KissMeData/005670/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184600	78699605	5090	5090	5090	5090	443
3	20241204	184500	78699605	5090	5090	5090	5090	0
4	20241204	184400	78699605	5090	5090	5090	5090	0
5	20241204	184300	78699605	5090	5090	5090	5090	0
6	20241204	184200	78699605	5090	5090	5090	5090	0
7	20241204	184100	78699605	5090	5090	5090	5090	0
8	20241204	184000	78699605	5090	5090	5090	5090	0
9	20241204	183900	78699605	5090	5090	5090	5090	0
10	20241204	183800	78699605	5090	5090	5090	5090	0
11	20241204	183700	78699605	5090	5090	5090	5090	0
12	20241204	183600	78699605	5090	5090	5090	5090	0
13	20241204	183500	78699605	5090	5090	5090	5090	0
14	20241204	183400	78699605	5090	5090	5090	5090	0
15	20241204	183300	78699605	5090	5090	5090	5090	0
16	20241204	183200	78699605	5090	5090	5090	5090	0
17	20241204	183100	78699605	5090	5090	5090	5090	0
18	20241204	183000	78699605	5090	5090	5090	5090	0
19	20241204	182900	78699605	5090	5090	5090	5090	0
20	20241204	182800	78699605	5090	5090	5090	5090	0
21	20241204	182700	78699605	5090	5090	5090	5090	0
22	20241204	182600	78699605	5090	5090	5090	5090	0
23	20241204	182500	78699605	5090	5090	5090	5090	0
24	20241204	182400	78699605	5090	5090	5090	5090	0
25	20241204	182300	78699605	5090	5090	5090	5090	0
26	20241204	182200	78699605	5090	5090	5090	5090	0
27	20241204	182100	78699605	5090	5090	5090	5090	0
28	20241204	182000	78699605	5090	5090	5090	5090	0
29	20241204	181900	78699605	5090	5090	5090	5090	0
30	20241204	181800	78699605	5090	5090	5090	5090	0
31	20241204	181700	78699605	5090	5090	5090	5090	0
32	20241204	181600	78699605	5090	5090	5090	5090	443
33	20241204	181500	78699605	5090	5090	5090	5090	0
34	20241204	181400	78699605	5090	5090	5090	5090	0
35	20241204	181300	78699605	5090	5090	5090	5090	0
36	20241204	181200	78699605	5090	5090	5090	5090	0
37	20241204	181100	78699605	5090	5090	5090	5090	0
38	20241204	181000	78699605	5090	5090	5090	5090	0
39	20241204	180900	78699605	5090	5090	5090	5090	0
40	20241204	180800	78699605	5090	5090	5090	5090	0
41	20241204	180700	78699605	5090	5090	5090	5090	0
42	20241204	180600	78699605	5090	5090	5090	5090	0
43	20241204	180500	78699605	5090	5090	5090	5090	0
44	20241204	180400	78699605	5090	5090	5090	5090	0
45	20241204	180300	78699605	5090	5090	5090	5090	0
46	20241204	180200	78699605	5090	5090	5090	5090	0
47	20241204	180100	78699605	5090	5090	5090	5090	0
48	20241204	180000	78699605	5090	5090	5090	5090	0
49	20241204	175900	78699605	5090	5090	5090	5090	0
50	20241204	175800	78699605	5090	5090	5090	5090	0
51	20241204	175700	78699605	5090	5090	5090	5090	0
52	20241204	175600	78699605	5090	5090	5090	5090	0
53	20241204	175500	78699605	5090	5090	5090	5090	0
54	20241204	175400	78699605	5090	5090	5090	5090	0
55	20241204	175300	78699605	5090	5090	5090	5090	0
56	20241204	175200	78699605	5090	5090	5090	5090	0
57	20241204	175100	78699605	5090	5090	5090	5090	0
58	20241204	175000	78699605	5090	5090	5090	5090	0
