KissMeData/005670/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184600	171033075	5010	5010	5010	5010	50
3	20241202	184500	171033075	5010	5010	5010	5010	0
4	20241202	184400	171033075	5010	5010	5010	5010	0
5	20241202	184300	171033075	5010	5010	5010	5010	0
6	20241202	184200	171033075	5010	5010	5010	5010	0
7	20241202	184100	171033075	5010	5010	5010	5010	0
8	20241202	184000	171033075	5010	5010	5010	5010	0
9	20241202	183900	171033075	5010	5010	5010	5010	0
10	20241202	183800	171033075	5010	5010	5010	5010	0
11	20241202	183700	171033075	5010	5010	5010	5010	0
12	20241202	183600	171033075	5010	5010	5010	5010	0
13	20241202	183500	171033075	5010	5010	5010	5010	0
14	20241202	183400	171033075	5010	5010	5010	5010	0
15	20241202	183300	171033075	5010	5010	5010	5010	0
16	20241202	183200	171033075	5010	5010	5010	5010	0
17	20241202	183100	171033075	5010	5010	5010	5010	0
18	20241202	183000	171033075	5010	5010	5010	5010	0
19	20241202	182900	171033075	5010	5010	5010	5010	0
20	20241202	182800	171033075	5010	5010	5010	5010	0
21	20241202	182700	171033075	5010	5010	5010	5010	0
22	20241202	182600	171033075	5010	5010	5010	5010	0
23	20241202	182500	171033075	5010	5010	5010	5010	0
24	20241202	182400	171033075	5010	5010	5010	5010	0
25	20241202	182300	171033075	5010	5010	5010	5010	0
26	20241202	182200	171033075	5010	5010	5010	5010	0
27	20241202	182100	171033075	5010	5010	5010	5010	0
28	20241202	182000	171033075	5010	5010	5010	5010	0
29	20241202	181900	171033075	5010	5010	5010	5010	0
30	20241202	181800	171033075	5010	5010	5010	5010	0
31	20241202	181700	171033075	5010	5010	5010	5010	0
32	20241202	181600	171033075	5010	5010	5010	5010	50
33	20241202	181500	171033075	5010	5010	5010	5010	0
34	20241202	181400	171033075	5010	5010	5010	5010	0
35	20241202	181300	171033075	5010	5010	5010	5010	0
36	20241202	181200	171033075	5010	5010	5010	5010	0
37	20241202	181100	171033075	5010	5010	5010	5010	0
38	20241202	181000	171033075	5010	5010	5010	5010	0
39	20241202	180900	171033075	5010	5010	5010	5010	0
40	20241202	180800	171033075	5010	5010	5010	5010	0
41	20241202	180700	171033075	5010	5010	5010	5010	0
42	20241202	180600	171033075	5010	5010	5010	5010	0
43	20241202	180500	171033075	5010	5010	5010	5010	0
44	20241202	180400	171033075	5010	5010	5010	5010	0
45	20241202	180300	171033075	5010	5010	5010	5010	0
46	20241202	180200	171033075	5010	5010	5010	5010	0
47	20241202	180100	171033075	5010	5010	5010	5010	0
48	20241202	180000	171033075	5010	5010	5010	5010	0
49	20241202	175900	171033075	5010	5010	5010	5010	0
50	20241202	175800	171033075	5010	5010	5010	5010	0
51	20241202	175700	171033075	5010	5010	5010	5010	0
52	20241202	175600	171033075	5010	5010	5010	5010	0
53	20241202	175500	171033075	5010	5010	5010	5010	0
54	20241202	175400	171033075	5010	5010	5010	5010	0
55	20241202	175300	171033075	5010	5010	5010	5010	0
56	20241202	175200	171033075	5010	5010	5010	5010	0
57	20241202	175100	171033075	5010	5010	5010	5010	0
58	20241202	175000	171033075	5010	5010	5010	5010	0
59	20241202	174900	171033075	5010	5010	5010	5010	0
60	20241202	174800	171033075	5010	5010	5010	5010	0
61	20241202	174700	171033075	5010	5010	5010	5010	0
62	20241202	174600	171033075	5010	5010	5010	5010	50
63	20241202	174500	171033075	5010	5010	5010	5010	0
64	20241202	174400	171033075	5010	5010	5010	5010	0
65	20241202	174300	171033075	5010	5010	5010	5010	0
66	20241202	174200	171033075	5010	5010	5010	5010	0
67	20241202	174100	171033075	5010	5010	5010	5010	0
68	20241202	174000	171033075	5010	5010	5010	5010	0
69	20241202	173900	171033075	5010	5010	5010	5010	0
70	20241202	173800	171033075	5010	5010	5010	5010	0
71	20241202	173700	171033075	5010	5010	5010	5010	0
72	20241202	173600	171033075	5010	5010	5010	5010	0
73	20241202	173500	171033075	5010	5010	5010	5010	0
74	20241202	173400	171033075	5010	5010	5010	5010	0
