KissMeData/067920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194800	95009890	5040	5040	5040	5040	929
3	20241203	194700	95009890	5040	5040	5040	5040	0
4	20241203	194600	95009890	5040	5040	5040	5040	0
5	20241203	194500	95009890	5040	5040	5040	5040	0
6	20241203	194400	95009890	5040	5040	5040	5040	0
7	20241203	194300	95009890	5040	5040	5040	5040	0
8	20241203	194200	95009890	5040	5040	5040	5040	0
9	20241203	194100	95009890	5040	5040	5040	5040	0
10	20241203	194000	95009890	5040	5040	5040	5040	0
11	20241203	193900	95009890	5040	5040	5040	5040	0
12	20241203	193800	95009890	5040	5040	5040	5040	0
13	20241203	193700	95009890	5040	5040	5040	5040	0
14	20241203	193600	95009890	5040	5040	5040	5040	0
15	20241203	193500	95009890	5040	5040	5040	5040	0
16	20241203	193400	95009890	5040	5040	5040	5040	0
17	20241203	193300	95009890	5040	5040	5040	5040	0
18	20241203	193200	95009890	5040	5040	5040	5040	0
19	20241203	193100	95009890	5040	5040	5040	5040	0
20	20241203	193000	95009890	5040	5040	5040	5040	0
21	20241203	192900	95009890	5040	5040	5040	5040	0
22	20241203	192800	95009890	5040	5040	5040	5040	0
23	20241203	192700	95009890	5040	5040	5040	5040	0
24	20241203	192600	95009890	5040	5040	5040	5040	0
25	20241203	192500	95009890	5040	5040	5040	5040	0
26	20241203	192400	95009890	5040	5040	5040	5040	0
27	20241203	192300	95009890	5040	5040	5040	5040	0
28	20241203	192200	95009890	5040	5040	5040	5040	0
29	20241203	192100	95009890	5040	5040	5040	5040	0
30	20241203	192000	95009890	5040	5040	5040	5040	0
31	20241203	191900	95009890	5040	5040	5040	5040	0
32	20241203	191800	95009890	5040	5040	5040	5040	929
33	20241203	191700	95009890	5040	5040	5040	5040	0
34	20241203	191600	95009890	5040	5040	5040	5040	0
35	20241203	191500	95009890	5040	5040	5040	5040	0
36	20241203	191400	95009890	5040	5040	5040	5040	0
37	20241203	191300	95009890	5040	5040	5040	5040	0
38	20241203	191200	95009890	5040	5040	5040	5040	0
39	20241203	191100	95009890	5040	5040	5040	5040	0
40	20241203	191000	95009890	5040	5040	5040	5040	0
41	20241203	190900	95009890	5040	5040	5040	5040	0
42	20241203	190800	95009890	5040	5040	5040	5040	0
43	20241203	190700	95009890	5040	5040	5040	5040	0
44	20241203	190600	95009890	5040	5040	5040	5040	0
45	20241203	190500	95009890	5040	5040	5040	5040	0
46	20241203	190400	95009890	5040	5040	5040	5040	0
47	20241203	190300	95009890	5040	5040	5040	5040	0
48	20241203	190200	95009890	5040	5040	5040	5040	0
49	20241203	190100	95009890	5040	5040	5040	5040	0
50	20241203	190000	95009890	5040	5040	5040	5040	0
51	20241203	185900	95009890	5040	5040	5040	5040	0
52	20241203	185800	95009890	5040	5040	5040	5040	0
53	20241203	185700	95009890	5040	5040	5040	5040	0
54	20241203	185600	95009890	5040	5040	5040	5040	0
55	20241203	185500	95009890	5040	5040	5040	5040	0
56	20241203	185400	95009890	5040	5040	5040	5040	0
57	20241203	185300	95009890	5040	5040	5040	5040	0
58	20241203	185200	95009890	5040	5040	5040	5040	0
59	20241203	185100	95009890	5040	5040	5040	5040	0
60	20241203	185000	95009890	5040	5040	5040	5040	0
61	20241203	184900	95009890	5040	5040	5040	5040	0
62	20241203	184800	95009890	5040	5040	5040	5040	929
63	20241203	184700	95009890	5040	5040	5040	5040	0
64	20241203	184600	95009890	5040	5040	5040	5040	0
65	20241203	184500	95009890	5040	5040	5040	5040	0
66	20241203	184400	95009890	5040	5040	5040	5040	0
67	20241203	184300	95009890	5040	5040	5040	5040	0
68	20241203	184200	95009890	5040	5040	5040	5040	0
69	20241203	184100	95009890	5040	5040	5040	5040	0
70	20241203	184000	95009890	5040	5040	5040	5040	0
71	20241203	183900	95009890	5040	5040	5040	5040	0
72	20241203	183800	95009890	5040	5040	5040	5040	0
73	20241203	183700	95009890	5040	5040	5040	5040	0
74	20241203	183600	95009890	5040	5040	5040	5040	0
75	20241203	183500	95009890	5040	5040	5040	5040	0
76	20241203	183400	95009890	5040	5040	5040	5040	0
77	20241203	183300	95009890	5040	5040	5040	5040	0
78	20241203	183200	95009890	5040	5040	5040	5040	0
79	20241203	183100	95009890	5040	5040	5040	5040	0
80	20241203	183000	95009890	5040	5040	5040	5040	0
81	20241203	182900	95009890	5040	5040	5040	5040	0
82	20241203	182800	95009890	5040	5040	5040	5040	0
83	20241203	182700	95009890	5040	5040	5040	5040	0
