KissMeData/005710/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184600	64560200	5820	5820	5820	5820	200
3	20241205	184500	64560200	5820	5820	5820	5820	0
4	20241205	184400	64560200	5820	5820	5820	5820	0
5	20241205	184300	64560200	5820	5820	5820	5820	0
6	20241205	184200	64560200	5820	5820	5820	5820	0
7	20241205	184100	64560200	5820	5820	5820	5820	0
8	20241205	184000	64560200	5820	5820	5820	5820	0
9	20241205	183900	64560200	5820	5820	5820	5820	0
10	20241205	183800	64560200	5820	5820	5820	5820	0
11	20241205	183700	64560200	5820	5820	5820	5820	0
12	20241205	183600	64560200	5820	5820	5820	5820	0
13	20241205	183500	64560200	5820	5820	5820	5820	0
14	20241205	183400	64560200	5820	5820	5820	5820	0
15	20241205	183300	64560200	5820	5820	5820	5820	0
16	20241205	183200	64560200	5820	5820	5820	5820	0
17	20241205	183100	64560200	5820	5820	5820	5820	0
18	20241205	183000	64560200	5820	5820	5820	5820	0
19	20241205	182900	64560200	5820	5820	5820	5820	0
20	20241205	182800	64560200	5820	5820	5820	5820	0
21	20241205	182700	64560200	5820	5820	5820	5820	0
22	20241205	182600	64560200	5820	5820	5820	5820	0
23	20241205	182500	64560200	5820	5820	5820	5820	0
24	20241205	182400	64560200	5820	5820	5820	5820	0
25	20241205	182300	64560200	5820	5820	5820	5820	0
26	20241205	182200	64560200	5820	5820	5820	5820	0
27	20241205	182100	64560200	5820	5820	5820	5820	0
28	20241205	182000	64560200	5820	5820	5820	5820	0
29	20241205	181900	64560200	5820	5820	5820	5820	0
30	20241205	181800	64560200	5820	5820	5820	5820	0
31	20241205	181700	64560200	5820	5820	5820	5820	0
32	20241205	181600	64560200	5820	5820	5820	5820	200
33	20241205	181500	64560200	5820	5820	5820	5820	0
34	20241205	181400	64560200	5820	5820	5820	5820	0
35	20241205	181300	64560200	5820	5820	5820	5820	0
36	20241205	181200	64560200	5820	5820	5820	5820	0
37	20241205	181100	64560200	5820	5820	5820	5820	0
38	20241205	181000	64560200	5820	5820	5820	5820	0
39	20241205	180900	64560200	5820	5820	5820	5820	0
40	20241205	180800	64560200	5820	5820	5820	5820	0
41	20241205	180700	64560200	5820	5820	5820	5820	0
42	20241205	180600	64560200	5820	5820	5820	5820	0
43	20241205	180500	64560200	5820	5820	5820	5820	0
44	20241205	180400	64560200	5820	5820	5820	5820	0
45	20241205	180300	64560200	5820	5820	5820	5820	0
46	20241205	180200	64560200	5820	5820	5820	5820	0
47	20241205	180100	64560200	5820	5820	5820	5820	0
48	20241205	180000	64560200	5820	5820	5820	5820	0
49	20241205	175900	64560200	5820	5820	5820	5820	0
50	20241205	175800	64560200	5820	5820	5820	5820	0
51	20241205	175700	64560200	5820	5820	5820	5820	0
52	20241205	175600	64560200	5820	5820	5820	5820	0
53	20241205	175500	64560200	5820	5820	5820	5820	0
54	20241205	175400	64560200	5820	5820	5820	5820	0
55	20241205	175300	64560200	5820	5820	5820	5820	0
56	20241205	175200	64560200	5820	5820	5820	5820	0
57	20241205	175100	64560200	5820	5820	5820	5820	0
58	20241205	175000	64560200	5820	5820	5820	5820	0
59	20241205	174900	64560200	5820	5820	5820	5820	0
60	20241205	174800	64560200	5820	5820	5820	5820	0
61	20241205	174700	64560200	5820	5820	5820	5820	0
62	20241205	174600	64560200	5820	5820	5820	5820	200
63	20241205	174500	64560200	5820	5820	5820	5820	0
64	20241205	174400	64560200	5820	5820	5820	5820	0
65	20241205	174300	64560200	5820	5820	5820	5820	0
66	20241205	174200	64560200	5820	5820	5820	5820	0
67	20241205	174100	64560200	5820	5820	5820	5820	0
68	20241205	174000	64560200	5820	5820	5820	5820	0
69	20241205	173900	64560200	5820	5820	5820	5820	0
70	20241205	173800	64560200	5820	5820	5820	5820	0
71	20241205	173700	64560200	5820	5820	5820	5820	0
72	20241205	173600	64560200	5820	5820	5820	5820	0
73	20241205	173500	64560200	5820	5820	5820	5820	0
74	20241205	173400	64560200	5820	5820	5820	5820	0
75	20241205	173300	64560200	5820	5820	5820	5820	0
