KissMeData/005670/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184600	68769175	4975	4975	4975	4975	100
3	20241205	184500	68769175	4975	4975	4975	4975	0
4	20241205	184400	68769175	4975	4975	4975	4975	0
5	20241205	184300	68769175	4975	4975	4975	4975	0
6	20241205	184200	68769175	4975	4975	4975	4975	0
7	20241205	184100	68769175	4975	4975	4975	4975	0
8	20241205	184000	68769175	4975	4975	4975	4975	0
9	20241205	183900	68769175	4975	4975	4975	4975	0
10	20241205	183800	68769175	4975	4975	4975	4975	0
11	20241205	183700	68769175	4975	4975	4975	4975	0
12	20241205	183600	68769175	4975	4975	4975	4975	0
13	20241205	183500	68769175	4975	4975	4975	4975	0
14	20241205	183400	68769175	4975	4975	4975	4975	0
15	20241205	183300	68769175	4975	4975	4975	4975	0
16	20241205	183200	68769175	4975	4975	4975	4975	0
17	20241205	183100	68769175	4975	4975	4975	4975	0
18	20241205	183000	68769175	4975	4975	4975	4975	0
19	20241205	182900	68769175	4975	4975	4975	4975	0
20	20241205	182800	68769175	4975	4975	4975	4975	0
21	20241205	182700	68769175	4975	4975	4975	4975	0
22	20241205	182600	68769175	4975	4975	4975	4975	0
23	20241205	182500	68769175	4975	4975	4975	4975	0
24	20241205	182400	68769175	4975	4975	4975	4975	0
25	20241205	182300	68769175	4975	4975	4975	4975	0
26	20241205	182200	68769175	4975	4975	4975	4975	0
27	20241205	182100	68769175	4975	4975	4975	4975	0
28	20241205	182000	68769175	4975	4975	4975	4975	0
29	20241205	181900	68769175	4975	4975	4975	4975	0
30	20241205	181800	68769175	4975	4975	4975	4975	0
31	20241205	181700	68769175	4975	4975	4975	4975	0
32	20241205	181600	68769175	4975	4975	4975	4975	100
33	20241205	181500	68769175	4975	4975	4975	4975	0
34	20241205	181400	68769175	4975	4975	4975	4975	0
35	20241205	181300	68769175	4975	4975	4975	4975	0
36	20241205	181200	68769175	4975	4975	4975	4975	0
37	20241205	181100	68769175	4975	4975	4975	4975	0
38	20241205	181000	68769175	4975	4975	4975	4975	0
39	20241205	180900	68769175	4975	4975	4975	4975	0
40	20241205	180800	68769175	4975	4975	4975	4975	0
41	20241205	180700	68769175	4975	4975	4975	4975	0
42	20241205	180600	68769175	4975	4975	4975	4975	0
43	20241205	180500	68769175	4975	4975	4975	4975	0
44	20241205	180400	68769175	4975	4975	4975	4975	0
45	20241205	180300	68769175	4975	4975	4975	4975	0
46	20241205	180200	68769175	4975	4975	4975	4975	0
47	20241205	180100	68769175	4975	4975	4975	4975	0
48	20241205	180000	68769175	4975	4975	4975	4975	0
49	20241205	175900	68769175	4975	4975	4975	4975	0
50	20241205	175800	68769175	4975	4975	4975	4975	0
51	20241205	175700	68769175	4975	4975	4975	4975	0
52	20241205	175600	68769175	4975	4975	4975	4975	0
53	20241205	175500	68769175	4975	4975	4975	4975	0
54	20241205	175400	68769175	4975	4975	4975	4975	0
55	20241205	175300	68769175	4975	4975	4975	4975	0
56	20241205	175200	68769175	4975	4975	4975	4975	0
57	20241205	175100	68769175	4975	4975	4975	4975	0
58	20241205	175000	68769175	4975	4975	4975	4975	0
59	20241205	174900	68769175	4975	4975	4975	4975	0
60	20241205	174800	68769175	4975	4975	4975	4975	0
61	20241205	174700	68769175	4975	4975	4975	4975	0
62	20241205	174600	68769175	4975	4975	4975	4975	100
63	20241205	174500	68769175	4975	4975	4975	4975	0
64	20241205	174400	68769175	4975	4975	4975	4975	0
65	20241205	174300	68769175	4975	4975	4975	4975	0
66	20241205	174200	68769175	4975	4975	4975	4975	0
67	20241205	174100	68769175	4975	4975	4975	4975	0
68	20241205	174000	68769175	4975	4975	4975	4975	0
69	20241205	173900	68769175	4975	4975	4975	4975	0
70	20241205	173800	68769175	4975	4975	4975	4975	0
71	20241205	173700	68769175	4975	4975	4975	4975	0
72	20241205	173600	68769175	4975	4975	4975	4975	0
73	20241205	173500	68769175	4975	4975	4975	4975	0
74	20241205	173400	68769175	4975	4975	4975	4975	0
75	20241205	173300	68769175	4975	4975	4975	4975	0