84	20241203	182600	95009890	5040	5040	5040	5040	0
85	20241203	182500	95009890	5040	5040	5040	5040	0
86	20241203	182400	95009890	5040	5040	5040	5040	0
87	20241203	182300	95009890	5040	5040	5040	5040	0
88	20241203	182200	95009890	5040	5040	5040	5040	0
89	20241203	182100	95009890	5040	5040	5040	5040	0
90	20241203	182000	95009890	5040	5040	5040	5040	0
91	20241203	181900	95009890	5040	5040	5040	5040	0
92	20241203	181800	95009890	5040	5040	5040	5040	929
93	20241203	181700	95009890	5040	5040	5040	5040	0
94	20241203	181600	95009890	5040	5040	5040	5040	0
95	20241203	181500	95009890	5040	5040	5040	5040	0
96	20241203	181400	95009890	5040	5040	5040	5040	0
97	20241203	181300	95009890	5040	5040	5040	5040	0
98	20241203	181200	95009890	5040	5040	5040	5040	0
99	20241203	181100	95009890	5040	5040	5040	5040	0
100	20241203	181000	95009890	5040	5040	5040	5040	0
101	20241203	180900	95009890	5040	5040	5040	5040	0
102	20241203	180800	95009890	5040	5040	5040	5040	0
103	20241203	180700	95009890	5040	5040	5040	5040	0
104	20241203	180600	95009890	5040	5040	5040	5040	0
105	20241203	180500	95009890	5040	5040	5040	5040	0
106	20241203	180400	95009890	5040	5040	5040	5040	0
107	20241203	180300	95009890	5040	5040	5040	5040	0
108	20241203	180200	95009890	5040	5040	5040	5040	0
109	20241203	180100	95009890	5040	5040	5040	5040	0
110	20241203	180000	95009890	5040	5040	5040	5040	0
111	20241203	175900	95009890	5040	5040	5040	5040	0
112	20241203	175800	95009890	5040	5040	5040	5040	0
113	20241203	175700	95009890	5040	5040	5040	5040	0
114	20241203	175600	95009890	5040	5040	5040	5040	0
115	20241203	175500	95009890	5040	5040	5040	5040	0
116	20241203	175400	95009890	5040	5040	5040	5040	0
117	20241203	175300	95009890	5040	5040	5040	5040	0
118	20241203	175200	95009890	5040	5040	5040	5040	0
119	20241203	175100	95009890	5040	5040	5040	5040	0
120	20241203	175000	95009890	5040	5040	5040	5040	0
121	20241203	174900	95009890	5040	5040	5040	5040	0
122	20241203	174800	95009890	5040	5040	5040	5040	929
123	20241203	174700	95009890	5040	5040	5040	5040	0
124	20241203	174600	95009890	5040	5040	5040	5040	0
125	20241203	174500	95009890	5040	5040	5040	5040	0
126	20241203	174400	95009890	5040	5040	5040	5040	0
127	20241203	174300	95009890	5040	5040	5040	5040	0
128	20241203	174200	95009890	5040	5040	5040	5040	0
129	20241203	174100	95009890	5040	5040	5040	5040	0
130	20241203	174000	95009890	5040	5040	5040	5040	0
131	20241203	173900	95009890	5040	5040	5040	5040	0
132	20241203	173800	95009890	5040	5040	5040	5040	0
133	20241203	173700	95009890	5040	5040	5040	5040	0
134	20241203	173600	95009890	5040	5040	5040	5040	0
135	20241203	173500	95009890	5040	5040	5040	5040	0
136	20241203	173400	95009890	5040	5040	5040	5040	0
137	20241203	173300	95009890	5040	5040	5040	5040	0
138	20241203	173200	95009890	5040	5040	5040	5040	0
139	20241203	173100	95009890	5040	5040	5040	5040	0
140	20241203	173000	95009890	5040	5040	5040	5040	0
141	20241203	172900	95009890	5040	5040	5040	5040	0
142	20241203	172800	95009890	5040	5040	5040	5040	0
143	20241203	172700	95009890	5040	5040	5040	5040	0
144	20241203	172600	95009890	5040	5040	5040	5040	0
145	20241203	172500	95009890	5040	5040	5040	5040	0
146	20241203	172400	95009890	5040	5040	5040	5040	0
147	20241203	172300	95009890	5040	5040	5040	5040	0
148	20241203	172200	95009890	5040	5040	5040	5040	0
149	20241203	172100	95009890	5040	5040	5040	5040	0
150	20241203	172000	95009890	5040	5040	5040	5040	0
151	20241203	171900	95009890	5040	5040	5040	5040	0
152	20241203	171800	95009890	5040	5040	5040	5040	929
153	20241203	171700	95009890	5040	5040	5040	5040	0
154	20241203	171600	95009890	5040	5040	5040	5040	0
155	20241203	171500	95009890	5040	5040	5040	5040	0
156	20241203	171400	95009890	5040	5040	5040	5040	0
157	20241203	171300	95009890	5040	5040	5040	5040	0
158	20241203	171200	95009890	5040	5040	5040	5040	0
159	20241203	171100	95009890	5040	5040	5040	5040	0
160	20241203	171000	95009890	5040	5040	5040	5040	0
161	20241203	170900	95009890	5040	5040	5040	5040	0
162	20241203	170800	95009890	5040	5040	5040	5040	0
163	20241203	170700	95009890	5040	5040	5040	5040	0
164	20241203	170600	95009890	5040	5040	5040	5040	0