75	20241202	173300	171033075	5010	5010	5010	5010	0
76	20241202	173200	171033075	5010	5010	5010	5010	0
77	20241202	173100	171033075	5010	5010	5010	5010	0
78	20241202	173000	171033075	5010	5010	5010	5010	0
79	20241202	172900	171033075	5010	5010	5010	5010	0
80	20241202	172800	171033075	5010	5010	5010	5010	0
81	20241202	172700	171033075	5010	5010	5010	5010	0
82	20241202	172600	171033075	5010	5010	5010	5010	0
83	20241202	172500	171033075	5010	5010	5010	5010	0
84	20241202	172400	171033075	5010	5010	5010	5010	0
85	20241202	172300	171033075	5010	5010	5010	5010	0
86	20241202	172200	171033075	5010	5010	5010	5010	0
87	20241202	172100	171033075	5010	5010	5010	5010	0
88	20241202	172000	171033075	5010	5010	5010	5010	0
89	20241202	171900	171033075	5010	5010	5010	5010	0
90	20241202	171800	171033075	5010	5010	5010	5010	0
91	20241202	171700	171033075	5010	5010	5010	5010	0
92	20241202	171600	171033075	5010	5010	5010	5010	50
93	20241202	171500	171033075	5010	5010	5010	5010	0
94	20241202	171400	171033075	5010	5010	5010	5010	0
95	20241202	171300	171033075	5010	5010	5010	5010	0
96	20241202	171200	171033075	5010	5010	5010	5010	0
97	20241202	171100	171033075	5010	5010	5010	5010	0
98	20241202	171000	171033075	5010	5010	5010	5010	0
99	20241202	170900	171033075	5010	5010	5010	5010	0
100	20241202	170800	171033075	5010	5010	5010	5010	0
101	20241202	170700	171033075	5010	5010	5010	5010	0
102	20241202	170600	171033075	5010	5010	5010	5010	0
103	20241202	170500	171033075	5010	5010	5010	5010	0
104	20241202	170400	171033075	5010	5010	5010	5010	0
105	20241202	170300	171033075	5010	5010	5010	5010	0
106	20241202	170200	171033075	5010	5010	5010	5010	0
107	20241202	170100	171033075	5010	5010	5010	5010	0
108	20241202	170000	171033075	5010	5010	5010	5010	0
109	20241202	165900	171033075	5010	5010	5010	5010	0
110	20241202	165800	171033075	5010	5010	5010	5010	0
111	20241202	165700	171033075	5010	5010	5010	5010	0
112	20241202	165600	171033075	5010	5010	5010	5010	0
113	20241202	165500	171033075	5010	5010	5010	5010	0
114	20241202	165400	171033075	5010	5010	5010	5010	0
115	20241202	165300	171033075	5010	5010	5010	5010	0
116	20241202	165200	171033075	5010	5010	5010	5010	0
117	20241202	165100	171033075	5010	5010	5010	5010	0
118	20241202	165000	171033075	5010	5010	5010	5010	0
119	20241202	164900	171033075	5010	5010	5010	5010	0
120	20241202	164800	171033075	5010	5010	5010	5010	0
121	20241202	164700	171033075	5010	5010	5010	5010	0
122	20241202	164600	171033075	5010	5010	5010	5010	50
123	20241202	164500	171033075	5010	5010	5010	5010	0
124	20241202	164400	171033075	5010	5010	5010	5010	0
125	20241202	164300	171033075	5010	5010	5010	5010	0
126	20241202	164200	171033075	5010	5010	5010	5010	0
127	20241202	164100	171033075	5010	5010	5010	5010	0
128	20241202	164000	171033075	5010	5010	5010	5010	0
129	20241202	163900	171033075	5010	5010	5010	5010	0
130	20241202	163800	171033075	5010	5010	5010	5010	0
131	20241202	163700	171033075	5010	5010	5010	5010	0
132	20241202	163600	171033075	5010	5010	5010	5010	0
133	20241202	163500	171033075	5010	5010	5010	5010	0
134	20241202	163400	171033075	5010	5010	5010	5010	0
135	20241202	163300	171033075	5010	5010	5010	5010	0
136	20241202	163200	171033075	5010	5010	5010	5010	0
137	20241202	163100	171033075	5010	5010	5010	5010	0
138	20241202	163000	171033075	5010	5010	5010	5010	0
139	20241202	162900	171033075	5010	5010	5010	5010	0
140	20241202	162800	171033075	5010	5010	5010	5010	0
141	20241202	162700	171033075	5010	5010	5010	5010	0
142	20241202	162600	171033075	5010	5010	5010	5010	0
143	20241202	162500	171033075	5010	5010	5010	5010	0
144	20241202	162400	171033075	5010	5010	5010	5010	0
145	20241202	162300	171033075	5010	5010	5010	5010	0
146	20241202	162200	171033075	5010	5010	5010	5010	0
147	20241202	162100	171033075	5010	5010	5010	5010	0
148	20241202	162000	171033075	5010	5010	5010	5010	0