76	20241205	173200	68769175	4975	4975	4975	4975	0
77	20241205	173100	68769175	4975	4975	4975	4975	0
78	20241205	173000	68769175	4975	4975	4975	4975	0
79	20241205	172900	68769175	4975	4975	4975	4975	0
80	20241205	172800	68769175	4975	4975	4975	4975	0
81	20241205	172700	68769175	4975	4975	4975	4975	0
82	20241205	172600	68769175	4975	4975	4975	4975	0
83	20241205	172500	68769175	4975	4975	4975	4975	0
84	20241205	172400	68769175	4975	4975	4975	4975	0
85	20241205	172300	68769175	4975	4975	4975	4975	0
86	20241205	172200	68769175	4975	4975	4975	4975	0
87	20241205	172100	68769175	4975	4975	4975	4975	0
88	20241205	172000	68769175	4975	4975	4975	4975	0
89	20241205	171900	68769175	4975	4975	4975	4975	0
90	20241205	171800	68769175	4975	4975	4975	4975	0
91	20241205	171700	68769175	4975	4975	4975	4975	0
92	20241205	171600	68769175	4975	4975	4975	4975	100
93	20241205	171500	68769175	4975	4975	4975	4975	0
94	20241205	171400	68769175	4975	4975	4975	4975	0
95	20241205	171300	68769175	4975	4975	4975	4975	0
96	20241205	171200	68769175	4975	4975	4975	4975	0
97	20241205	171100	68769175	4975	4975	4975	4975	0
98	20241205	171000	68769175	4975	4975	4975	4975	0
99	20241205	170900	68769175	4975	4975	4975	4975	0
100	20241205	170800	68769175	4975	4975	4975	4975	0
101	20241205	170700	68769175	4975	4975	4975	4975	0
102	20241205	170600	68769175	4975	4975	4975	4975	0
103	20241205	170500	68769175	4975	4975	4975	4975	0
104	20241205	170400	68769175	4975	4975	4975	4975	0
105	20241205	170300	68769175	4975	4975	4975	4975	0
106	20241205	170200	68769175	4975	4975	4975	4975	0
107	20241205	170100	68769175	4975	4975	4975	4975	0
108	20241205	170000	68769175	4975	4975	4975	4975	0
109	20241205	165900	68769175	4975	4975	4975	4975	0
110	20241205	165800	68769175	4975	4975	4975	4975	0
111	20241205	165700	68769175	4975	4975	4975	4975	0
112	20241205	165600	68769175	4975	4975	4975	4975	0
113	20241205	165500	68769175	4975	4975	4975	4975	0
114	20241205	165400	68769175	4975	4975	4975	4975	0
115	20241205	165300	68769175	4975	4975	4975	4975	0
116	20241205	165200	68769175	4975	4975	4975	4975	0
117	20241205	165100	68769175	4975	4975	4975	4975	0
118	20241205	165000	68769175	4975	4975	4975	4975	0
119	20241205	164900	68769175	4975	4975	4975	4975	0
120	20241205	164800	68769175	4975	4975	4975	4975	0
121	20241205	164700	68769175	4975	4975	4975	4975	0
122	20241205	164600	68769175	4975	4975	4975	4975	100
123	20241205	164500	68769175	4975	4975	4975	4975	0
124	20241205	164400	68769175	4975	4975	4975	4975	0
125	20241205	164300	68769175	4975	4975	4975	4975	0
126	20241205	164200	68769175	4975	4975	4975	4975	0
127	20241205	164100	68769175	4975	4975	4975	4975	0
128	20241205	164000	68769175	4975	4975	4975	4975	0
129	20241205	163900	68769175	4975	4975	4975	4975	0
130	20241205	163800	68769175	4975	4975	4975	4975	0
131	20241205	163700	68769175	4975	4975	4975	4975	0
132	20241205	163600	68769175	4975	4975	4975	4975	0
133	20241205	163500	68769175	4975	4975	4975	4975	0
134	20241205	163400	68769175	4975	4975	4975	4975	0
135	20241205	163300	68769175	4975	4975	4975	4975	0
136	20241205	163200	68769175	4975	4975	4975	4975	0
137	20241205	163100	68769175	4975	4975	4975	4975	0
138	20241205	163000	68769175	4975	4975	4975	4975	0
139	20241205	162900	68769175	4975	4975	4975	4975	0
140	20241205	162800	68769175	4975	4975	4975	4975	0
141	20241205	162700	68769175	4975	4975	4975	4975	0
142	20241205	162600	68769175	4975	4975	4975	4975	0
143	20241205	162500	68769175	4975	4975	4975	4975	0
144	20241205	162400	68769175	4975	4975	4975	4975	0
145	20241205	162300	68769175	4975	4975	4975	4975	0
146	20241205	162200	68769175	4975	4975	4975	4975	0
147	20241205	162100	68769175	4975	4975	4975	4975	0
148	20241205	162000	68769175	4975	4975	4975	4975	0
149	20241205	161900	68769175	4975	4975	4975	4975	0