165	20241203	170500	95009890	5040	5040	5040	5040	0
166	20241203	170400	95009890	5040	5040	5040	5040	0
167	20241203	170300	95009890	5040	5040	5040	5040	0
168	20241203	170200	95009890	5040	5040	5040	5040	0
169	20241203	170100	95009890	5040	5040	5040	5040	0
170	20241203	170000	95009890	5040	5040	5040	5040	0
171	20241203	165900	95009890	5040	5040	5040	5040	0
172	20241203	165800	95009890	5040	5040	5040	5040	0
173	20241203	165700	95009890	5040	5040	5040	5040	0
174	20241203	165600	95009890	5040	5040	5040	5040	0
175	20241203	165500	95009890	5040	5040	5040	5040	0
176	20241203	165400	95009890	5040	5040	5040	5040	0
177	20241203	165300	95009890	5040	5040	5040	5040	0
178	20241203	165200	95009890	5040	5040	5040	5040	0
179	20241203	165100	95009890	5040	5040	5040	5040	0
180	20241203	165000	95009890	5040	5040	5040	5040	0
181	20241203	164900	95009890	5040	5040	5040	5040	0
182	20241203	164800	95009890	5040	5040	5040	5040	929
183	20241203	164700	95009890	5040	5040	5040	5040	0
184	20241203	164600	95009890	5040	5040	5040	5040	0
185	20241203	164500	95009890	5040	5040	5040	5040	0
186	20241203	164400	95009890	5040	5040	5040	5040	0
187	20241203	164300	95009890	5040	5040	5040	5040	0
188	20241203	164200	95009890	5040	5040	5040	5040	0
189	20241203	164100	95009890	5040	5040	5040	5040	0
190	20241203	164000	95009890	5040	5040	5040	5040	0
191	20241203	163900	95009890	5040	5040	5040	5040	0
192	20241203	163800	95009890	5040	5040	5040	5040	0
193	20241203	163700	95009890	5040	5040	5040	5040	0
194	20241203	163600	95009890	5040	5040	5040	5040	0
195	20241203	163500	95009890	5040	5040	5040	5040	0
196	20241203	163400	95009890	5040	5040	5040	5040	0
197	20241203	163300	95009890	5040	5040	5040	5040	0
198	20241203	163200	95009890	5040	5040	5040	5040	0
199	20241203	163100	95009890	5040	5040	5040	5040	0
200	20241203	163000	95009890	5040	5040	5040	5040	0
201	20241203	162900	95009890	5040	5040	5040	5040	0
202	20241203	162800	95009890	5040	5040	5040	5040	0
203	20241203	162700	95009890	5040	5040	5040	5040	0
204	20241203	162600	95009890	5040	5040	5040	5040	0
205	20241203	162500	95009890	5040	5040	5040	5040	0
206	20241203	162400	95009890	5040	5040	5040	5040	0
207	20241203	162300	95009890	5040	5040	5040	5040	0
208	20241203	162200	95009890	5040	5040	5040	5040	0
209	20241203	162100	95009890	5040	5040	5040	5040	0
210	20241203	162000	95009890	5040	5040	5040	5040	0
211	20241203	161900	95009890	5040	5040	5040	5040	0
212	20241203	161800	95009890	5040	5040	5040	5040	929
213	20241203	161700	95009890	5040	5040	5040	5040	0
214	20241203	161600	95009890	5040	5040	5040	5040	0
215	20241203	161500	95009890	5040	5040	5040	5040	0
216	20241203	161400	95009890	5040	5040	5040	5040	0
217	20241203	161300	95009890	5040	5040	5040	5040	0
218	20241203	161200	95009890	5040	5040	5040	5040	0
219	20241203	161100	95009890	5040	5040	5040	5040	0
220	20241203	161000	95009890	5040	5040	5040	5040	0
221	20241203	160900	95009890	5040	5040	5040	5040	0
222	20241203	160800	95009890	5040	5040	5040	5040	0
223	20241203	160700	95009890	5040	5040	5040	5040	0
224	20241203	160600	95009890	5040	5040	5040	5040	0
225	20241203	160500	95009890	5040	5040	5040	5040	0
226	20241203	160400	95009890	5040	5040	5040	5040	0
227	20241203	160300	95009890	5040	5040	5040	5040	0
228	20241203	160200	95009890	5040	5040	5040	5040	0
229	20241203	160100	95009890	5040	5040	5040	5040	0
230	20241203	160000	95009890	5040	5040	5040	5040	0
231	20241203	155900	95009890	5040	5040	5040	5040	0
232	20241203	155800	95009890	5040	5040	5040	5040	0
233	20241203	155700	95009890	5040	5040	5040	5040	0
234	20241203	155600	95009890	5040	5040	5040	5040	0
235	20241203	155500	95009890	5040	5040	5040	5040	0
236	20241203	155400	95009890	5040	5040	5040	5040	0
237	20241203	155300	95009890	5040	5040	5040	5040	0
238	20241203	155200	95009890	5040	5040	5040	5040	0
239	20241203	155100	95009890	5040	5040	5040	5040	0
240	20241203	155000	95009890	5040	5040	5040	5040	0
241	20241203	154900	95009890	5040	5040	5040	5040	0
242	20241203	154800	95009890	5040	5040	5040	5040	929
243	20241203	154700	95009890	5040	5040	5040	5040	0
244	20241203	154600	95009890	5040	5040	5040	5040	0
245	20241203	154500	95009890	5040	5040	5040	5040	0