149	20241202	161900	171033075	5010	5010	5010	5010	0
150	20241202	161800	171033075	5010	5010	5010	5010	0
151	20241202	161700	171033075	5010	5010	5010	5010	0
152	20241202	161600	171033075	5010	5010	5010	5010	50
153	20241202	161500	171033075	5010	5010	5010	5010	0
154	20241202	161400	171033075	5010	5010	5010	5010	0
155	20241202	161300	171033075	5010	5010	5010	5010	0
156	20241202	161200	171033075	5010	5010	5010	5010	0
157	20241202	161100	171033075	5010	5010	5010	5010	0
158	20241202	161000	171033075	5010	5010	5010	5010	0
159	20241202	160900	171033075	5010	5010	5010	5010	0
160	20241202	160800	171033075	5010	5010	5010	5010	0
161	20241202	160700	171033075	5010	5010	5010	5010	0
162	20241202	160600	171033075	5010	5010	5010	5010	0
163	20241202	160500	171033075	5010	5010	5010	5010	0
164	20241202	160400	171033075	5010	5010	5010	5010	0
165	20241202	160300	171033075	5010	5010	5010	5010	0
166	20241202	160200	171033075	5010	5010	5010	5010	0
167	20241202	160100	171033075	5010	5010	5010	5010	0
168	20241202	160000	171033075	5010	5010	5010	5010	0
169	20241202	155900	171033075	5010	5010	5010	5010	0
170	20241202	155800	171033075	5010	5010	5010	5010	0
171	20241202	155700	171033075	5010	5010	5010	5010	0
172	20241202	155600	171033075	5010	5010	5010	5010	0
173	20241202	155500	171033075	5010	5010	5010	5010	0
174	20241202	155400	171033075	5010	5010	5010	5010	0
175	20241202	155300	171033075	5010	5010	5010	5010	0
176	20241202	155200	171033075	5010	5010	5010	5010	0
177	20241202	155100	171033075	5010	5010	5010	5010	0
178	20241202	155000	171033075	5010	5010	5010	5010	0
179	20241202	154900	171033075	5010	5010	5010	5010	0
180	20241202	154800	171033075	5010	5010	5010	5010	0
181	20241202	154700	171033075	5010	5010	5010	5010	0
182	20241202	154600	171033075	5010	5010	5010	5010	50
183	20241202	154500	171033075	5010	5010	5010	5010	0
184	20241202	154400	171033075	5010	5010	5010	5010	0
185	20241202	154300	171033075	5010	5010	5010	5010	0
186	20241202	154200	171033075	5010	5010	5010	5010	0
187	20241202	154100	171033075	5010	5010	5010	5010	0
188	20241202	154000	171033075	5010	5010	5010	5010	0
189	20241202	153900	171033075	5010	5010	5010	5010	0
190	20241202	153800	171033075	5010	5010	5010	5010	0
191	20241202	153700	171033075	5010	5010	5010	5010	0
192	20241202	153600	171033075	5010	5010	5010	5010	0
193	20241202	153500	171033075	5010	5010	5010	5010	0
194	20241202	153400	171033075	5010	5010	5010	5010	0
195	20241202	153300	171033075	5010	5010	5010	5010	0
196	20241202	153200	171033075	5010	5010	5010	5010	0
197	20241202	153100	171033075	5010	5010	5010	5010	0
198	20241202	153000	171033075	5010	5010	5010	5010	50
199	20241202	152900	170782575	5000	5000	5000	5000	0
200	20241202	152800	170782575	5000	5000	5000	5000	0
201	20241202	152700	170782575	5000	5000	5000	5000	0
202	20241202	152600	170782575	5000	5000	5000	5000	0
203	20241202	152500	170782575	5000	5000	5000	5000	0
204	20241202	152400	170782575	5000	5000	5000	5000	0
205	20241202	152300	170782575	5000	5000	5000	5000	0
206	20241202	152200	170782575	5000	5000	5000	5000	0
207	20241202	152100	170782575	5000	5000	5000	5000	0
208	20241202	152000	170782575	5000	5000	5000	5000	0
209	20241202	151900	170782575	5000	4995	5000	4995	176
210	20241202	151800	169903010	4995	4995	4995	4995	0
211	20241202	151700	169903010	4995	4995	4995	4995	0
212	20241202	151600	169903010	4995	4995	4995	4995	0
213	20241202	151500	169903010	4995	4995	4995	4995	0
214	20241202	151400	169903010	4995	4995	4995	4995	0
215	20241202	151300	169903010	4995	4995	4995	4995	0
216	20241202	151200	169903010	4995	4950	4995	4940	60
217	20241202	151100	169606455	4960	4960	4960	4960	0
218	20241202	151000	169606455	4960	4960	4960	4960	0
219	20241202	150900	169606455	4960	4960	4960	4960	55
220	20241202	150800	169333655	4960	4970	4970	4960	38
221	20241202	150700	169144915	4960	4960	4960	4960	0