59	20241204	174900	78699605	5090	5090	5090	5090	0
60	20241204	174800	78699605	5090	5090	5090	5090	0
61	20241204	174700	78699605	5090	5090	5090	5090	0
62	20241204	174600	78699605	5090	5090	5090	5090	443
63	20241204	174500	78699605	5090	5090	5090	5090	0
64	20241204	174400	78699605	5090	5090	5090	5090	0
65	20241204	174300	78699605	5090	5090	5090	5090	0
66	20241204	174200	78699605	5090	5090	5090	5090	0
67	20241204	174100	78699605	5090	5090	5090	5090	0
68	20241204	174000	78699605	5090	5090	5090	5090	0
69	20241204	173900	78699605	5090	5090	5090	5090	0
70	20241204	173800	78699605	5090	5090	5090	5090	0
71	20241204	173700	78699605	5090	5090	5090	5090	0
72	20241204	173600	78699605	5090	5090	5090	5090	0
73	20241204	173500	78699605	5090	5090	5090	5090	0
74	20241204	173400	78699605	5090	5090	5090	5090	0
75	20241204	173300	78699605	5090	5090	5090	5090	0
76	20241204	173200	78699605	5090	5090	5090	5090	0
77	20241204	173100	78699605	5090	5090	5090	5090	0
78	20241204	173000	78699605	5090	5090	5090	5090	0
79	20241204	172900	78699605	5090	5090	5090	5090	0
80	20241204	172800	78699605	5090	5090	5090	5090	0
81	20241204	172700	78699605	5090	5090	5090	5090	0
82	20241204	172600	78699605	5090	5090	5090	5090	0
83	20241204	172500	78699605	5090	5090	5090	5090	0
84	20241204	172400	78699605	5090	5090	5090	5090	0
85	20241204	172300	78699605	5090	5090	5090	5090	0
86	20241204	172200	78699605	5090	5090	5090	5090	0
87	20241204	172100	78699605	5090	5090	5090	5090	0
88	20241204	172000	78699605	5090	5090	5090	5090	0
89	20241204	171900	78699605	5090	5090	5090	5090	0
90	20241204	171800	78699605	5090	5090	5090	5090	0
91	20241204	171700	78699605	5090	5090	5090	5090	0
92	20241204	171600	78699605	5090	5090	5090	5090	443
93	20241204	171500	78699605	5090	5090	5090	5090	0
94	20241204	171400	78699605	5090	5090	5090	5090	0
95	20241204	171300	78699605	5090	5090	5090	5090	0
96	20241204	171200	78699605	5090	5090	5090	5090	0
97	20241204	171100	78699605	5090	5090	5090	5090	0
98	20241204	171000	78699605	5090	5090	5090	5090	0
99	20241204	170900	78699605	5090	5090	5090	5090	0
100	20241204	170800	78699605	5090	5090	5090	5090	0
101	20241204	170700	78699605	5090	5090	5090	5090	0
102	20241204	170600	78699605	5090	5090	5090	5090	0
103	20241204	170500	78699605	5090	5090	5090	5090	0
104	20241204	170400	78699605	5090	5090	5090	5090	0
105	20241204	170300	78699605	5090	5090	5090	5090	0
106	20241204	170200	78699605	5090	5090	5090	5090	0
107	20241204	170100	78699605	5090	5090	5090	5090	0
108	20241204	170000	78699605	5090	5090	5090	5090	0
109	20241204	165900	78699605	5090	5090	5090	5090	0
110	20241204	165800	78699605	5090	5090	5090	5090	0
111	20241204	165700	78699605	5090	5090	5090	5090	0
112	20241204	165600	78699605	5090	5090	5090	5090	0
113	20241204	165500	78699605	5090	5090	5090	5090	0
114	20241204	165400	78699605	5090	5090	5090	5090	0
115	20241204	165300	78699605	5090	5090	5090	5090	0