150	20241205	161800	68769175	4975	4975	4975	4975	0
151	20241205	161700	68769175	4975	4975	4975	4975	0
152	20241205	161600	68769175	4975	4975	4975	4975	100
153	20241205	161500	68769175	4975	4975	4975	4975	0
154	20241205	161400	68769175	4975	4975	4975	4975	0
155	20241205	161300	68769175	4975	4975	4975	4975	0
156	20241205	161200	68769175	4975	4975	4975	4975	0
157	20241205	161100	68769175	4975	4975	4975	4975	0
158	20241205	161000	68769175	4975	4975	4975	4975	0
159	20241205	160900	68769175	4975	4975	4975	4975	0
160	20241205	160800	68769175	4975	4975	4975	4975	0
161	20241205	160700	68769175	4975	4975	4975	4975	0
162	20241205	160600	68769175	4975	4975	4975	4975	0
163	20241205	160500	68769175	4975	4975	4975	4975	0
164	20241205	160400	68769175	4975	4975	4975	4975	0
165	20241205	160300	68769175	4975	4975	4975	4975	0
166	20241205	160200	68769175	4975	4975	4975	4975	0
167	20241205	160100	68769175	4975	4975	4975	4975	0
168	20241205	160000	68769175	4975	4975	4975	4975	0
169	20241205	155900	68769175	4975	4975	4975	4975	0
170	20241205	155800	68769175	4975	4975	4975	4975	0
171	20241205	155700	68769175	4975	4975	4975	4975	0
172	20241205	155600	68769175	4975	4975	4975	4975	0
173	20241205	155500	68769175	4975	4975	4975	4975	0
174	20241205	155400	68769175	4975	4975	4975	4975	0
175	20241205	155300	68769175	4975	4975	4975	4975	0
176	20241205	155200	68769175	4975	4975	4975	4975	0
177	20241205	155100	68769175	4975	4975	4975	4975	0
178	20241205	155000	68769175	4975	4975	4975	4975	0
179	20241205	154900	68769175	4975	4975	4975	4975	0
180	20241205	154800	68769175	4975	4975	4975	4975	0
181	20241205	154700	68769175	4975	4975	4975	4975	0
182	20241205	154600	68769175	4975	4975	4975	4975	100
183	20241205	154500	68769175	4975	4975	4975	4975	0
184	20241205	154400	68769175	4975	4975	4975	4975	0
185	20241205	154300	68769175	4975	4975	4975	4975	0
186	20241205	154200	68769175	4975	4975	4975	4975	0
187	20241205	154100	68769175	4975	4975	4975	4975	0
188	20241205	154000	68769175	4975	4975	4975	4975	0
189	20241205	153900	68769175	4975	4975	4975	4975	0
190	20241205	153800	68769175	4975	4975	4975	4975	0
191	20241205	153700	68769175	4975	4975	4975	4975	0
192	20241205	153600	68769175	4975	4975	4975	4975	0
193	20241205	153500	68769175	4975	4975	4975	4975	0
194	20241205	153400	68769175	4975	4975	4975	4975	0
195	20241205	153300	68769175	4975	4975	4975	4975	0
196	20241205	153200	68769175	4975	4975	4975	4975	0
197	20241205	153100	68769175	4975	4975	4975	4975	0
198	20241205	153000	68769175	4975	4975	4975	4975	100
199	20241205	152900	68271675	4970	4970	4970	4970	0
200	20241205	152800	68271675	4970	4970	4970	4970	0
201	20241205	152700	68271675	4970	4970	4970	4970	0
202	20241205	152600	68271675	4970	4970	4970	4970	0
203	20241205	152500	68271675	4970	4970	4970	4970	0
204	20241205	152400	68271675	4970	4970	4970	4970	0
205	20241205	152300	68271675	4970	4970	4970	4970	0
206	20241205	152200	68271675	4970	4970	4970	4970	0
207	20241205	152100	68271675	4970	4970	4970	4970	0
208	20241205	152000	68271675	4970	4970	4970	4970	0
209	20241205	151900	68271675	4970	4980	4980	4965	292
210	20241205	151800	66821075	4980	4980	4980	4980	0
211	20241205	151700	66821075	4980	4980	4980	4980	0
212	20241205	151600	66821075	4980	4980	4980	4980	3
213	20241205	151500	66806135	4965	4965	4965	4965	0
214	20241205	151400	66806135	4965	4965	4965	4965	5
215	20241205	151300	66781310	4980	4980	4980	4980	0
216	20241205	151200	66781310	4980	4980	4980	4980	3
217	20241205	151100	66766370	4970	4970	4970	4970	0
218	20241205	151000	66766370	4970	4970	4970	4970	20
219	20241205	150900	66666970	4980	4980	4980	4980	3
220	20241205	150800	66652030	4980	4980	4980	4980	0
221	20241205	150700	66652030	4980	4980	4980	4980	0
222	20241205	150600	66652030	4980	4970	4980	4970	9