222	20241202	150600	169144915	4960	4960	4960	4960	15
223	20241202	150500	169070515	5000	5000	5000	5000	0
224	20241202	150400	169070515	5000	5000	5000	5000	0
225	20241202	150300	169070515	5000	4945	5000	4945	49
226	20241202	150200	168827990	5010	5030	5030	4900	3282
227	20241202	150100	152509250	5030	5030	5030	5030	100
228	20241202	150000	152006250	5050	5050	5050	5050	74
229	20241202	145900	151632550	5050	5050	5050	5050	17
230	20241202	145800	151546700	5050	5050	5050	5050	44
231	20241202	145700	151324500	5030	5030	5030	5030	0
232	20241202	145600	151324500	5030	5030	5030	5030	0
233	20241202	145500	151324500	5030	5030	5030	5030	10
234	20241202	145400	151274200	5040	5040	5040	5040	1
235	20241202	145300	151269160	5030	5030	5030	5030	0
236	20241202	145200	151269160	5030	5030	5030	5030	0
237	20241202	145100	151269160	5030	5030	5030	5030	0
238	20241202	145000	151269160	5030	5030	5030	5030	0
239	20241202	144900	151269160	5030	5030	5030	5030	0
240	20241202	144800	151269160	5030	5030	5030	5030	0
241	20241202	144700	151269160	5030	5030	5030	5030	10
242	20241202	144600	151218860	5020	5020	5020	5020	0
243	20241202	144500	151218860	5020	5020	5020	5020	0
244	20241202	144400	151218860	5020	5020	5020	5020	9
245	20241202	144300	151173680	5030	5030	5030	5030	0
246	20241202	144200	151173680	5030	5030	5030	5030	0
247	20241202	144100	151173680	5030	5030	5030	5030	0
248	20241202	144000	151173680	5030	5030	5030	5030	10
249	20241202	143900	151123380	5030	5030	5030	5030	5
250	20241202	143800	151098230	5020	5020	5020	5020	8
251	20241202	143700	151058070	5010	5010	5010	5010	5
252	20241202	143600	151033020	5010	5010	5010	5010	0
253	20241202	143500	151033020	5010	5010	5010	5010	0
254	20241202	143400	151033020	5010	5010	5010	5010	0
255	20241202	143300	151033020	5010	5010	5010	5010	0
256	20241202	143200	151033020	5010	5010	5010	5010	30
257	20241202	143100	150882720	5010	4985	5010	4985	257
258	20241202	143000	149598010	4985	5020	5020	4960	2398
259	20241202	142900	137620905	5020	5080	5080	5010	6051
260	20241202	142800	107149985	5100	5100	5100	5100	0
261	20241202	142700	107149985	5100	5100	5100	5100	0
262	20241202	142600	107149985	5100	5080	5100	5080	2
263	20241202	142500	107139805	5090	5090	5090	5090	148
264	20241202	142400	106386485	5090	5090	5090	5090	0
265	20241202	142300	106386485	5090	5090	5090	5090	0
266	20241202	142200	106386485	5090	5090	5090	5090	64
267	20241202	142100	106060725	5090	5090	5090	5090	120
268	20241202	142000	105449925	5100	5100	5100	5100	7
269	20241202	141900	105414225	5090	5090	5090	5090	0
270	20241202	141800	105414225	5090	5090	5090	5090	110
271	20241202	141700	104854325	5100	5100	5100	5100	50
272	20241202	141600	104599325	5090	5090	5090	5090	9
273	20241202	141500	104553515	5100	5100	5100	5100	0
274	20241202	141400	104553515	5100	5100	5100	5100	0
275	20241202	141300	104553515	5100	5100	5100	5100	0
276	20241202	141200	104553515	5100	5100	5100	5100	0
277	20241202	141100	104553515	5100	5100	5100	5100	2
278	20241202	141000	104543315	5090	5090	5090	5090	0
279	20241202	140900	104543315	5090	5090	5090	5090	0
280	20241202	140800	104543315	5090	5090	5090	5090	0
281	20241202	140700	104543315	5090	5090	5090	5090	0
282	20241202	140600	104543315	5090	5090	5090	5090	0
283	20241202	140500	104543315	5090	5090	5090	5090	0
284	20241202	140400	104543315	5090	5090	5090	5090	0
285	20241202	140300	104543315	5090	5090	5090	5090	0
286	20241202	140200	104543315	5090	5090	5090	5090	9
287	20241202	140100	104497505	5100	5100	5100	5100	0
288	20241202	140000	104497505	5100	5100	5100	5100	58
289	20241202	135900	104201705	5100	5100	5100	5100	39
290	20241202	135800	104002805	5090	5090	5090	5090	0
291	20241202	135700	104002805	5090	5090	5090	5090	0
292	20241202	135600	104002805	5090	5090	5090	5090	0
293	20241202	135500	104002805	5090	5090	5090	5090	0