116	20241204	165200	78699605	5090	5090	5090	5090	0
117	20241204	165100	78699605	5090	5090	5090	5090	0
118	20241204	165000	78699605	5090	5090	5090	5090	0
119	20241204	164900	78699605	5090	5090	5090	5090	0
120	20241204	164800	78699605	5090	5090	5090	5090	0
121	20241204	164700	78699605	5090	5090	5090	5090	0
122	20241204	164600	78699605	5090	5090	5090	5090	443
123	20241204	164500	78699605	5090	5090	5090	5090	0
124	20241204	164400	78699605	5090	5090	5090	5090	0
125	20241204	164300	78699605	5090	5090	5090	5090	0
126	20241204	164200	78699605	5090	5090	5090	5090	0
127	20241204	164100	78699605	5090	5090	5090	5090	0
128	20241204	164000	78699605	5090	5090	5090	5090	0
129	20241204	163900	78699605	5090	5090	5090	5090	0
130	20241204	163800	78699605	5090	5090	5090	5090	0
131	20241204	163700	78699605	5090	5090	5090	5090	0
132	20241204	163600	78699605	5090	5090	5090	5090	0
133	20241204	163500	78699605	5090	5090	5090	5090	0
134	20241204	163400	78699605	5090	5090	5090	5090	0
135	20241204	163300	78699605	5090	5090	5090	5090	0
136	20241204	163200	78699605	5090	5090	5090	5090	0
137	20241204	163100	78699605	5090	5090	5090	5090	0
138	20241204	163000	78699605	5090	5090	5090	5090	0
139	20241204	162900	78699605	5090	5090	5090	5090	0
140	20241204	162800	78699605	5090	5090	5090	5090	0
141	20241204	162700	78699605	5090	5090	5090	5090	0
142	20241204	162600	78699605	5090	5090	5090	5090	0
143	20241204	162500	78699605	5090	5090	5090	5090	0
144	20241204	162400	78699605	5090	5090	5090	5090	0
145	20241204	162300	78699605	5090	5090	5090	5090	0
146	20241204	162200	78699605	5090	5090	5090	5090	0
147	20241204	162100	78699605	5090	5090	5090	5090	0
148	20241204	162000	78699605	5090	5090	5090	5090	0
149	20241204	161900	78699605	5090	5090	5090	5090	0
150	20241204	161800	78699605	5090	5090	5090	5090	0
151	20241204	161700	78699605	5090	5090	5090	5090	0
152	20241204	161600	78699605	5090	5090	5090	5090	443
153	20241204	161500	78699605	5090	5090	5090	5090	0
154	20241204	161400	78699605	5090	5090	5090	5090	0
155	20241204	161300	78699605	5090	5090	5090	5090	0
156	20241204	161200	78699605	5090	5090	5090	5090	0
157	20241204	161100	78699605	5090	5090	5090	5090	0
158	20241204	161000	78699605	5090	5090	5090	5090	0
159	20241204	160900	78699605	5090	5090	5090	5090	0
160	20241204	160800	78699605	5090	5090	5090	5090	0
161	20241204	160700	78699605	5090	5090	5090	5090	0
162	20241204	160600	78699605	5090	5090	5090	5090	0
163	20241204	160500	78699605	5090	5090	5090	5090	0
164	20241204	160400	78699605	5090	5090	5090	5090	0
165	20241204	160300	78699605	5090	5090	5090	5090	0
166	20241204	160200	78699605	5090	5090	5090	5090	0
167	20241204	160100	78699605	5090	5090	5090	5090	0
168	20241204	160000	78699605	5090	5090	5090	5090	0
169	20241204	155900	78699605	5090	5090	5090	5090	0
170	20241204	155800	78699605	5090	5090	5090	5090	0
171	20241204	155700	78699605	5090	5090	5090	5090	0
172	20241204	155600	78699605	5090	5090	5090	5090	0