76	20241205	173200	64560200	5820	5820	5820	5820	0
77	20241205	173100	64560200	5820	5820	5820	5820	0
78	20241205	173000	64560200	5820	5820	5820	5820	0
79	20241205	172900	64560200	5820	5820	5820	5820	0
80	20241205	172800	64560200	5820	5820	5820	5820	0
81	20241205	172700	64560200	5820	5820	5820	5820	0
82	20241205	172600	64560200	5820	5820	5820	5820	0
83	20241205	172500	64560200	5820	5820	5820	5820	0
84	20241205	172400	64560200	5820	5820	5820	5820	0
85	20241205	172300	64560200	5820	5820	5820	5820	0
86	20241205	172200	64560200	5820	5820	5820	5820	0
87	20241205	172100	64560200	5820	5820	5820	5820	0
88	20241205	172000	64560200	5820	5820	5820	5820	0
89	20241205	171900	64560200	5820	5820	5820	5820	0
90	20241205	171800	64560200	5820	5820	5820	5820	0
91	20241205	171700	64560200	5820	5820	5820	5820	0
92	20241205	171600	64560200	5820	5820	5820	5820	200
93	20241205	171500	64560200	5820	5820	5820	5820	0
94	20241205	171400	64560200	5820	5820	5820	5820	0
95	20241205	171300	64560200	5820	5820	5820	5820	0
96	20241205	171200	64560200	5820	5820	5820	5820	0
97	20241205	171100	64560200	5820	5820	5820	5820	0
98	20241205	171000	64560200	5820	5820	5820	5820	0
99	20241205	170900	64560200	5820	5820	5820	5820	0
100	20241205	170800	64560200	5820	5820	5820	5820	0
101	20241205	170700	64560200	5820	5820	5820	5820	0
102	20241205	170600	64560200	5820	5820	5820	5820	0
103	20241205	170500	64560200	5820	5820	5820	5820	0
104	20241205	170400	64560200	5820	5820	5820	5820	0
105	20241205	170300	64560200	5820	5820	5820	5820	0
106	20241205	170200	64560200	5820	5820	5820	5820	0
107	20241205	170100	64560200	5820	5820	5820	5820	0
108	20241205	170000	64560200	5820	5820	5820	5820	0
109	20241205	165900	64560200	5820	5820	5820	5820	0
110	20241205	165800	64560200	5820	5820	5820	5820	0
111	20241205	165700	64560200	5820	5820	5820	5820	0
112	20241205	165600	64560200	5820	5820	5820	5820	0
113	20241205	165500	64560200	5820	5820	5820	5820	0
114	20241205	165400	64560200	5820	5820	5820	5820	0
115	20241205	165300	64560200	5820	5820	5820	5820	0
116	20241205	165200	64560200	5820	5820	5820	5820	0
117	20241205	165100	64560200	5820	5820	5820	5820	0
118	20241205	165000	64560200	5820	5820	5820	5820	0
119	20241205	164900	64560200	5820	5820	5820	5820	0
120	20241205	164800	64560200	5820	5820	5820	5820	0
121	20241205	164700	64560200	5820	5820	5820	5820	0
122	20241205	164600	64560200	5820	5820	5820	5820	200
123	20241205	164500	64560200	5820	5820	5820	5820	0
124	20241205	164400	64560200	5820	5820	5820	5820	0
125	20241205	164300	64560200	5820	5820	5820	5820	0
126	20241205	164200	64560200	5820	5820	5820	5820	0
127	20241205	164100	64560200	5820	5820	5820	5820	0
128	20241205	164000	64560200	5820	5820	5820	5820	0
129	20241205	163900	64560200	5820	5820	5820	5820	0
130	20241205	163800	64560200	5820	5820	5820	5820	0
131	20241205	163700	64560200	5820	5820	5820	5820	0
132	20241205	163600	64560200	5820	5820	5820	5820	0
133	20241205	163500	64560200	5820	5820	5820	5820	0
134	20241205	163400	64560200	5820	5820	5820	5820	0
135	20241205	163300	64560200	5820	5820	5820	5820	0
136	20241205	163200	64560200	5820	5820	5820	5820	0
137	20241205	163100	64560200	5820	5820	5820	5820	0
138	20241205	163000	64560200	5820	5820	5820	5820	0
139	20241205	162900	64560200	5820	5820	5820	5820	0
140	20241205	162800	64560200	5820	5820	5820	5820	0
141	20241205	162700	64560200	5820	5820	5820	5820	0
142	20241205	162600	64560200	5820	5820	5820	5820	0
143	20241205	162500	64560200	5820	5820	5820	5820	0
144	20241205	162400	64560200	5820	5820	5820	5820	0
145	20241205	162300	64560200	5820	5820	5820	5820	0
146	20241205	162200	64560200	5820	5820	5820	5820	0
147	20241205	162100	64560200	5820	5820	5820	5820	0
148	20241205	162000	64560200	5820	5820	5820	5820	0