246	20241203	154400	95009890	5040	5040	5040	5040	0
247	20241203	154300	95009890	5040	5040	5040	5040	0
248	20241203	154200	95009890	5040	5040	5040	5040	0
249	20241203	154100	95009890	5040	5040	5040	5040	0
250	20241203	154000	95009890	5040	5040	5040	5040	0
251	20241203	153900	95009890	5040	5040	5040	5040	0
252	20241203	153800	95009890	5040	5040	5040	5040	0
253	20241203	153700	95009890	5040	5040	5040	5040	0
254	20241203	153600	95009890	5040	5040	5040	5040	0
255	20241203	153500	95009890	5040	5040	5040	5040	0
256	20241203	153400	95009890	5040	5040	5040	5040	0
257	20241203	153300	95009890	5040	5040	5040	5040	0
258	20241203	153200	95009890	5040	5040	5040	5040	0
259	20241203	153100	95009890	5040	5040	5040	5040	0
260	20241203	153000	95009890	5040	5040	5040	5040	929
261	20241203	152900	90327730	5040	5040	5040	5040	0
262	20241203	152800	90327730	5040	5040	5040	5040	0
263	20241203	152700	90327730	5040	5040	5040	5040	0
264	20241203	152600	90327730	5040	5040	5040	5040	0
265	20241203	152500	90327730	5040	5040	5040	5040	0
266	20241203	152400	90327730	5040	5040	5040	5040	0
267	20241203	152300	90327730	5040	5040	5040	5040	0
268	20241203	152200	90327730	5040	5040	5040	5040	0
269	20241203	152100	90327730	5040	5040	5040	5040	0
270	20241203	152000	90327730	5040	5040	5040	5040	0
271	20241203	151900	90327730	5040	4995	5040	4995	3575
272	20241203	151800	72374310	5000	5000	5000	5000	20
273	20241203	151700	72274310	5000	5000	5000	5000	7
274	20241203	151600	72239310	5010	4995	5010	4995	60
275	20241203	151500	71939150	5000	5000	5000	5000	26
276	20241203	151400	71809150	5000	4995	5000	4995	9
277	20241203	151300	71764175	4995	4995	4995	4995	9
278	20241203	151200	71719220	5010	5010	5010	5010	0
279	20241203	151100	71719220	5010	5010	5010	5010	0
280	20241203	151000	71719220	5010	4995	5010	4995	144
281	20241203	150900	70999865	4990	4985	4990	4985	999
282	20241203	150800	66017355	4990	4985	4990	4985	508
283	20241203	150700	63484935	4980	4980	4980	4980	0
284	20241203	150600	63484935	4980	4980	4980	4980	0
285	20241203	150500	63484935	4980	4980	4980	4980	23
286	20241203	150400	63370395	4980	4980	4980	4980	0
287	20241203	150300	63370395	4980	4980	4980	4980	0
288	20241203	150200	63370395	4980	4980	4980	4980	0
289	20241203	150100	63370395	4980	4980	4980	4980	0
290	20241203	150000	63370395	4980	4980	4980	4980	3
291	20241203	145900	63355455	4980	4985	4985	4980	200
292	20241203	145800	62359365	4985	4985	4985	4985	1
293	20241203	145700	62354380	4985	4985	4985	4985	1
294	20241203	145600	62349395	4980	4980	4980	4980	0
295	20241203	145500	62349395	4980	4980	4980	4980	3
296	20241203	145400	62334455	4980	4980	4980	4980	1
297	20241203	145300	62329475	4980	4980	4980	4980	3
298	20241203	145200	62314535	5010	4985	5010	4985	1098
299	20241203	145100	56840880	5010	5010	5010	5010	0
300	20241203	145000	56840880	5010	4985	5010	4985	53
301	20241203	144900	56575425	4985	4985	4985	4985	0
302	20241203	144800	56575425	4985	4985	4985	4985	1
303	20241203	144700	56570440	4985	4985	4985	4985	4
304	20241203	144600	56550500	5010	5010	5010	5010	0
305	20241203	144500	56550500	5010	4985	5010	4985	3
306	20241203	144400	56535520	4985	4985	4985	4985	0
307	20241203	144300	56535520	4985	4985	4985	4985	47
308	20241203	144200	56301225	4985	4975	4985	4975	4
309	20241203	144100	56281305	4980	4975	4980	4975	2
310	20241203	144000	56271350	4990	4990	4990	4990	1
311	20241203	143900	56266360	4985	4980	4990	4980	4
312	20241203	143800	56246420	5010	5010	5010	5010	0
313	20241203	143700	56246420	5010	5010	5010	5010	0
314	20241203	143600	56246420	5010	5010	5010	5010	0
315	20241203	143500	56246420	5010	4990	5010	4990	7
316	20241203	143400	56211390	4990	5000	5000	4975	4250
317	20241203	143300	35030670	5010	5010	5010	5010	3
318	20241203	143200	35015640	5010	5020	5020	5010	49
319	20241203	143100	34770140	5010	5010	5010	5010	3
320	20241203	143000	34755110	5010	5010	5010	5010	1
321	20241203	142900	34750100	5020	5020	5020	5020	0
322	20241203	142800	34750100	5020	5010	5020	5010	6
323	20241203	142700	34720030	5020	5020	5020	5020	0
324	20241203	142600	34720030	5020	5020	5020	5020	1
325	20241203	142500	34715010	5000	5010	5010	5000	3
326	20241203	142400	34700000	5010	5010	5010	5010	1