223	20241205	150500	66607270	4980	4980	4980	4980	0
224	20241205	150400	66607270	4980	4980	4980	4980	0
225	20241205	150300	66607270	4980	4980	4980	4980	3
226	20241205	150200	66592330	4980	4980	4980	4980	0
227	20241205	150100	66592330	4980	4980	4980	4980	0
228	20241205	150000	66592330	4980	4980	4980	4980	3
229	20241205	145900	66577390	4975	4980	4980	4975	10
230	20241205	145800	66527615	4970	4970	4970	4970	0
231	20241205	145700	66527615	4970	4970	4970	4970	303
232	20241205	145600	65021705	4970	4970	4970	4970	282
233	20241205	145500	63620165	4965	4970	4970	4965	147
234	20241205	145400	62890035	4980	4980	4980	4980	18
235	20241205	145300	62800395	4980	4980	4980	4980	3
236	20241205	145200	62785455	4970	4970	4970	4970	0
237	20241205	145100	62785455	4970	4980	4980	4970	350
238	20241205	145000	61045780	4985	4985	4985	4985	3
239	20241205	144900	61030825	4985	4985	4985	4985	0
240	20241205	144800	61030825	4985	4985	4985	4985	5
241	20241205	144700	61005900	4985	4985	4985	4985	3
242	20241205	144600	60990945	4980	4980	4980	4980	7
243	20241205	144500	60956085	5020	5020	5020	5020	0
244	20241205	144400	60956085	5020	4990	5020	4990	3
245	20241205	144300	60941055	4980	4980	4980	4980	0
246	20241205	144200	60941055	4980	4980	4980	4980	2
247	20241205	144100	60931095	4980	4975	4995	4970	235
248	20241205	144000	59760770	4975	4975	4975	4975	91
249	20241205	143900	59308045	4965	4985	4985	4965	294
250	20241205	143800	57845090	4995	4995	4995	4995	0
251	20241205	143700	57845090	4995	4995	4995	4995	3
252	20241205	143600	57830105	4990	5010	5010	4990	517
253	20241205	143500	55244815	5030	5030	5030	5030	0
254	20241205	143400	55244815	5030	5030	5030	5030	3
255	20241205	143300	55229725	5030	5030	5030	5030	0
256	20241205	143200	55229725	5030	5030	5030	5030	0
257	20241205	143100	55229725	5030	5030	5030	5030	3
258	20241205	143000	55214635	5030	5030	5030	5030	0
259	20241205	142900	55214635	5030	5030	5030	5030	0
260	20241205	142800	55214635	5030	5030	5030	5030	3
261	20241205	142700	55199545	5030	5030	5030	5030	0
262	20241205	142600	55199545	5030	5030	5030	5030	0
263	20241205	142500	55199545	5030	5030	5030	5030	3
264	20241205	142400	55184455	5030	5030	5030	5030	0
265	20241205	142300	55184455	5030	5030	5030	5030	0
266	20241205	142200	55184455	5030	5030	5030	5030	3
267	20241205	142100	55169365	5020	5020	5020	5020	0
268	20241205	142000	55169365	5020	5020	5020	5020	4
269	20241205	141900	55149285	5020	5020	5020	5020	0
270	20241205	141800	55149285	5020	5030	5030	5020	268
271	20241205	141700	53803895	5030	5030	5030	5030	0
272	20241205	141600	53803895	5030	5030	5030	5030	14
273	20241205	141500	53733475	5020	5020	5020	5020	238
274	20241205	141400	52538715	5020	5020	5020	5020	0
275	20241205	141300	52538715	5020	5020	5020	5020	0
276	20241205	141200	52538715	5020	5020	5020	5020	3
277	20241205	141100	52523655	5020	5020	5020	5020	0
278	20241205	141000	52523655	5020	5020	5020	5020	0
279	20241205	140900	52523655	5020	5020	5020	5020	3
280	20241205	140800	52508595	5010	5010	5010	5010	0
281	20241205	140700	52508595	5010	5020	5020	5010	174
282	20241205	140600	51635265	5010	5010	5010	5010	3
283	20241205	140500	51620235	5010	5010	5010	5010	0
284	20241205	140400	51620235	5010	5010	5010	5010	0
285	20241205	140300	51620235	5010	5010	5010	5010	3
286	20241205	140200	51605205	5010	5010	5010	5010	0
287	20241205	140100	51605205	5010	5010	5010	5010	0
288	20241205	140000	51605205	5010	5010	5010	5010	0
289	20241205	135900	51605205	5010	5010	5010	5010	3
290	20241205	135800	51590175	5010	5010	5010	5010	0
291	20241205	135700	51590175	5010	5010	5010	5010	0
292	20241205	135600	51590175	5010	5010	5010	5010	3
293	20241205	135500	51575145	5010	5010	5010	5010	0
294	20241205	135400	51575145	5010	5010	5010	5010	0
295	20241205	135300	51575145	5010	5010	5010	5010	3