149	20241205	161900	64560200	5820	5820	5820	5820	0
150	20241205	161800	64560200	5820	5820	5820	5820	0
151	20241205	161700	64560200	5820	5820	5820	5820	0
152	20241205	161600	64560200	5820	5820	5820	5820	200
153	20241205	161500	64560200	5820	5820	5820	5820	0
154	20241205	161400	64560200	5820	5820	5820	5820	0
155	20241205	161300	64560200	5820	5820	5820	5820	0
156	20241205	161200	64560200	5820	5820	5820	5820	0
157	20241205	161100	64560200	5820	5820	5820	5820	0
158	20241205	161000	64560200	5820	5820	5820	5820	0
159	20241205	160900	64560200	5820	5820	5820	5820	0
160	20241205	160800	64560200	5820	5820	5820	5820	0
161	20241205	160700	64560200	5820	5820	5820	5820	0
162	20241205	160600	64560200	5820	5820	5820	5820	0
163	20241205	160500	64560200	5820	5820	5820	5820	0
164	20241205	160400	64560200	5820	5820	5820	5820	0
165	20241205	160300	64560200	5820	5820	5820	5820	0
166	20241205	160200	64560200	5820	5820	5820	5820	0
167	20241205	160100	64560200	5820	5820	5820	5820	0
168	20241205	160000	64560200	5820	5820	5820	5820	0
169	20241205	155900	64560200	5820	5820	5820	5820	0
170	20241205	155800	64560200	5820	5820	5820	5820	0
171	20241205	155700	64560200	5820	5820	5820	5820	0
172	20241205	155600	64560200	5820	5820	5820	5820	0
173	20241205	155500	64560200	5820	5820	5820	5820	0
174	20241205	155400	64560200	5820	5820	5820	5820	0
175	20241205	155300	64560200	5820	5820	5820	5820	0
176	20241205	155200	64560200	5820	5820	5820	5820	0
177	20241205	155100	64560200	5820	5820	5820	5820	0
178	20241205	155000	64560200	5820	5820	5820	5820	0
179	20241205	154900	64560200	5820	5820	5820	5820	0
180	20241205	154800	64560200	5820	5820	5820	5820	0
181	20241205	154700	64560200	5820	5820	5820	5820	0
182	20241205	154600	64560200	5820	5820	5820	5820	200
183	20241205	154500	64560200	5820	5820	5820	5820	0
184	20241205	154400	64560200	5820	5820	5820	5820	0
185	20241205	154300	64560200	5820	5820	5820	5820	0
186	20241205	154200	64560200	5820	5820	5820	5820	0
187	20241205	154100	64560200	5820	5820	5820	5820	0
188	20241205	154000	64560200	5820	5820	5820	5820	0
189	20241205	153900	64560200	5820	5820	5820	5820	0
190	20241205	153800	64560200	5820	5820	5820	5820	0
191	20241205	153700	64560200	5820	5820	5820	5820	0
192	20241205	153600	64560200	5820	5820	5820	5820	0
193	20241205	153500	64560200	5820	5820	5820	5820	0
194	20241205	153400	64560200	5820	5820	5820	5820	0
195	20241205	153300	64560200	5820	5820	5820	5820	0
196	20241205	153200	64560200	5820	5820	5820	5820	0
197	20241205	153100	64560200	5820	5820	5820	5820	0
198	20241205	153000	64560200	5820	5820	5820	5820	200
199	20241205	152900	63396200	5850	5850	5850	5850	0
200	20241205	152800	63396200	5850	5850	5850	5850	0
201	20241205	152700	63396200	5850	5850	5850	5850	0
202	20241205	152600	63396200	5850	5850	5850	5850	0
203	20241205	152500	63396200	5850	5850	5850	5850	0
204	20241205	152400	63396200	5850	5850	5850	5850	0
205	20241205	152300	63396200	5850	5850	5850	5850	0
206	20241205	152200	63396200	5850	5850	5850	5850	0
207	20241205	152100	63396200	5850	5850	5850	5850	0
208	20241205	152000	63396200	5850	5850	5850	5850	0
209	20241205	151900	63396200	5850	5810	5850	5810	505
210	20241205	151800	60457410	5810	5810	5810	5810	500
211	20241205	151700	57552410	5810	5800	5810	5800	222
212	20241205	151600	56264800	5780	5790	5790	5780	200
213	20241205	151500	55107290	5810	5810	5810	5810	0
214	20241205	151400	55107290	5810	5810	5810	5810	0
215	20241205	151300	55107290	5810	5810	5810	5810	0
216	20241205	151200	55107290	5810	5810	5810	5810	0
217	20241205	151100	55107290	5810	5810	5810	5810	0
218	20241205	151000	55107290	5810	5810	5810	5810	0
219	20241205	150900	55107290	5810	5800	5810	5800	17
220	20241205	150800	55008680	5770	5770	5770	5770	0
221	20241205	150700	55008680	5770	5770	5770	5770	0