327	20241203	142300	34694990	4995	4995	4995	4995	0
328	20241203	142200	34694990	4995	4995	4995	4995	3
329	20241203	142100	34680005	4995	4995	4995	4995	1
330	20241203	142000	34675010	4995	4995	4995	4995	2
331	20241203	141900	34665020	4995	4995	4995	4995	17
332	20241203	141800	34580105	4995	4995	4995	4995	1
333	20241203	141700	34575110	4995	4995	4995	4995	2
334	20241203	141600	34565120	4995	4995	4995	4995	0
335	20241203	141500	34565120	4995	4995	4995	4995	1
336	20241203	141400	34560125	4995	4995	4995	4995	28
337	20241203	141300	34420265	4995	4995	4995	4995	2
338	20241203	141200	34410275	4995	4995	4995	4995	0
339	20241203	141100	34410275	4995	4995	4995	4995	1
340	20241203	141000	34405280	4995	4995	4995	4995	3
341	20241203	140900	34390295	4995	4995	4995	4995	2
342	20241203	140800	34380305	4995	5010	5010	4995	249
343	20241203	140700	33135280	5010	5010	5010	5010	8
344	20241203	140600	33095200	5020	5020	5020	5020	0
345	20241203	140500	33095200	5020	5010	5020	5010	4
346	20241203	140400	33075140	5010	5010	5010	5010	2
347	20241203	140300	33065120	5020	5020	5020	5020	0
348	20241203	140200	33065120	5020	5010	5020	5010	22
349	20241203	140100	32954890	5010	5010	5010	5010	1
350	20241203	140000	32949880	5010	5010	5010	5010	0
351	20241203	135900	32949880	5010	5010	5010	5010	2
352	20241203	135800	32939860	5020	5020	5020	5020	2
353	20241203	135700	32929820	5010	5010	5010	5010	1
354	20241203	135600	32924810	5010	5010	5010	5010	2
355	20241203	135500	32914790	5010	5010	5010	5010	1
356	20241203	135400	32909780	5010	5010	5010	5010	3
357	20241203	135300	32894750	5010	5010	5010	5010	0
358	20241203	135200	32894750	5010	5010	5010	5010	3
359	20241203	135100	32879720	5020	5020	5020	5020	2
360	20241203	135000	32869680	5010	5010	5010	5010	17
361	20241203	134900	32784510	5010	5010	5010	5010	1
362	20241203	134800	32779500	5010	5010	5010	5010	2
363	20241203	134700	32769480	5010	5010	5010	5010	1
364	20241203	134600	32764470	5010	5010	5010	5010	1
365	20241203	134500	32759460	5010	5010	5010	5010	1
366	20241203	134400	32754450	5010	5010	5010	5010	2
367	20241203	134300	32744430	5010	5010	5010	5010	1
368	20241203	134200	32739420	5010	5010	5010	5010	1
369	20241203	134100	32734410	5010	5010	5010	5010	28
370	20241203	134000	32594130	5020	5020	5020	5020	1
371	20241203	133900	32589110	5020	5020	5020	5020	2
372	20241203	133800	32579070	5020	5020	5020	5020	2
373	20241203	133700	32569030	5020	5020	5020	5020	2
374	20241203	133600	32558990	5030	5030	5030	5030	0
375	20241203	133500	32558990	5030	5020	5030	5020	4
376	20241203	133400	32538890	5020	5020	5020	5020	1
377	20241203	133300	32533870	5020	5020	5020	5020	2
378	20241203	133200	32523830	5020	5020	5020	5020	2
379	20241203	133100	32513790	5020	5020	5020	5020	1
380	20241203	133000	32508770	5030	5030	5030	5030	2
381	20241203	132900	32498710	5010	5010	5010	5010	3
382	20241203	132800	32483680	5010	5010	5010	5010	2
383	20241203	132700	32473660	5010	5030	5030	5010	20
384	20241203	132600	32373180	5030	5010	5030	5010	4
385	20241203	132500	32353120	5010	5010	5010	5010	2
386	20241203	132400	32343100	5010	5010	5010	5010	1
387	20241203	132300	32338090	5010	5010	5010	5010	0
388	20241203	132200	32338090	5010	5010	5020	5010	1030
389	20241203	132100	27167790	5010	5010	5010	5010	2
390	20241203	132000	27157770	5010	5010	5010	5010	0
391	20241203	131900	27157770	5010	5010	5010	5010	2
392	20241203	131800	27147750	5010	5010	5010	5010	4
393	20241203	131700	27127710	5020	5020	5020	5020	0
394	20241203	131600	27127710	5020	5010	5020	5010	3
395	20241203	131500	27112660	5010	5010	5010	5010	0
396	20241203	131400	27112660	5010	5010	5010	5010	2
397	20241203	131300	27102640	5010	5010	5010	5010	2
398	20241203	131200	27092620	5010	5010	5010	5010	0
399	20241203	131100	27092620	5010	5010	5010	5010	2
400	20241203	131000	27082600	5010	5010	5010	5010	1
401	20241203	130900	27077590	5010	5010	5010	5010	3
402	20241203	130800	27062560	5010	5010	5010	5010	0
403	20241203	130700	27062560	5010	5010	5010	5010	1
404	20241203	130600	27057550	5010	5010	5010	5010	3
405	20241203	130500	27042520	5010	5010	5010	5010	1
406	20241203	130400	27037510	5010	5010	5010	5010	1
407	20241203	130300	27032500	5010	5010	5010	5010	1