296	20241205	135200	51560115	5020	5020	5020	5020	0
297	20241205	135100	51560115	5020	5020	5020	5020	0
298	20241205	135000	51560115	5020	5020	5020	5020	3
299	20241205	134900	51545055	5010	5010	5010	5010	0
300	20241205	134800	51545055	5010	5010	5010	5010	5
301	20241205	134700	51520005	5010	5020	5020	5010	13
302	20241205	134600	51454845	5020	5020	5020	5020	0
303	20241205	134500	51454845	5020	5020	5020	5020	5
304	20241205	134400	51429745	5020	5020	5020	5020	0
305	20241205	134300	51429745	5020	4995	5020	4995	3
306	20241205	134200	51414710	5010	5010	5010	5010	0
307	20241205	134100	51414710	5010	5010	5010	5010	0
308	20241205	134000	51414710	5010	4980	5010	4980	30
309	20241205	133900	51265240	4980	4975	4980	4975	31
310	20241205	133800	51110910	4980	4975	4980	4975	340
311	20241205	133700	49417715	4980	4975	4980	4965	563
312	20241205	133600	46614135	4980	4980	4980	4980	0
313	20241205	133500	46614135	4980	4980	4980	4980	0
314	20241205	133400	46614135	4980	4975	4980	4975	3
315	20241205	133300	46599200	4980	4980	4980	4980	0
316	20241205	133200	46599200	4980	4980	4980	4980	0
317	20241205	133100	46599200	4980	4975	4980	4975	3
318	20241205	133000	46584265	4980	4980	4980	4980	0
319	20241205	132900	46584265	4980	4980	4980	4980	0
320	20241205	132800	46584265	4980	4975	4980	4975	3
321	20241205	132700	46569330	4960	4960	4960	4960	0
322	20241205	132600	46569330	4960	4960	4960	4960	50
323	20241205	132500	46321330	4980	4980	4980	4980	0
324	20241205	132400	46321330	4980	4965	4980	4965	309
325	20241205	132300	44787045	4965	4965	4965	4965	0
326	20241205	132200	44787045	4965	4965	4965	4965	0
327	20241205	132100	44787045	4965	4965	4965	4965	3
328	20241205	132000	44772150	4965	4965	4965	4965	0
329	20241205	131900	44772150	4965	4965	4965	4965	1
330	20241205	131800	44767185	4965	4965	4965	4965	317
331	20241205	131700	43193280	4965	4965	4965	4965	0
332	20241205	131600	43193280	4965	4970	4970	4965	125
333	20241205	131500	42572055	4970	4970	4970	4970	8
334	20241205	131400	42532295	4965	4965	4965	4965	0
335	20241205	131300	42532295	4965	4965	4970	4965	113
336	20241205	131200	41971175	4975	4975	4980	4975	8
337	20241205	131100	41931360	4970	4970	4970	4970	0
338	20241205	131000	41931360	4970	4970	4970	4970	100
339	20241205	130900	41434360	4970	4980	4980	4965	57
340	20241205	130800	41150900	4975	4990	4990	4975	1074
341	20241205	130700	35799035	4990	5000	5000	4990	1000
342	20241205	130600	30809015	5000	5000	5000	5000	39
343	20241205	130500	30614015	5000	5000	5000	5000	3
344	20241205	130400	30599015	4995	4995	4995	4995	159
345	20241205	130300	29804810	5000	5000	5000	5000	0
346	20241205	130200	29804810	5000	5020	5020	5000	102
347	20241205	130100	29294750	5020	5020	5020	5020	0
348	20241205	130000	29294750	5020	5020	5020	5020	0
349	20241205	125900	29294750	5020	5020	5020	5020	3
350	20241205	125800	29279690	5020	5020	5020	5020	0
351	20241205	125700	29279690	5020	5020	5020	5020	0
352	20241205	125600	29279690	5020	5020	5020	5020	3
353	20241205	125500	29264630	5000	5000	5000	5000	38
354	20241205	125400	29074630	5020	5020	5020	5020	0
355	20241205	125300	29074630	5020	5020	5020	5020	3
356	20241205	125200	29059570	5010	5010	5010	5010	0
357	20241205	125100	29059570	5010	5010	5010	5010	0
358	20241205	125000	29059570	5010	5010	5010	5010	10
359	20241205	124900	29009470	5020	5020	5020	5000	43
360	20241205	124800	28793630	5020	5020	5020	5020	0
361	20241205	124700	28793630	5020	5020	5020	5020	0
362	20241205	124600	28793630	5020	5020	5020	5020	3
363	20241205	124500	28778570	5010	5010	5010	5010	0
364	20241205	124400	28778570	5010	5010	5010	5010	115
365	20241205	124300	28202420	5010	5020	5020	5010	4
366	20241205	124200	28182350	5020	5020	5020	5020	0
367	20241205	124100	28182350	5020	5020	5020	5020	0
368	20241205	124000	28182350	5020	5020	5020	5020	3