222	20241205	150600	55008680	5770	5770	5770	5770	0
223	20241205	150500	55008680	5770	5770	5770	5770	0
224	20241205	150400	55008680	5770	5770	5770	5770	0
225	20241205	150300	55008680	5770	5770	5770	5770	0
226	20241205	150200	55008680	5770	5770	5770	5770	0
227	20241205	150100	55008680	5770	5770	5770	5770	0
228	20241205	150000	55008680	5770	5800	5800	5770	715
229	20241205	145900	50873850	5800	5800	5800	5800	0
230	20241205	145800	50873850	5800	5800	5800	5800	0
231	20241205	145700	50873850	5800	5800	5800	5800	0
232	20241205	145600	50873850	5800	5800	5800	5800	0
233	20241205	145500	50873850	5800	5800	5800	5800	0
234	20241205	145400	50873850	5800	5800	5800	5800	0
235	20241205	145300	50873850	5800	5800	5800	5800	0
236	20241205	145200	50873850	5800	5800	5800	5800	0
237	20241205	145100	50873850	5800	5800	5800	5800	0
238	20241205	145000	50873850	5800	5800	5800	5800	5
239	20241205	144900	50844850	5790	5790	5790	5790	0
240	20241205	144800	50844850	5790	5800	5800	5790	106
241	20241205	144700	50230330	5810	5810	5810	5810	0
242	20241205	144600	50230330	5810	5810	5810	5810	0
243	20241205	144500	50230330	5810	5830	5830	5810	1334
244	20241205	144400	42469310	5830	5830	5830	5830	0
245	20241205	144300	42469310	5830	5830	5830	5830	84
246	20241205	144200	41979590	5830	5830	5830	5830	5
247	20241205	144100	41950440	5830	5830	5830	5830	0
248	20241205	144000	41950440	5830	5830	5830	5830	0
249	20241205	143900	41950440	5830	5830	5830	5830	0
250	20241205	143800	41950440	5830	5830	5830	5830	0
251	20241205	143700	41950440	5830	5830	5830	5830	0
252	20241205	143600	41950440	5830	5830	5830	5830	0
253	20241205	143500	41950440	5830	5830	5830	5830	0
254	20241205	143400	41950440	5830	5830	5830	5830	0
255	20241205	143300	41950440	5830	5830	5830	5830	0
256	20241205	143200	41950440	5830	5830	5830	5830	0
257	20241205	143100	41950440	5830	5830	5830	5830	0
258	20241205	143000	41950440	5830	5830	5830	5830	0
259	20241205	142900	41950440	5830	5830	5830	5830	1
260	20241205	142800	41944610	5830	5830	5830	5830	0
261	20241205	142700	41944610	5830	5830	5830	5830	0
262	20241205	142600	41944610	5830	5830	5830	5830	165
263	20241205	142500	40982660	5830	5830	5830	5830	5
264	20241205	142400	40953510	5840	5840	5840	5840	0
265	20241205	142300	40953510	5840	5840	5840	5840	0
266	20241205	142200	40953510	5840	5840	5840	5840	8
267	20241205	142100	40906790	5840	5840	5840	5840	0
268	20241205	142000	40906790	5840	5840	5840	5840	0
269	20241205	141900	40906790	5840	5840	5840	5840	0
270	20241205	141800	40906790	5840	5840	5840	5840	0
271	20241205	141700	40906790	5840	5840	5840	5840	0
272	20241205	141600	40906790	5840	5840	5840	5840	50
273	20241205	141500	40614790	5820	5820	5820	5820	0
274	20241205	141400	40614790	5820	5820	5820	5820	0
275	20241205	141300	40614790	5820	5820	5820	5820	0
276	20241205	141200	40614790	5820	5820	5820	5820	0
277	20241205	141100	40614790	5820	5820	5820	5820	0
278	20241205	141000	40614790	5820	5820	5820	5820	0
279	20241205	140900	40614790	5820	5820	5820	5820	0
280	20241205	140800	40614790	5820	5820	5820	5820	0
281	20241205	140700	40614790	5820	5820	5820	5820	5
282	20241205	140600	40585690	5820	5820	5820	5820	0
283	20241205	140500	40585690	5820	5820	5820	5820	0
284	20241205	140400	40585690	5820	5820	5820	5820	0
285	20241205	140300	40585690	5820	5820	5820	5820	0
286	20241205	140200	40585690	5820	5820	5820	5820	0
287	20241205	140100	40585690	5820	5820	5820	5820	0
288	20241205	140000	40585690	5820	5820	5820	5820	0
289	20241205	135900	40585690	5820	5820	5820	5820	0
290	20241205	135800	40585690	5820	5830	5830	5820	169
291	20241205	135700	39600970	5830	5830	5830	5830	0
292	20241205	135600	39600970	5830	5830	5830	5830	0
293	20241205	135500	39600970	5830	5830	5830	5830	0
294	20241205	135400	39600970	5830	5830	5830	5830	0
295	20241205	135300	39600970	5830	5830	5830	5830	0