294	20241202	135400	104002805	5090	5090	5090	5090	0
295	20241202	135300	104002805	5090	5090	5090	5090	0
296	20241202	135200	104002805	5090	5090	5090	5090	0
297	20241202	135100	104002805	5090	5090	5090	5090	0
298	20241202	135000	104002805	5090	5090	5090	5090	0
299	20241202	134900	104002805	5090	5090	5090	5090	0
300	20241202	134800	104002805	5090	5090	5090	5090	9
301	20241202	134700	103956995	5100	5100	5100	5100	0
302	20241202	134600	103956995	5100	5100	5100	5100	0
303	20241202	134500	103956995	5100	5100	5100	5100	0
304	20241202	134400	103956995	5100	5100	5100	5100	0
305	20241202	134300	103956995	5100	5100	5100	5100	0
306	20241202	134200	103956995	5100	5100	5100	5100	0
307	20241202	134100	103956995	5100	5100	5100	5100	18
308	20241202	134000	103865195	5100	5100	5100	5100	0
309	20241202	133900	103865195	5100	5100	5100	5100	0
310	20241202	133800	103865195	5100	5100	5100	5100	18
311	20241202	133700	103773395	5080	5080	5080	5080	0
312	20241202	133600	103773395	5080	5080	5080	5080	0
313	20241202	133500	103773395	5080	5080	5080	5080	0
314	20241202	133400	103773395	5080	5080	5080	5080	9
315	20241202	133300	103727675	5100	5100	5100	5100	0
316	20241202	133200	103727675	5100	5100	5100	5100	0
317	20241202	133100	103727675	5100	5100	5100	5100	0
318	20241202	133000	103727675	5100	5100	5100	5100	0
319	20241202	132900	103727675	5100	5100	5100	5100	0
320	20241202	132800	103727675	5100	5100	5100	5100	35
321	20241202	132700	103549175	5100	5100	5100	5100	0
322	20241202	132600	103549175	5100	5100	5100	5100	0
323	20241202	132500	103549175	5100	5100	5100	5100	0
324	20241202	132400	103549175	5100	5100	5100	5100	0
325	20241202	132300	103549175	5100	5100	5100	5100	37
326	20241202	132200	103360475	5070	5070	5070	5070	0
327	20241202	132100	103360475	5070	5070	5070	5070	0
328	20241202	132000	103360475	5070	5070	5070	5070	9
329	20241202	131900	103314845	5100	5090	5100	5090	2
330	20241202	131800	103304655	5100	5100	5100	5100	0
331	20241202	131700	103304655	5100	5100	5100	5100	0
332	20241202	131600	103304655	5100	5100	5100	5100	0
333	20241202	131500	103304655	5100	5090	5100	5090	539
334	20241202	131400	100555835	5100	5100	5100	5100	0
335	20241202	131300	100555835	5100	5100	5100	5100	0
336	20241202	131200	100555835	5100	5100	5100	5100	0
337	20241202	131100	100555835	5100	5100	5100	5100	0
338	20241202	131000	100555835	5100	5090	5100	5090	72
339	20241202	130900	100188745	5100	5100	5100	5100	0
340	20241202	130800	100188745	5100	5100	5100	5100	0
341	20241202	130700	100188745	5100	5090	5100	5090	29
342	20241202	130600	100040935	5070	5050	5070	5050	47
343	20241202	130500	99802825	5040	5040	5040	5040	0
344	20241202	130400	99802825	5040	5040	5040	5040	0
345	20241202	130300	99802825	5040	5080	5080	5040	330
346	20241202	130200	98134685	5090	5090	5090	5090	156
347	20241202	130100	97340645	5090	5090	5090	5090	59
348	20241202	130000	97040335	5110	5110	5110	5110	0
349	20241202	125900	97040335	5110	5110	5110	5110	0
350	20241202	125800	97040335	5110	5110	5110	5110	0
351	20241202	125700	97040335	5110	5110	5140	5110	35
352	20241202	125600	96860595	5090	5090	5090	5090	0
353	20241202	125500	96860595	5090	5090	5090	5090	0
354	20241202	125400	96860595	5090	5080	5140	5070	158
355	20241202	125300	96056135	5100	5100	5100	5100	82
356	20241202	125200	95637935	5100	5100	5100	5100	434
357	20241202	125100	93424535	5140	5120	5140	5120	11
358	20241202	125000	93368015	5150	5120	5150	5120	101
359	20241202	124900	92847895	5140	5140	5140	5140	0
360	20241202	124800	92847895	5140	5120	5140	5120	233
361	20241202	124700	91653385	5100	5090	5110	5090	617
362	20241202	124600	88507785	5080	5080	5080	5080	0
363	20241202	124500	88507785	5080	5080	5080	5080	0
364	20241202	124400	88507785	5080	5080	5080	5080	0
365	20241202	124300	88507785	5080	5080	5080	5080	0
366	20241202	124200	88507785	5080	5070	5080	5070	69