173	20241204	155500	78699605	5090	5090	5090	5090	0
174	20241204	155400	78699605	5090	5090	5090	5090	0
175	20241204	155300	78699605	5090	5090	5090	5090	0
176	20241204	155200	78699605	5090	5090	5090	5090	0
177	20241204	155100	78699605	5090	5090	5090	5090	0
178	20241204	155000	78699605	5090	5090	5090	5090	0
179	20241204	154900	78699605	5090	5090	5090	5090	0
180	20241204	154800	78699605	5090	5090	5090	5090	0
181	20241204	154700	78699605	5090	5090	5090	5090	0
182	20241204	154600	78699605	5090	5090	5090	5090	443
183	20241204	154500	78699605	5090	5090	5090	5090	0
184	20241204	154400	78699605	5090	5090	5090	5090	0
185	20241204	154300	78699605	5090	5090	5090	5090	0
186	20241204	154200	78699605	5090	5090	5090	5090	0
187	20241204	154100	78699605	5090	5090	5090	5090	0
188	20241204	154000	78699605	5090	5090	5090	5090	0
189	20241204	153900	78699605	5090	5090	5090	5090	0
190	20241204	153800	78699605	5090	5090	5090	5090	0
191	20241204	153700	78699605	5090	5090	5090	5090	0
192	20241204	153600	78699605	5090	5090	5090	5090	0
193	20241204	153500	78699605	5090	5090	5090	5090	0
194	20241204	153400	78699605	5090	5090	5090	5090	0
195	20241204	153300	78699605	5090	5090	5090	5090	0
196	20241204	153200	78699605	5090	5090	5090	5090	0
197	20241204	153100	78699605	5090	5090	5090	5090	0
198	20241204	153000	78699605	5090	5090	5090	5090	443
199	20241204	152900	76444735	5090	5090	5090	5090	0
200	20241204	152800	76444735	5090	5090	5090	5090	0
201	20241204	152700	76444735	5090	5090	5090	5090	0
202	20241204	152600	76444735	5090	5090	5090	5090	0
203	20241204	152500	76444735	5090	5090	5090	5090	0
204	20241204	152400	76444735	5090	5090	5090	5090	0
205	20241204	152300	76444735	5090	5090	5090	5090	0
206	20241204	152200	76444735	5090	5090	5090	5090	0
207	20241204	152100	76444735	5090	5090	5090	5090	0
208	20241204	152000	76444735	5090	5090	5090	5090	0
209	20241204	151900	76444735	5090	5090	5090	5090	0
210	20241204	151800	76444735	5090	5090	5090	5090	18
211	20241204	151700	76353115	5060	5060	5060	5060	0
212	20241204	151600	76353115	5060	5060	5060	5060	0
213	20241204	151500	76353115	5060	5070	5070	5060	313
214	20241204	151400	74769235	5060	5080	5080	5060	590
215	20241204	151300	71782455	5090	5090	5090	5090	0
216	20241204	151200	71782455	5090	5090	5090	5090	0
217	20241204	151100	71782455	5090	5090	5090	5090	0
218	20241204	151000	71782455	5090	5090	5090	5090	0
219	20241204	150900	71782455	5090	5090	5090	5090	0
220	20241204	150800	71782455	5090	5090	5090	5090	40
221	20241204	150700	71578855	5090	5090	5090	5090	0
222	20241204	150600	71578855	5090	5090	5090	5090	0
223	20241204	150500	71578855	5090	5090	5090	5090	0
224	20241204	150400	71578855	5090	5090	5090	5090	0
225	20241204	150300	71578855	5090	5090	5090	5090	0
226	20241204	150200	71578855	5090	5090	5090	5090	0
227	20241204	150100	71578855	5090	5090	5090	5090	0
228	20241204	150000	71578855	5090	5090	5090	5090	0
229	20241204	145900	71578855	5090	5090	5090	5090	0