296	20241205	135200	39600970	5830	5830	5830	5830	71
297	20241205	135100	39187040	5820	5820	5820	5820	0
298	20241205	135000	39187040	5820	5820	5820	5820	5
299	20241205	134900	39157940	5830	5830	5830	5830	0
300	20241205	134800	39157940	5830	5830	5830	5830	0
301	20241205	134700	39157940	5830	5830	5830	5830	129
302	20241205	134600	38405870	5840	5840	5840	5840	0
303	20241205	134500	38405870	5840	5840	5840	5840	0
304	20241205	134400	38405870	5840	5840	5840	5840	0
305	20241205	134300	38405870	5840	5840	5840	5840	0
306	20241205	134200	38405870	5840	5840	5840	5840	0
307	20241205	134100	38405870	5840	5840	5840	5840	1
308	20241205	134000	38400030	5830	5830	5830	5830	0
309	20241205	133900	38400030	5830	5830	5830	5830	0
310	20241205	133800	38400030	5830	5830	5830	5830	0
311	20241205	133700	38400030	5830	5830	5830	5830	0
312	20241205	133600	38400030	5830	5830	5830	5830	0
313	20241205	133500	38400030	5830	5830	5830	5830	0
314	20241205	133400	38400030	5830	5830	5830	5830	0
315	20241205	133300	38400030	5830	5830	5830	5830	0
316	20241205	133200	38400030	5830	5830	5830	5830	5
317	20241205	133100	38370880	5840	5840	5840	5840	1
318	20241205	133000	38365040	5830	5830	5830	5830	0
319	20241205	132900	38365040	5830	5830	5830	5830	0
320	20241205	132800	38365040	5830	5830	5830	5830	0
321	20241205	132700	38365040	5830	5830	5830	5830	0
322	20241205	132600	38365040	5830	5830	5830	5830	0
323	20241205	132500	38365040	5830	5830	5830	5830	0
324	20241205	132400	38365040	5830	5830	5830	5830	0
325	20241205	132300	38365040	5830	5830	5830	5830	0
326	20241205	132200	38365040	5830	5830	5830	5830	0
327	20241205	132100	38365040	5830	5830	5830	5830	0
328	20241205	132000	38365040	5830	5830	5830	5830	0
329	20241205	131900	38365040	5830	5830	5830	5830	0
330	20241205	131800	38365040	5830	5830	5830	5830	0
331	20241205	131700	38365040	5830	5830	5830	5830	0
332	20241205	131600	38365040	5830	5830	5830	5830	0
333	20241205	131500	38365040	5830	5830	5830	5830	5
334	20241205	131400	38335890	5830	5830	5830	5830	0
335	20241205	131300	38335890	5830	5830	5830	5830	0
336	20241205	131200	38335890	5830	5830	5830	5830	0
337	20241205	131100	38335890	5830	5830	5830	5830	0
338	20241205	131000	38335890	5830	5830	5830	5830	0
339	20241205	130900	38335890	5830	5830	5830	5830	51
340	20241205	130800	38038560	5830	5830	5830	5830	0
341	20241205	130700	38038560	5830	5830	5830	5830	0
342	20241205	130600	38038560	5830	5830	5830	5830	0
343	20241205	130500	38038560	5830	5830	5830	5830	0
344	20241205	130400	38038560	5830	5830	5830	5830	0
345	20241205	130300	38038560	5830	5830	5830	5830	0
346	20241205	130200	38038560	5830	5830	5830	5830	0
347	20241205	130100	38038560	5830	5830	5830	5830	0
348	20241205	130000	38038560	5830	5830	5830	5830	0
349	20241205	125900	38038560	5830	5830	5830	5830	0
350	20241205	125800	38038560	5830	5830	5830	5830	0
351	20241205	125700	38038560	5830	5830	5830	5830	5
352	20241205	125600	38009410	5860	5860	5860	5860	0
353	20241205	125500	38009410	5860	5860	5860	5860	0
354	20241205	125400	38009410	5860	5840	5860	5840	8
355	20241205	125300	37962670	5840	5840	5840	5840	1
356	20241205	125200	37956830	5830	5830	5830	5830	0
357	20241205	125100	37956830	5830	5830	5830	5830	0
358	20241205	125000	37956830	5830	5830	5830	5830	0
359	20241205	124900	37956830	5830	5830	5830	5830	0
360	20241205	124800	37956830	5830	5830	5830	5830	0
361	20241205	124700	37956830	5830	5830	5830	5830	0
362	20241205	124600	37956830	5830	5830	5830	5830	0
363	20241205	124500	37956830	5830	5830	5830	5830	0
364	20241205	124400	37956830	5830	5830	5830	5830	0
365	20241205	124300	37956830	5830	5830	5830	5830	0
366	20241205	124200	37956830	5830	5830	5830	5830	0
367	20241205	124100	37956830	5830	5830	5830	5830	0
368	20241205	124000	37956830	5830	5830	5830	5830	5