367	20241202	124100	88157565	5060	5050	5060	5050	259
368	20241202	124000	86849265	5040	5040	5040	5040	0
369	20241202	123900	86849265	5040	5040	5040	5040	0
370	20241202	123800	86849265	5040	5030	5040	5030	32
371	20241202	123700	86688075	5040	5040	5040	5040	0
372	20241202	123600	86688075	5040	5040	5040	5040	0
373	20241202	123500	86688075	5040	5040	5040	5040	0
374	20241202	123400	86688075	5040	5040	5040	5040	0
375	20241202	123300	86688075	5040	5040	5040	5040	0
376	20241202	123200	86688075	5040	5040	5040	5040	0
377	20241202	123100	86688075	5040	5040	5040	5040	0
378	20241202	123000	86688075	5040	5040	5040	5040	0
379	20241202	122900	86688075	5040	5040	5040	5040	0
380	20241202	122800	86688075	5040	5040	5040	5040	0
381	20241202	122700	86688075	5040	5040	5040	5040	115
382	20241202	122600	86108475	5030	5030	5030	5030	0
383	20241202	122500	86108475	5030	5030	5030	5030	10
384	20241202	122400	86058175	5030	5030	5030	5030	260
385	20241202	122300	84750375	5040	5040	5040	5040	1
386	20241202	122200	84745335	5030	5030	5030	5030	0
387	20241202	122100	84745335	5030	5030	5030	5030	0
388	20241202	122000	84745335	5030	5030	5030	5030	0
389	20241202	121900	84745335	5030	5030	5030	5030	10
390	20241202	121800	84695035	5030	5030	5030	5030	0
391	20241202	121700	84695035	5030	5030	5030	5030	0
392	20241202	121600	84695035	5030	5030	5030	5030	0
393	20241202	121500	84695035	5030	5030	5030	5030	0
394	20241202	121400	84695035	5030	5030	5030	5030	0
395	20241202	121300	84695035	5030	5030	5030	5030	0
396	20241202	121200	84695035	5030	5030	5030	5030	0
397	20241202	121100	84695035	5030	5030	5030	5030	0
398	20241202	121000	84695035	5030	5030	5030	5030	10
399	20241202	120900	84644735	5050	5040	5050	5040	110
400	20241202	120800	84089285	5030	5030	5030	5030	0
401	20241202	120700	84089285	5030	5030	5030	5030	0
402	20241202	120600	84089285	5030	5030	5030	5030	0
403	20241202	120500	84089285	5030	5030	5030	5030	0
404	20241202	120400	84089285	5030	5030	5030	5030	148
405	20241202	120300	83344845	5050	5050	5050	5050	0
406	20241202	120200	83344845	5050	5050	5050	5050	0
407	20241202	120100	83344845	5050	5050	5050	5050	0
408	20241202	120000	83344845	5050	5050	5050	5050	0
409	20241202	115900	83344845	5050	5050	5050	5050	0
410	20241202	115800	83344845	5050	5050	5050	5050	120
411	20241202	115700	82738845	5030	5030	5030	5030	0
412	20241202	115600	82738845	5030	5030	5030	5030	10
413	20241202	115500	82688545	5030	5030	5030	5030	0
414	20241202	115400	82688545	5030	5030	5030	5030	0
415	20241202	115300	82688545	5030	5030	5030	5030	0
416	20241202	115200	82688545	5030	5050	5050	5030	89
417	20241202	115100	82239395	5050	5050	5050	5050	0
418	20241202	115000	82239395	5050	5050	5050	5050	0
419	20241202	114900	82239395	5050	5050	5050	5050	39
420	20241202	114800	82042445	5030	5030	5030	5030	0
421	20241202	114700	82042445	5030	5030	5030	5030	0
422	20241202	114600	82042445	5030	5030	5030	5030	0
423	20241202	114500	82042445	5030	5030	5030	5030	0
424	20241202	114400	82042445	5030	5030	5030	5030	0
425	20241202	114300	82042445	5030	5030	5030	5030	245
426	20241202	114200	80810095	5030	5020	5030	5020	139
427	20241202	114100	80111025	5030	5030	5030	5030	0
428	20241202	114000	80111025	5030	5030	5030	5030	0
429	20241202	113900	80111025	5030	5030	5030	5030	0
430	20241202	113800	80111025	5030	5030	5030	5030	0
431	20241202	113700	80111025	5030	5030	5030	5030	0
432	20241202	113600	80111025	5030	5030	5030	5030	0
433	20241202	113500	80111025	5030	5030	5030	5030	0
434	20241202	113400	80111025	5030	5030	5030	5030	2
435	20241202	113300	80100965	5030	5030	5030	5030	38
436	20241202	113200	79909825	5020	5020	5020	5020	0
437	20241202	113100	79909825	5020	5020	5020	5020	0
438	20241202	113000	79909825	5020	5020	5020	5020	0
439	20241202	112900	79909825	5020	5020	5020	5020	0
440	20241202	112800	79909825	5020	5020	5020	5020	10