369	20241205	123900	28167290	5030	5030	5030	5030	0
370	20241205	123800	28167290	5030	5030	5030	5030	0
371	20241205	123700	28167290	5030	5030	5030	5030	3
372	20241205	123600	28152200	5030	5030	5030	5030	0
373	20241205	123500	28152200	5030	5030	5030	5030	0
374	20241205	123400	28152200	5030	5030	5030	5030	3
375	20241205	123300	28137110	5030	5030	5030	5030	0
376	20241205	123200	28137110	5030	5030	5030	5030	0
377	20241205	123100	28137110	5030	5030	5030	5030	0
378	20241205	123000	28137110	5030	5030	5030	5030	3
379	20241205	122900	28122020	5030	5030	5030	5030	0
380	20241205	122800	28122020	5030	5030	5030	5030	0
381	20241205	122700	28122020	5030	5030	5030	5030	3
382	20241205	122600	28106930	5030	5030	5030	5030	40
383	20241205	122500	27905730	5010	5010	5020	5010	350
384	20241205	122400	26152130	5040	5030	5040	5030	3
385	20241205	122300	26137020	5020	5020	5020	5020	33
386	20241205	122200	25971360	5030	5030	5030	5030	0
387	20241205	122100	25971360	5030	5030	5030	5030	73
388	20241205	122000	25604170	5030	5030	5030	5030	0
389	20241205	121900	25604170	5030	5030	5030	5030	4
390	20241205	121800	25584050	5030	5030	5030	5030	3
391	20241205	121700	25568960	5030	5030	5030	5030	0
392	20241205	121600	25568960	5030	5030	5030	5030	0
393	20241205	121500	25568960	5030	5030	5030	5030	3
394	20241205	121400	25553870	5030	5030	5030	5030	0
395	20241205	121300	25553870	5030	5030	5030	5030	0
396	20241205	121200	25553870	5030	5030	5030	5030	0
397	20241205	121100	25553870	5030	5030	5030	5030	3
398	20241205	121000	25538780	5030	5030	5030	5030	261
399	20241205	120900	24225950	5040	5040	5040	5040	0
400	20241205	120800	24225950	5040	5040	5040	5040	3
401	20241205	120700	24210830	5040	5040	5040	5040	0
402	20241205	120600	24210830	5040	5040	5040	5040	0
403	20241205	120500	24210830	5040	5040	5040	5040	3
404	20241205	120400	24195710	5040	5040	5040	5040	0
405	20241205	120300	24195710	5040	5040	5040	5040	0
406	20241205	120200	24195710	5040	5040	5040	5040	3
407	20241205	120100	24180590	5030	5030	5030	5030	0
408	20241205	120000	24180590	5030	5030	5030	5030	0
409	20241205	115900	24180590	5030	5040	5040	5030	19
410	20241205	115800	24084990	5040	5040	5040	5040	0
411	20241205	115700	24084990	5040	5040	5040	5040	0
412	20241205	115600	24084990	5040	5040	5040	5040	0
413	20241205	115500	24084990	5040	5040	5040	5040	3
414	20241205	115400	24069870	5040	5040	5040	5040	0
415	20241205	115300	24069870	5040	5040	5040	5040	0
416	20241205	115200	24069870	5040	5040	5040	5040	25
417	20241205	115100	23943870	5040	5040	5040	5040	0
418	20241205	115000	23943870	5040	5040	5040	5040	0
419	20241205	114900	23943870	5040	5030	5040	5030	13
420	20241205	114800	23878450	5040	5040	5040	5040	0
421	20241205	114700	23878450	5040	5040	5040	5040	0
422	20241205	114600	23878450	5040	5040	5040	5040	3
423	20241205	114500	23863330	5040	5040	5040	5040	0
424	20241205	114400	23863330	5040	5040	5040	5040	0
425	20241205	114300	23863330	5040	5040	5040	5040	3
426	20241205	114200	23848210	5040	5040	5040	5040	34
427	20241205	114100	23676850	5040	5040	5040	5040	0
428	20241205	114000	23676850	5040	5040	5040	5040	12
429	20241205	113900	23616370	5040	5040	5040	5040	0
430	20241205	113800	23616370	5040	5040	5040	5040	0
431	20241205	113700	23616370	5040	5040	5040	5040	0
432	20241205	113600	23616370	5040	5040	5040	5040	20
433	20241205	113500	23515570	5040	5040	5040	5040	0
434	20241205	113400	23515570	5040	5040	5040	5040	0
435	20241205	113300	23515570	5040	5040	5040	5040	3
436	20241205	113200	23500450	5040	5040	5040	5040	0
437	20241205	113100	23500450	5040	5040	5040	5040	0
438	20241205	113000	23500450	5040	5040	5040	5040	3
439	20241205	112900	23485330	5020	5030	5030	5020	93
440	20241205	112800	23017560	5030	5030	5030	5030	0
441	20241205	112700	23017560	5030	5030	5030	5030	3