408	20241203	130200	27027490	5010	5010	5010	5010	2
409	20241203	130100	27017470	5010	5010	5010	5010	3
410	20241203	130000	27002440	5020	5020	5020	5020	121
411	20241203	125900	26395020	5010	5010	5010	5010	2
412	20241203	125800	26385000	5010	5010	5010	5010	2
413	20241203	125700	26374980	5010	5010	5010	5010	1
414	20241203	125600	26369970	5010	5010	5010	5010	1
415	20241203	125500	26364960	5010	5010	5010	5010	2
416	20241203	125400	26354940	5010	5010	5010	5010	1
417	20241203	125300	26349930	5010	5010	5010	5010	1
418	20241203	125200	26344920	5010	5010	5010	5010	1
419	20241203	125100	26339910	5010	5010	5010	5010	2
420	20241203	125000	26329890	5010	5010	5010	5010	1
421	20241203	124900	26324880	5010	5010	5010	5010	3
422	20241203	124800	26309850	5020	5020	5020	5020	0
423	20241203	124700	26309850	5020	5010	5020	5010	4
424	20241203	124600	26289790	5010	5010	5010	5010	1
425	20241203	124500	26284780	5010	5010	5010	5010	2
426	20241203	124400	26274760	5010	5010	5010	5010	1
427	20241203	124300	26269750	5010	5010	5010	5010	0
428	20241203	124200	26269750	5010	5010	5010	5010	1
429	20241203	124100	26264740	5020	5020	5020	5020	0
430	20241203	124000	26264740	5020	5020	5020	5020	0
431	20241203	123900	26264740	5020	5020	5020	5020	0
432	20241203	123800	26264740	5020	5010	5020	5010	3
433	20241203	123700	26249690	5030	5030	5030	5030	0
434	20241203	123600	26249690	5030	5030	5030	5030	3
435	20241203	123500	26234600	5020	5020	5020	5020	0
436	20241203	123400	26234600	5020	5020	5020	5020	1
437	20241203	123300	26229580	5020	5020	5020	5020	0
438	20241203	123200	26229580	5020	5020	5020	5020	0
439	20241203	123100	26229580	5020	5020	5020	5020	0
440	20241203	123000	26229580	5020	5020	5020	5020	1
441	20241203	122900	26224560	5030	5030	5030	5030	0
442	20241203	122800	26224560	5030	5030	5030	5030	1
443	20241203	122700	26219530	5020	5020	5020	5020	0
444	20241203	122600	26219530	5020	5020	5020	5020	1
445	20241203	122500	26214510	5030	5030	5030	5030	0
446	20241203	122400	26214510	5030	5030	5030	5030	0
447	20241203	122300	26214510	5030	5030	5030	5030	3
448	20241203	122200	26199420	5020	5020	5020	5020	71
449	20241203	122100	25843000	5020	5020	5020	5020	0
450	20241203	122000	25843000	5020	5020	5020	5020	0
451	20241203	121900	25843000	5020	5020	5020	5020	20
452	20241203	121800	25742600	5020	5020	5020	5020	0
453	20241203	121700	25742600	5020	5020	5020	5020	0
454	20241203	121600	25742600	5020	5000	5020	5000	29
455	20241203	121500	25597580	5000	5000	5000	5000	0
456	20241203	121400	25597580	5000	5000	5000	5000	0
457	20241203	121300	25597580	5000	5000	5000	5000	0
458	20241203	121200	25597580	5000	5000	5000	5000	0
459	20241203	121100	25597580	5000	5000	5000	5000	0
460	20241203	121000	25597580	5000	5000	5000	5000	0
461	20241203	120900	25597580	5000	5000	5000	5000	0
462	20241203	120800	25597580	5000	5000	5000	5000	0
463	20241203	120700	25597580	5000	5000	5000	5000	0
464	20241203	120600	25597580	5000	5000	5000	5000	0
465	20241203	120500	25597580	5000	5000	5000	5000	0
466	20241203	120400	25597580	5000	5000	5000	5000	0
467	20241203	120300	25597580	5000	5000	5000	5000	0
468	20241203	120200	25597580	5000	5000	5000	5000	0
469	20241203	120100	25597580	5000	5000	5000	5000	0
470	20241203	120000	25597580	5000	5000	5000	5000	0
471	20241203	115900	25597580	5000	5000	5000	5000	0
472	20241203	115800	25597580	5000	5000	5000	5000	0
473	20241203	115700	25597580	5000	5020	5020	5000	243
474	20241203	115600	24378220	5020	5020	5020	5020	0
475	20241203	115500	24378220	5020	5020	5020	5020	0
476	20241203	115400	24378220	5020	5020	5020	5020	0
477	20241203	115300	24378220	5020	5020	5020	5020	20
478	20241203	115200	24277820	5020	5020	5020	5020	0
479	20241203	115100	24277820	5020	5020	5020	5020	0
480	20241203	115000	24277820	5020	5020	5020	5020	0
481	20241203	114900	24277820	5020	5020	5020	5020	0
482	20241203	114800	24277820	5020	5020	5020	5020	0
483	20241203	114700	24277820	5020	5020	5020	5020	0
484	20241203	114600	24277820	5020	5020	5020	5020	0
485	20241203	114500	24277820	5020	5020	5020	5020	0
486	20241203	114400	24277820	5020	5020	5020	5020	0
487	20241203	114300	24277820	5020	5020	5020	5020	0
488	20241203	114200	24277820	5020	5020	5020	5020	0