441	20241202	112700	79859625	5020	5020	5020	5020	0
442	20241202	112600	79859625	5020	5020	5020	5020	0
443	20241202	112500	79859625	5020	5020	5020	5020	0
444	20241202	112400	79859625	5020	5020	5020	5020	0
445	20241202	112300	79859625	5020	5020	5020	5020	0
446	20241202	112200	79859625	5020	5020	5020	5020	0
447	20241202	112100	79859625	5020	5020	5020	5020	25
448	20241202	112000	79734125	5030	5030	5030	5030	0
449	20241202	111900	79734125	5030	5030	5030	5030	0
450	20241202	111800	79734125	5030	5030	5030	5030	30
451	20241202	111700	79583225	5030	5030	5030	5030	0
452	20241202	111600	79583225	5030	5030	5030	5030	0
453	20241202	111500	79583225	5030	5030	5030	5030	110
454	20241202	111400	79029925	5030	5020	5030	5020	40
455	20241202	111300	78828825	5030	5030	5030	5030	0
456	20241202	111200	78828825	5030	5030	5030	5030	1
457	20241202	111100	78823795	5030	5030	5030	5030	0
458	20241202	111000	78823795	5030	5030	5030	5030	15
459	20241202	110900	78748345	5030	5030	5030	5030	0
460	20241202	110800	78748345	5030	5030	5030	5030	0
461	20241202	110700	78748345	5030	5030	5030	5030	0
462	20241202	110600	78748345	5030	5030	5030	5030	0
463	20241202	110500	78748345	5030	5030	5030	5030	0
464	20241202	110400	78748345	5030	5040	5040	5030	749
465	20241202	110300	74974755	5040	5040	5040	5040	0
466	20241202	110200	74974755	5040	5040	5040	5040	0
467	20241202	110100	74974755	5040	5040	5040	5040	4
468	20241202	110000	74954595	5030	5030	5030	5030	10
469	20241202	105900	74904295	5040	5040	5040	5040	0
470	20241202	105800	74904295	5040	5040	5040	5040	0
471	20241202	105700	74904295	5040	5040	5040	5040	0
472	20241202	105600	74904295	5040	5040	5040	5040	185
473	20241202	105500	73971895	5040	5040	5040	5040	9
474	20241202	105400	73926535	5040	5040	5040	5040	0
475	20241202	105300	73926535	5040	5040	5040	5040	60
476	20241202	105200	73624135	5050	5050	5050	5050	0
477	20241202	105100	73624135	5050	5050	5050	5050	95
478	20241202	105000	73144385	5050	5050	5050	5050	0
479	20241202	104900	73144385	5050	5050	5050	5050	29
480	20241202	104800	72997935	5050	5050	5050	5050	0
481	20241202	104700	72997935	5050	5050	5050	5050	2
482	20241202	104600	72987835	5030	5030	5030	5030	10
483	20241202	104500	72937535	5050	5040	5050	5040	12
484	20241202	104400	72877045	5040	5040	5040	5040	0
485	20241202	104300	72877045	5040	5050	5050	5040	122
486	20241202	104200	72261155	5050	5050	5050	5050	0
487	20241202	104100	72261155	5050	5050	5050	5050	0
488	20241202	104000	72261155	5050	5050	5050	5050	0
489	20241202	103900	72261155	5050	5050	5050	5050	0
490	20241202	103800	72261155	5050	5050	5050	5050	0
491	20241202	103700	72261155	5050	5060	5060	5050	151
492	20241202	103600	71497195	5060	5050	5080	5050	69
493	20241202	103500	71148365	5050	5050	5050	5050	0
494	20241202	103400	71148365	5050	5050	5050	5050	0
495	20241202	103300	71148365	5050	5050	5050	5050	3
496	20241202	103200	71133215	5040	5030	5040	5030	19
497	20241202	103100	71037555	5050	5050	5050	5050	0
498	20241202	103000	71037555	5050	5050	5050	5050	0
499	20241202	102900	71037555	5050	5050	5050	5050	0
500	20241202	102800	71037555	5050	5050	5050	5050	0
501	20241202	102700	71037555	5050	5040	5050	5040	40
502	20241202	102600	70835855	5040	5040	5040	5040	172
503	20241202	102500	69968975	5050	5050	5050	5050	0
504	20241202	102400	69968975	5050	5050	5050	5050	99
505	20241202	102300	69469025	5050	5050	5050	5050	0
506	20241202	102200	69469025	5050	5050	5050	5050	0
507	20241202	102100	69469025	5050	5050	5050	5050	514
508	20241202	102000	66873325	5050	5040	5050	5040	1218
509	20241202	101900	60725445	5040	5040	5040	5040	0
510	20241202	101800	60725445	5040	5030	5040	5030	12
511	20241202	101700	60665065	5040	5030	5040	5030	29
512	20241202	101600	60519185	5020	5020	5020	5020	4
513	20241202	101500	60499105	5000	5000	5000	5000	0
514	20241202	101400	60499105	5000	5010	5010	5000	19