442	20241205	112600	23002470	5030	5030	5030	5030	0
443	20241205	112500	23002470	5030	5030	5030	5030	0
444	20241205	112400	23002470	5030	5030	5030	5030	3
445	20241205	112300	22987380	5020	5020	5020	5020	0
446	20241205	112200	22987380	5020	5020	5020	5020	0
447	20241205	112100	22987380	5020	5030	5030	5020	4
448	20241205	112000	22967270	5030	5030	5030	5030	0
449	20241205	111900	22967270	5030	5030	5030	5030	0
450	20241205	111800	22967270	5030	5030	5030	5030	0
451	20241205	111700	22967270	5030	5030	5030	5030	3
452	20241205	111600	22952180	5030	5030	5030	5030	0
453	20241205	111500	22952180	5030	5030	5030	5030	0
454	20241205	111400	22952180	5030	5030	5030	5030	3
455	20241205	111300	22937090	5030	5030	5030	5030	0
456	20241205	111200	22937090	5030	5030	5030	5030	2
457	20241205	111100	22927030	5030	5030	5030	5030	3
458	20241205	111000	22911940	5030	5030	5030	5030	0
459	20241205	110900	22911940	5030	5030	5030	5030	0
460	20241205	110800	22911940	5030	5030	5030	5030	3
461	20241205	110700	22896850	5030	5030	5030	5030	2
462	20241205	110600	22886790	5030	5030	5030	5030	0
463	20241205	110500	22886790	5030	5030	5030	5030	3
464	20241205	110400	22871700	5040	5040	5040	5040	0
465	20241205	110300	22871700	5040	5040	5040	5040	0
466	20241205	110200	22871700	5040	5040	5040	5040	0
467	20241205	110100	22871700	5040	5040	5040	5040	3
468	20241205	110000	22856580	5020	5020	5020	5020	0
469	20241205	105900	22856580	5020	5020	5020	5020	0
470	20241205	105800	22856580	5020	5040	5040	5020	104
471	20241205	105700	22334440	5020	5020	5020	5020	0
472	20241205	105600	22334440	5020	5020	5020	5020	0
473	20241205	105500	22334440	5020	5040	5040	5020	4
474	20241205	105400	22314300	5040	5040	5040	5040	0
475	20241205	105300	22314300	5040	5040	5040	5040	0
476	20241205	105200	22314300	5040	5040	5040	5040	3
477	20241205	105100	22299180	5040	5040	5040	5040	0
478	20241205	105000	22299180	5040	5040	5040	5040	0
479	20241205	104900	22299180	5040	5040	5040	5040	3
480	20241205	104800	22284060	5040	5040	5040	5040	0
481	20241205	104700	22284060	5040	5040	5040	5040	0
482	20241205	104600	22284060	5040	5040	5040	5040	3
483	20241205	104500	22268940	5040	5040	5040	5040	0
484	20241205	104400	22268940	5040	5040	5040	5040	0
485	20241205	104300	22268940	5040	5040	5040	5040	0
486	20241205	104200	22268940	5040	5040	5040	5040	22
487	20241205	104100	22158060	5040	5040	5040	5040	0
488	20241205	104000	22158060	5040	5040	5040	5040	0
489	20241205	103900	22158060	5040	5040	5040	5040	3
490	20241205	103800	22142940	5040	5040	5040	5040	0
491	20241205	103700	22142940	5040	5040	5040	5040	0
492	20241205	103600	22142940	5040	5040	5040	5040	3
493	20241205	103500	22127820	5040	5040	5040	5040	0
494	20241205	103400	22127820	5040	5040	5040	5040	0
495	20241205	103300	22127820	5040	5040	5040	5040	4
496	20241205	103200	22107660	5040	5040	5040	5040	0
497	20241205	103100	22107660	5040	5040	5040	5040	3
498	20241205	103000	22092540	5040	5040	5040	5040	4
499	20241205	102900	22072380	5040	5040	5040	5040	55
500	20241205	102800	21795180	5040	5040	5040	5040	0
501	20241205	102700	21795180	5040	5040	5040	5040	4
502	20241205	102600	21775020	5040	5040	5040	5040	1
503	20241205	102500	21769980	5020	5020	5020	5020	250
504	20241205	102400	20514980	5040	5040	5040	5040	50
505	20241205	102300	20262980	5040	5040	5040	5040	4
506	20241205	102200	20242820	5030	5030	5030	5030	0
507	20241205	102100	20242820	5030	5030	5030	5030	4
508	20241205	102000	20222700	5030	5030	5030	5030	9
509	20241205	101900	20177430	5030	5030	5030	5030	0
510	20241205	101800	20177430	5030	5030	5030	5030	0
511	20241205	101700	20177430	5030	5030	5030	5030	7
512	20241205	101600	20142220	5030	5030	5030	5030	0
513	20241205	101500	20142220	5030	5030	5030	5030	0
514	20241205	101400	20142220	5030	5030	5030	5030	4
515	20241205	101300	20122100	5030	5030	5030	5030	0