489	20241203	114100	24277820	5020	5020	5020	5020	0
490	20241203	114000	24277820	5020	5020	5020	5020	0
491	20241203	113900	24277820	5020	5020	5020	5020	0
492	20241203	113800	24277820	5020	5020	5020	5020	1
493	20241203	113700	24272800	5030	5030	5030	5030	9
494	20241203	113600	24227530	5030	5030	5030	5030	0
495	20241203	113500	24227530	5030	5030	5030	5030	0
496	20241203	113400	24227530	5030	5030	5030	5030	0
497	20241203	113300	24227530	5030	5030	5030	5030	0
498	20241203	113200	24227530	5030	5030	5030	5030	0
499	20241203	113100	24227530	5030	5030	5030	5030	50
500	20241203	113000	23976030	5030	5030	5030	5030	0
501	20241203	112900	23976030	5030	5030	5030	5030	0
502	20241203	112800	23976030	5030	5030	5030	5030	0
503	20241203	112700	23976030	5030	5030	5030	5030	15
504	20241203	112600	23900580	5020	5020	5020	5020	38
505	20241203	112500	23709820	5030	5030	5030	5030	0
506	20241203	112400	23709820	5030	5030	5030	5030	0
507	20241203	112300	23709820	5030	5030	5030	5030	0
508	20241203	112200	23709820	5030	5030	5030	5030	0
509	20241203	112100	23709820	5030	5030	5030	5030	0
510	20241203	112000	23709820	5030	5030	5030	5030	0
511	20241203	111900	23709820	5030	5030	5030	5030	0
512	20241203	111800	23709820	5030	5030	5030	5030	0
513	20241203	111700	23709820	5030	5030	5030	5030	0
514	20241203	111600	23709820	5030	5030	5030	5030	3
515	20241203	111500	23694730	5020	5020	5020	5020	32
516	20241203	111400	23534090	5020	5020	5020	5020	0
517	20241203	111300	23534090	5020	5020	5020	5020	0
518	20241203	111200	23534090	5020	5020	5020	5020	0
519	20241203	111100	23534090	5020	5020	5020	5020	0
520	20241203	111000	23534090	5020	5020	5020	5020	0
521	20241203	110900	23534090	5020	5020	5020	5020	0
522	20241203	110800	23534090	5020	5020	5020	5020	0
523	20241203	110700	23534090	5020	5020	5020	5020	0
524	20241203	110600	23534090	5020	5020	5020	5020	0
525	20241203	110500	23534090	5020	5020	5020	5020	0
526	20241203	110400	23534090	5020	5020	5020	5020	0
527	20241203	110300	23534090	5020	5020	5020	5020	0
528	20241203	110200	23534090	5020	5020	5020	5020	0
529	20241203	110100	23534090	5020	5020	5020	5020	0
530	20241203	110000	23534090	5020	5020	5020	5020	0
531	20241203	105900	23534090	5020	5020	5020	5020	0
532	20241203	105800	23534090	5020	5020	5020	5020	0
533	20241203	105700	23534090	5020	5020	5020	5020	0
534	20241203	105600	23534090	5020	5020	5020	5020	5
535	20241203	105500	23508990	4995	4995	4995	4995	26
536	20241203	105400	23379120	4995	4995	4995	4995	18
537	20241203	105300	23289210	5000	5000	5000	5000	0
538	20241203	105200	23289210	5000	5000	5000	5000	0
539	20241203	105100	23289210	5000	5000	5000	5000	0
540	20241203	105000	23289210	5000	5000	5000	5000	0
541	20241203	104900	23289210	5000	5010	5010	5000	461
542	20241203	104800	20983700	5010	5010	5010	5010	0
543	20241203	104700	20983700	5010	5010	5010	5010	0
544	20241203	104600	20983700	5010	5020	5020	5010	62
545	20241203	104500	20672570	5020	5020	5020	5020	0
546	20241203	104400	20672570	5020	5020	5020	5020	0
547	20241203	104300	20672570	5020	5020	5020	5020	0
548	20241203	104200	20672570	5020	5020	5020	5020	0
549	20241203	104100	20672570	5020	5020	5020	5020	0
550	20241203	104000	20672570	5020	5020	5020	5020	0
551	20241203	103900	20672570	5020	5020	5020	5020	1
552	20241203	103800	20667550	5030	5030	5030	5030	0
553	20241203	103700	20667550	5030	5030	5030	5030	0
554	20241203	103600	20667550	5030	5030	5030	5030	0
555	20241203	103500	20667550	5030	5030	5030	5030	0
556	20241203	103400	20667550	5030	5030	5030	5030	0
557	20241203	103300	20667550	5030	5030	5030	5030	0
558	20241203	103200	20667550	5030	5030	5030	5030	1
559	20241203	103100	20662520	5030	5030	5030	5030	0
560	20241203	103000	20662520	5030	5030	5030	5030	50
561	20241203	102900	20411020	5010	5010	5010	5010	12
562	20241203	102800	20350900	5030	5030	5030	5030	0
563	20241203	102700	20350900	5030	5030	5030	5030	0
564	20241203	102600	20350900	5030	5030	5030	5030	0
565	20241203	102500	20350900	5030	5030	5030	5030	0
566	20241203	102400	20350900	5030	5030	5030	5030	0
567	20241203	102300	20350900	5030	5030	5030	5030	0
568	20241203	102200	20350900	5030	5030	5030	5030	0
569	20241203	102100	20350900	5030	5030	5030	5030	0