369	20241205	123900	37927680	5830	5830	5830	5830	0
370	20241205	123800	37927680	5830	5830	5830	5830	0
371	20241205	123700	37927680	5830	5830	5830	5830	0
372	20241205	123600	37927680	5830	5830	5830	5830	0
373	20241205	123500	37927680	5830	5830	5830	5830	0
374	20241205	123400	37927680	5830	5830	5830	5830	0
375	20241205	123300	37927680	5830	5830	5830	5830	0
376	20241205	123200	37927680	5830	5830	5830	5830	0
377	20241205	123100	37927680	5830	5830	5830	5830	0
378	20241205	123000	37927680	5830	5830	5830	5830	0
379	20241205	122900	37927680	5830	5830	5830	5830	0
380	20241205	122800	37927680	5830	5830	5830	5830	0
381	20241205	122700	37927680	5830	5830	5830	5830	173
382	20241205	122600	36919090	5820	5820	5820	5820	0
383	20241205	122500	36919090	5820	5820	5820	5820	0
384	20241205	122400	36919090	5820	5820	5820	5820	0
385	20241205	122300	36919090	5820	5820	5820	5820	0
386	20241205	122200	36919090	5820	5820	5820	5820	5
387	20241205	122100	36889990	5820	5820	5820	5820	0
388	20241205	122000	36889990	5820	5820	5820	5820	0
389	20241205	121900	36889990	5820	5820	5820	5820	0
390	20241205	121800	36889990	5820	5820	5820	5820	0
391	20241205	121700	36889990	5820	5820	5820	5820	0
392	20241205	121600	36889990	5820	5820	5820	5820	0
393	20241205	121500	36889990	5820	5820	5820	5820	0
394	20241205	121400	36889990	5820	5820	5820	5820	0
395	20241205	121300	36889990	5820	5820	5820	5820	0
396	20241205	121200	36889990	5820	5820	5820	5820	0
397	20241205	121100	36889990	5820	5820	5820	5820	0
398	20241205	121000	36889990	5820	5820	5820	5820	0
399	20241205	120900	36889990	5820	5820	5820	5820	0
400	20241205	120800	36889990	5820	5820	5820	5820	0
401	20241205	120700	36889990	5820	5820	5820	5820	0
402	20241205	120600	36889990	5820	5820	5820	5820	0
403	20241205	120500	36889990	5820	5820	5820	5820	5
404	20241205	120400	36860890	5840	5840	5840	5840	1
405	20241205	120300	36855050	5820	5820	5820	5820	0
406	20241205	120200	36855050	5820	5820	5820	5820	0
407	20241205	120100	36855050	5820	5820	5820	5820	0
408	20241205	120000	36855050	5820	5820	5820	5820	0
409	20241205	115900	36855050	5820	5820	5820	5820	0
410	20241205	115800	36855050	5820	5820	5820	5820	0
411	20241205	115700	36855050	5820	5820	5820	5820	0
412	20241205	115600	36855050	5820	5820	5820	5820	0
413	20241205	115500	36855050	5820	5820	5820	5820	0
414	20241205	115400	36855050	5820	5820	5820	5820	25
415	20241205	115300	36709550	5820	5820	5820	5820	0
416	20241205	115200	36709550	5820	5820	5820	5820	0
417	20241205	115100	36709550	5820	5820	5820	5820	0
418	20241205	115000	36709550	5820	5820	5820	5820	0
419	20241205	114900	36709550	5820	5820	5820	5820	0
420	20241205	114800	36709550	5820	5820	5820	5820	0
421	20241205	114700	36709550	5820	5820	5820	5820	5
422	20241205	114600	36680450	5840	5840	5840	5840	0
423	20241205	114500	36680450	5840	5840	5840	5840	0
424	20241205	114400	36680450	5840	5840	5840	5840	0
425	20241205	114300	36680450	5840	5840	5840	5840	0
426	20241205	114200	36680450	5840	5840	5840	5840	1
427	20241205	114100	36674610	5820	5820	5820	5820	0
428	20241205	114000	36674610	5820	5820	5820	5820	0
429	20241205	113900	36674610	5820	5820	5820	5820	0
430	20241205	113800	36674610	5820	5820	5820	5820	0
431	20241205	113700	36674610	5820	5820	5820	5820	0
432	20241205	113600	36674610	5820	5820	5820	5820	0
433	20241205	113500	36674610	5820	5820	5820	5820	0
434	20241205	113400	36674610	5820	5820	5820	5820	0
435	20241205	113300	36674610	5820	5820	5820	5820	0
436	20241205	113200	36674610	5820	5820	5820	5820	0
437	20241205	113100	36674610	5820	5820	5820	5820	0
438	20241205	113000	36674610	5820	5820	5820	5820	5
439	20241205	112900	36645510	5840	5840	5840	5840	0
440	20241205	112800	36645510	5840	5840	5840	5840	0
441	20241205	112700	36645510	5840	5840	5840	5840	0