515	20241202	101300	60404005	5020	5020	5020	5020	0
516	20241202	101200	60404005	5020	5020	5020	5020	0
517	20241202	101100	60404005	5020	5020	5020	5020	0
518	20241202	101000	60404005	5020	5020	5020	5020	1
519	20241202	100900	60398985	5030	5030	5030	5030	0
520	20241202	100800	60398985	5030	5030	5030	5030	0
521	20241202	100700	60398985	5030	5030	5030	5030	0
522	20241202	100600	60398985	5030	5030	5030	5030	0
523	20241202	100500	60398985	5030	5030	5030	5030	0
524	20241202	100400	60398985	5030	5030	5030	5030	0
525	20241202	100300	60398985	5030	5030	5030	5030	0
526	20241202	100200	60398985	5030	5030	5030	5030	0
527	20241202	100100	60398985	5030	4990	5030	4990	232
528	20241202	100000	59240255	4980	4980	4980	4980	11
529	20241202	095900	59185475	4990	4980	4990	4960	1986
530	20241202	095800	49305005	4985	4985	4985	4985	0
531	20241202	095700	49305005	4985	4985	4985	4985	0
532	20241202	095600	49305005	4985	4985	4985	4985	0
533	20241202	095500	49305005	4985	4985	4985	4985	0
534	20241202	095400	49305005	4985	4985	4985	4985	0
535	20241202	095300	49305005	4985	4985	4985	4985	0
536	20241202	095200	49305005	4985	4985	4985	4985	140
537	20241202	095100	48607105	4985	4985	4985	4985	103
538	20241202	095000	48093650	4985	4985	4985	4985	1
539	20241202	094900	48088665	4985	4985	4985	4985	0
540	20241202	094800	48088665	4985	4985	4985	4985	0
541	20241202	094700	48088665	4985	4985	4985	4985	0
542	20241202	094600	48088665	4985	4985	4985	4985	0
543	20241202	094500	48088665	4985	4985	4985	4985	0
544	20241202	094400	48088665	4985	4985	4985	4985	0
545	20241202	094300	48088665	4985	4985	4985	4985	96
546	20241202	094200	47610105	4985	4985	4985	4985	98
547	20241202	094100	47121575	4985	4985	4985	4985	0
548	20241202	094000	47121575	4985	4985	4985	4985	0
549	20241202	093900	47121575	4985	4985	4985	4985	2042
550	20241202	093800	36942205	4990	4990	4990	4990	0
551	20241202	093700	36942205	4990	4990	4990	4990	120
552	20241202	093600	36343405	4985	4985	4985	4985	0
553	20241202	093500	36343405	4985	4985	4985	4985	2
554	20241202	093400	36333435	4985	4985	4985	4985	0
555	20241202	093300	36333435	4985	4985	4985	4985	18
556	20241202	093200	36243705	4985	4985	4985	4985	0
557	20241202	093100	36243705	4985	4985	4985	4985	0
558	20241202	093000	36243705	4985	4985	4985	4985	12
559	20241202	092900	36183885	4985	4985	4985	4985	4
560	20241202	092800	36163945	4985	4990	4990	4985	444
561	20241202	092700	33950595	4985	4985	4985	4985	0
562	20241202	092600	33950595	4985	4985	4985	4985	0
563	20241202	092500	33950595	4985	4985	4985	4985	0
564	20241202	092400	33950595	4985	4985	4985	4985	211
565	20241202	092300	32898760	4985	4985	4985	4985	0
566	20241202	092200	32898760	4985	4985	4985	4985	0
567	20241202	092100	32898760	4985	4985	4985	4985	10
568	20241202	092000	32848910	4985	4985	4985	4985	0
569	20241202	091900	32848910	4985	4985	4985	4985	0
570	20241202	091800	32848910	4985	4985	4985	4985	50
571	20241202	091700	32599660	4990	5020	5020	4990	616
572	20241202	091600	29517385	5030	5030	5030	5030	0
573	20241202	091500	29517385	5030	5030	5040	5030	408
574	20241202	091400	27463145	5050	5050	5050	5050	0
575	20241202	091300	27463145	5050	5050	5050	5050	0
576	20241202	091200	27463145	5050	5050	5050	5050	0
577	20241202	091100	27463145	5050	5010	5050	5010	145
578	20241202	091000	26736645	4980	4980	4980	4980	0
579	20241202	090900	26736645	4980	4980	4980	4980	0
580	20241202	090800	26736645	4980	4980	4980	4980	0
581	20241202	090700	26736645	4980	4980	4980	4980	2930
582	20241202	090600	12145245	4980	4980	4980	4980	18
583	20241202	090500	12055605	4980	4980	4980	4980	44
584	20241202	090400	11836485	4980	4980	4980	4980	300
585	20241202	090300	10342485	4980	4990	4990	4980	1708
586	20241202	090200	1836320	4990	4990	4990	4990	0
587	20241202	090100	1836320	4990	4990	4990	4990	46
588	20241202	090000	1606780	4990	4990	4990	4990	322