570	20241203	102000	20350900	5030	5030	5030	5030	0
571	20241203	101900	20350900	5030	5030	5030	5030	0
572	20241203	101800	20350900	5030	5030	5030	5030	0
573	20241203	101700	20350900	5030	5030	5030	5030	0
574	20241203	101600	20350900	5030	5030	5030	5030	0
575	20241203	101500	20350900	5030	5030	5030	5030	0
576	20241203	101400	20350900	5030	5030	5030	5030	0
577	20241203	101300	20350900	5030	5030	5030	5030	0
578	20241203	101200	20350900	5030	5030	5030	5030	0
579	20241203	101100	20350900	5030	5030	5030	5030	0
580	20241203	101000	20350900	5030	5030	5030	5030	0
581	20241203	100900	20350900	5030	5030	5030	5030	0
582	20241203	100800	20350900	5030	5030	5030	5030	0
583	20241203	100700	20350900	5030	5020	5030	5020	4
584	20241203	100600	20330790	5020	5020	5020	5020	120
585	20241203	100500	19728390	5020	5020	5020	5020	0
586	20241203	100400	19728390	5020	5020	5020	5020	45
587	20241203	100300	19502490	5020	5020	5020	5020	0
588	20241203	100200	19502490	5020	5020	5020	5020	0
589	20241203	100100	19502490	5020	5020	5020	5020	35
590	20241203	100000	19326790	5020	5010	5020	5010	43
591	20241203	095900	19111210	5020	5020	5020	5020	0
592	20241203	095800	19111210	5020	5020	5020	5020	0
593	20241203	095700	19111210	5020	5020	5020	5020	0
594	20241203	095600	19111210	5020	5020	5020	5020	0
595	20241203	095500	19111210	5020	5020	5020	5020	0
596	20241203	095400	19111210	5020	5020	5020	5020	0
597	20241203	095300	19111210	5020	5020	5020	5020	50
598	20241203	095200	18860210	5000	5000	5000	5000	19
599	20241203	095100	18765210	5000	5020	5020	5000	333
600	20241203	095000	17094080	5020	5020	5020	5020	0
601	20241203	094900	17094080	5020	5020	5020	5020	0
602	20241203	094800	17094080	5020	5020	5020	5020	0
603	20241203	094700	17094080	5020	5020	5020	5020	0
604	20241203	094600	17094080	5020	5020	5020	5020	0
605	20241203	094500	17094080	5020	5020	5020	5020	0
606	20241203	094400	17094080	5020	5020	5020	5020	0
607	20241203	094300	17094080	5020	5020	5020	5020	0
608	20241203	094200	17094080	5020	5020	5020	5020	4
609	20241203	094100	17074000	5020	5020	5020	5020	0
610	20241203	094000	17074000	5020	5020	5020	5020	0
611	20241203	093900	17074000	5020	5020	5020	5020	0
612	20241203	093800	17074000	5020	5020	5020	5020	0
613	20241203	093700	17074000	5020	5020	5020	5020	42
614	20241203	093600	16863160	5020	5020	5020	5020	365
615	20241203	093500	15030860	5020	5020	5020	5020	0
616	20241203	093400	15030860	5020	5020	5020	5020	0
617	20241203	093300	15030860	5020	5020	5020	5020	0
618	20241203	093200	15030860	5020	5020	5020	5020	17
619	20241203	093100	14945520	5020	5020	5020	5020	0
620	20241203	093000	14945520	5020	5020	5020	5020	0
621	20241203	092900	14945520	5020	5020	5020	5020	0
622	20241203	092800	14945520	5020	5020	5020	5020	2
623	20241203	092700	14935480	5030	5030	5030	5030	0
624	20241203	092600	14935480	5030	5030	5030	5030	0
625	20241203	092500	14935480	5030	5030	5030	5030	0
626	20241203	092400	14935480	5030	5030	5030	5030	0
627	20241203	092300	14935480	5030	5040	5040	5030	20
628	20241203	092200	14834870	5040	5040	5040	5040	0
629	20241203	092100	14834870	5040	5040	5040	5040	0
630	20241203	092000	14834870	5040	5040	5040	5040	0
631	20241203	091900	14834870	5040	5040	5040	5040	0
632	20241203	091800	14834870	5040	5040	5040	5040	1
633	20241203	091700	14829830	5020	5030	5030	5020	22
634	20241203	091600	14719380	5040	5040	5040	5040	1
635	20241203	091500	14714340	5000	5000	5000	5000	0
636	20241203	091400	14714340	5000	5000	5000	5000	903
637	20241203	091300	10199340	5040	5040	5040	5040	200
638	20241203	091200	9191340	5040	5040	5040	5040	0
639	20241203	091100	9191340	5040	5040	5040	5040	0
640	20241203	091000	9191340	5040	5040	5040	5040	0
641	20241203	090900	9191340	5040	5030	5040	5030	57
642	20241203	090800	8904450	5030	5030	5030	5030	303
643	20241203	090700	7380360	5030	5030	5030	5030	0
644	20241203	090600	7380360	5030	5030	5030	5030	0
645	20241203	090500	7380360	5030	5030	5030	5030	0
646	20241203	090400	7380360	5030	5030	5030	5030	0
647	20241203	090300	7380360	5030	5030	5030	5030	1
648	20241203	090200	7375330	5040	5040	5040	5040	0
649	20241203	090100	7375330	5040	5040	5040	5040	0
650	20241203	090000	7375330	5040	4970	5040	4970	1477