442	20241205	112600	36645510	5840	5840	5840	5840	0
443	20241205	112500	36645510	5840	5840	5840	5840	1
444	20241205	112400	36639670	5820	5820	5820	5820	0
445	20241205	112300	36639670	5820	5820	5820	5820	0
446	20241205	112200	36639670	5820	5820	5820	5820	0
447	20241205	112100	36639670	5820	5820	5820	5820	0
448	20241205	112000	36639670	5820	5820	5820	5820	0
449	20241205	111900	36639670	5820	5820	5820	5820	0
450	20241205	111800	36639670	5820	5820	5820	5820	0
451	20241205	111700	36639670	5820	5820	5820	5820	0
452	20241205	111600	36639670	5820	5830	5830	5820	500
453	20241205	111500	33727890	5830	5830	5830	5830	0
454	20241205	111400	33727890	5830	5830	5830	5830	0
455	20241205	111300	33727890	5830	5830	5830	5830	0
456	20241205	111200	33727890	5830	5830	5830	5830	5
457	20241205	111100	33698740	5840	5840	5840	5840	0
458	20241205	111000	33698740	5840	5840	5840	5840	101
459	20241205	110900	33108900	5850	5850	5850	5850	0
460	20241205	110800	33108900	5850	5850	5850	5850	0
461	20241205	110700	33108900	5850	5850	5850	5850	1
462	20241205	110600	33103050	5840	5840	5840	5840	0
463	20241205	110500	33103050	5840	5840	5840	5840	0
464	20241205	110400	33103050	5840	5840	5840	5840	0
465	20241205	110300	33103050	5840	5840	5840	5840	0
466	20241205	110200	33103050	5840	5840	5840	5840	0
467	20241205	110100	33103050	5840	5840	5840	5840	0
468	20241205	110000	33103050	5840	5840	5840	5840	61
469	20241205	105900	32746810	5840	5840	5840	5840	1
470	20241205	105800	32740970	5830	5830	5830	5830	0
471	20241205	105700	32740970	5830	5830	5830	5830	0
472	20241205	105600	32740970	5830	5830	5830	5830	0
473	20241205	105500	32740970	5830	5830	5830	5830	5
474	20241205	105400	32711820	5840	5840	5840	5840	0
475	20241205	105300	32711820	5840	5840	5840	5840	0
476	20241205	105200	32711820	5840	5840	5840	5840	0
477	20241205	105100	32711820	5840	5840	5840	5840	0
478	20241205	105000	32711820	5840	5840	5840	5840	0
479	20241205	104900	32711820	5840	5840	5840	5840	0
480	20241205	104800	32711820	5840	5840	5840	5840	0
481	20241205	104700	32711820	5840	5840	5840	5840	0
482	20241205	104600	32711820	5840	5840	5840	5840	62
483	20241205	104500	32349740	5840	5840	5840	5840	0
484	20241205	104400	32349740	5840	5840	5840	5840	0
485	20241205	104300	32349740	5840	5840	5840	5840	0
486	20241205	104200	32349740	5840	5840	5840	5840	0
487	20241205	104100	32349740	5840	5840	5840	5840	0
488	20241205	104000	32349740	5840	5840	5840	5840	0
489	20241205	103900	32349740	5840	5840	5840	5840	0
490	20241205	103800	32349740	5840	5840	5840	5840	0
491	20241205	103700	32349740	5840	5840	5840	5840	5
492	20241205	103600	32320540	5840	5840	5840	5840	0
493	20241205	103500	32320540	5840	5840	5840	5840	19
494	20241205	103400	32209580	5840	5840	5840	5840	0
495	20241205	103300	32209580	5840	5840	5840	5840	0
496	20241205	103200	32209580	5840	5840	5840	5840	0
497	20241205	103100	32209580	5840	5840	5840	5840	0
498	20241205	103000	32209580	5840	5840	5840	5840	0
499	20241205	102900	32209580	5840	5830	5840	5830	71
500	20241205	102800	31795130	5830	5840	5840	5830	63
501	20241205	102700	31427220	5830	5830	5830	5830	201
502	20241205	102600	30255390	5820	5820	5820	5820	0
503	20241205	102500	30255390	5820	5820	5820	5820	0
504	20241205	102400	30255390	5820	5820	5820	5820	0
505	20241205	102300	30255390	5820	5820	5820	5820	0
506	20241205	102200	30255390	5820	5820	5820	5820	0
507	20241205	102100	30255390	5820	5820	5820	5820	0
508	20241205	102000	30255390	5820	5820	5820	5820	5
509	20241205	101900	30226290	5830	5830	5830	5830	0
510	20241205	101800	30226290	5830	5830	5830	5830	0
511	20241205	101700	30226290	5830	5830	5830	5830	0
512	20241205	101600	30226290	5830	5830	5830	5830	0
513	20241205	101500	30226290	5830	5830	5830	5830	0
514	20241205	101400	30226290	5830	5830	5830	5830	0