516	20241205	101200	20122100	5030	5030	5030	5030	40
517	20241205	101100	19920900	5050	5050	5050	5050	4
518	20241205	101000	19900700	5050	5050	5050	5050	0
519	20241205	100900	19900700	5050	5050	5050	5050	0
520	20241205	100800	19900700	5050	5050	5050	5050	1
521	20241205	100700	19895650	5050	5050	5050	5040	268
522	20241205	100600	18544880	5050	5050	5050	5050	0
523	20241205	100500	18544880	5050	5050	5050	5050	0
524	20241205	100400	18544880	5050	5050	5050	5050	4
525	20241205	100300	18524680	5040	5040	5040	5040	1
526	20241205	100200	18519640	5050	5050	5050	5050	214
527	20241205	100100	17438940	5060	5060	5060	5060	4
528	20241205	100000	17418700	5060	5060	5060	5060	0
529	20241205	095900	17418700	5060	5060	5060	5060	0
530	20241205	095800	17418700	5060	5060	5060	5060	5
531	20241205	095700	17393400	5060	5060	5060	5060	0
532	20241205	095600	17393400	5060	5060	5060	5060	9
533	20241205	095500	17347860	5060	5060	5060	5060	34
534	20241205	095400	17175820	5060	5060	5060	5060	0
535	20241205	095300	17175820	5060	5060	5060	5060	0
536	20241205	095200	17175820	5060	5060	5060	5060	4
537	20241205	095100	17155580	5060	5060	5060	5060	0
538	20241205	095000	17155580	5060	5060	5060	5060	0
539	20241205	094900	17155580	5060	5060	5060	5060	10
540	20241205	094800	17104980	5060	5060	5060	5060	12
541	20241205	094700	17044260	5060	5060	5060	5060	0
542	20241205	094600	17044260	5060	5060	5060	5060	0
543	20241205	094500	17044260	5060	5070	5080	5060	44
544	20241205	094400	16821170	5070	5070	5070	5070	12
545	20241205	094300	16760330	5080	5080	5080	5080	0
546	20241205	094200	16760330	5080	5080	5080	5080	5
547	20241205	094100	16734930	5070	5050	5070	5050	14
548	20241205	094000	16664210	5060	5060	5060	5060	101
549	20241205	093900	16153150	5080	5080	5080	5080	4
550	20241205	093800	16132830	5080	5080	5080	5080	0
551	20241205	093700	16132830	5080	5080	5080	5080	0
552	20241205	093600	16132830	5080	5080	5080	5080	4
553	20241205	093500	16112510	5080	5080	5080	5080	0
554	20241205	093400	16112510	5080	5080	5080	5080	0
555	20241205	093300	16112510	5080	5070	5080	5070	4
556	20241205	093200	16092200	5070	5070	5070	5070	0
557	20241205	093100	16092200	5070	5070	5070	5070	0
558	20241205	093000	16092200	5070	5070	5070	5070	981
559	20241205	092900	11118530	5080	5070	5080	5070	4
560	20241205	092800	11098220	5080	5080	5080	5080	0
561	20241205	092700	11098220	5080	5080	5080	5080	3
562	20241205	092600	11082980	5080	5080	5080	5080	4
563	20241205	092500	11062660	5080	5080	5080	5080	0
564	20241205	092400	11062660	5080	5080	5080	5080	0
565	20241205	092300	11062660	5080	5070	5080	5070	4
566	20241205	092200	11042350	5050	5050	5050	5050	19
567	20241205	092100	10946400	5050	5050	5050	5050	1
568	20241205	092000	10941350	5080	5080	5080	5080	4
569	20241205	091900	10921030	5070	5070	5070	5060	232
570	20241205	091800	9746790	5060	5060	5060	5060	0
571	20241205	091700	9746790	5060	5090	5090	5060	305
572	20241205	091600	8200130	5090	5090	5090	5090	0
573	20241205	091500	8200130	5090	5090	5090	5090	0
574	20241205	091400	8200130	5090	5090	5090	5090	19
575	20241205	091300	8103420	5100	5090	5100	5090	156
576	20241205	091200	7309350	5090	5090	5090	5090	141
577	20241205	091100	6591660	5090	5090	5090	5090	0
578	20241205	091000	6591660	5090	5090	5090	5090	4
579	20241205	090900	6571300	5070	5070	5070	5070	0
580	20241205	090800	6571300	5070	5070	5070	5070	1
581	20241205	090700	6566230	5090	5090	5090	5090	4
582	20241205	090600	6545870	5090	5090	5090	5090	741
583	20241205	090500	2774180	5090	5090	5090	5090	0
584	20241205	090400	2774180	5090	5100	5100	5090	45
585	20241205	090300	2545090	5090	5100	5100	5090	29
586	20241205	090200	2397470	5110	5110	5110	5110	0
587	20241205	090100	2397470	5110	5090	5110	5090	5
588	20241205	090000	2371940	5090	5090	5090	5090	466