515	20241205	101300	30226290	5830	5830	5830	5830	0
516	20241205	101200	30226290	5830	5830	5830	5830	0
517	20241205	101100	30226290	5830	5830	5830	5830	21
518	20241205	101000	30103860	5820	5830	5830	5820	57
519	20241205	100900	29771560	5840	5840	5840	5840	4
520	20241205	100800	29748200	5840	5840	5840	5840	0
521	20241205	100700	29748200	5840	5840	5840	5840	0
522	20241205	100600	29748200	5840	5840	5840	5840	0
523	20241205	100500	29748200	5840	5840	5840	5840	0
524	20241205	100400	29748200	5840	5840	5840	5840	0
525	20241205	100300	29748200	5840	5840	5840	5840	0
526	20241205	100200	29748200	5840	5840	5840	5840	5
527	20241205	100100	29719000	5860	5860	5860	5860	0
528	20241205	100000	29719000	5860	5860	5860	5860	1
529	20241205	095900	29713140	5850	5850	5850	5850	0
530	20241205	095800	29713140	5850	5850	5850	5850	0
531	20241205	095700	29713140	5850	5850	5850	5850	0
532	20241205	095600	29713140	5850	5850	5850	5850	0
533	20241205	095500	29713140	5850	5850	5850	5850	0
534	20241205	095400	29713140	5850	5850	5850	5850	0
535	20241205	095300	29713140	5850	5850	5850	5850	0
536	20241205	095200	29713140	5850	5850	5850	5850	0
537	20241205	095100	29713140	5850	5850	5850	5850	350
538	20241205	095000	27665640	5840	5840	5840	5840	0
539	20241205	094900	27665640	5840	5840	5840	5840	153
540	20241205	094800	26772120	5830	5830	5830	5830	0
541	20241205	094700	26772120	5830	5830	5830	5830	0
542	20241205	094600	26772120	5830	5850	5850	5830	3112
543	20241205	094500	8597370	5850	5850	5850	5850	5
544	20241205	094400	8568120	5860	5860	5860	5860	0
545	20241205	094300	8568120	5860	5860	5860	5860	0
546	20241205	094200	8568120	5860	5860	5860	5860	0
547	20241205	094100	8568120	5860	5860	5860	5860	1
548	20241205	094000	8562260	5860	5860	5860	5860	0
549	20241205	093900	8562260	5860	5860	5860	5860	0
550	20241205	093800	8562260	5860	5860	5860	5860	0
551	20241205	093700	8562260	5860	5860	5860	5860	0
552	20241205	093600	8562260	5860	5860	5860	5860	0
553	20241205	093500	8562260	5860	5860	5860	5860	5
554	20241205	093400	8532960	5860	5860	5860	5860	0
555	20241205	093300	8532960	5860	5860	5860	5860	0
556	20241205	093200	8532960	5860	5860	5860	5860	0
557	20241205	093100	8532960	5860	5860	5860	5860	0
558	20241205	093000	8532960	5860	5860	5860	5860	0
559	20241205	092900	8532960	5860	5860	5860	5860	0
560	20241205	092800	8532960	5860	5860	5860	5860	9
561	20241205	092700	8480220	5850	5850	5850	5850	5
562	20241205	092600	8450970	5850	5860	5860	5850	170
563	20241205	092500	7456100	5870	5870	5870	5870	1
564	20241205	092400	7450230	5870	5870	5870	5870	0
565	20241205	092300	7450230	5870	5870	5870	5870	9
566	20241205	092200	7397400	5870	5880	5880	5870	330
567	20241205	092100	5459130	5880	5880	5880	5880	0
568	20241205	092000	5459130	5880	5880	5880	5880	383
569	20241205	091900	3207090	5870	5880	5880	5870	54
570	20241205	091800	2889970	5880	5880	5880	5880	0
571	20241205	091700	2889970	5880	5880	5880	5880	100
572	20241205	091600	2301970	5880	5880	5880	5880	0
573	20241205	091500	2301970	5880	5880	5880	5880	0
574	20241205	091400	2301970	5880	5880	5880	5880	0
575	20241205	091300	2301970	5880	5880	5880	5880	10
576	20241205	091200	2243170	5890	5890	5890	5890	102
577	20241205	091100	1642390	5890	5890	5890	5890	0
578	20241205	091000	1642390	5890	5890	5890	5890	3
579	20241205	090900	1624720	5900	5900	5900	5900	0
580	20241205	090800	1624720	5900	5900	5900	5900	0
581	20241205	090700	1624720	5900	5900	5900	5900	0
582	20241205	090600	1624720	5900	5900	5900	5900	0
583	20241205	090500	1624720	5900	5900	5900	5900	0
584	20241205	090400	1624720	5900	5910	5910	5900	4
585	20241205	090300	1601100	5930	5930	5930	5930	0
586	20241205	090200	1601100	5930	5930	5930	5930	0
587	20241205	090100	1601100	5930	5930	5930	5930	0
588	20241205	090000	1601100	5930	5930	5930	5930	270