230	20241204	145800	71578855	5090	5090	5090	5090	0
231	20241204	145700	71578855	5090	5090	5090	5090	0
232	20241204	145600	71578855	5090	5090	5090	5090	0
233	20241204	145500	71578855	5090	5090	5090	5090	0
234	20241204	145400	71578855	5090	5090	5090	5090	0
235	20241204	145300	71578855	5090	5090	5090	5090	0
236	20241204	145200	71578855	5090	5090	5090	5090	0
237	20241204	145100	71578855	5090	5090	5090	5090	0
238	20241204	145000	71578855	5090	5090	5090	5090	599
239	20241204	144900	68529945	5090	5090	5090	5090	0
240	20241204	144800	68529945	5090	5090	5090	5090	1
241	20241204	144700	68524855	5090	5090	5090	5090	75
242	20241204	144600	68143105	5070	5070	5070	5070	0
243	20241204	144500	68143105	5070	5070	5070	5070	3
244	20241204	144400	68127895	5080	5080	5080	5080	0
245	20241204	144300	68127895	5080	5080	5080	5080	0
246	20241204	144200	68127895	5080	5080	5080	5080	0
247	20241204	144100	68127895	5080	5080	5080	5080	0
248	20241204	144000	68127895	5080	5080	5080	5080	0
249	20241204	143900	68127895	5080	5080	5080	5080	0
250	20241204	143800	68127895	5080	5080	5080	5080	0
251	20241204	143700	68127895	5080	5080	5080	5080	0
252	20241204	143600	68127895	5080	5080	5080	5080	0
253	20241204	143500	68127895	5080	5080	5080	5080	0
254	20241204	143400	68127895	5080	5080	5080	5080	0
255	20241204	143300	68127895	5080	5080	5080	5080	0
256	20241204	143200	68127895	5080	5080	5080	5080	0
257	20241204	143100	68127895	5080	5080	5080	5080	0
258	20241204	143000	68127895	5080	5080	5080	5080	0
259	20241204	142900	68127895	5080	5080	5080	5080	0
260	20241204	142800	68127895	5080	5080	5080	5080	0
261	20241204	142700	68127895	5080	5080	5080	5080	1
262	20241204	142600	68122815	5060	5060	5060	5060	0
263	20241204	142500	68122815	5060	5060	5060	5060	1
264	20241204	142400	68117755	5080	5080	5080	5080	0
265	20241204	142300	68117755	5080	5080	5080	5080	0
266	20241204	142200	68117755	5080	5080	5080	5080	0
267	20241204	142100	68117755	5080	5080	5080	5080	0
268	20241204	142000	68117755	5080	5080	5080	5080	0
269	20241204	141900	68117755	5080	5080	5080	5080	0
270	20241204	141800	68117755	5080	5080	5080	5080	0
271	20241204	141700	68117755	5080	5080	5080	5080	0
272	20241204	141600	68117755	5080	5080	5080	5080	0
273	20241204	141500	68117755	5080	5080	5080	5080	0
274	20241204	141400	68117755	5080	5080	5080	5080	0
275	20241204	141300	68117755	5080	5080	5080	5080	0
276	20241204	141200	68117755	5080	5080	5080	5080	1
277	20241204	141100	68112675	5060	5070	5070	5060	101
278	20241204	141000	67600695	5070	5070	5070	5070	98
279	20241204	140900	67103835	5080	5080	5080	5080	50
280	20241204	140800	66849835	5070	5070	5070	5070	0
281	20241204	140700	66849835	5070	5070	5070	5070	0
282	20241204	140600	66849835	5070	5070	5070	5070	0
283	20241204	140500	66849835	5070	5070	5070	5070	0
284	20241204	140400	66849835	5070	5070	5070	5070	0
285	20241204	140300	66849835	5070	5070	5070	5070	0
286	20241204	140200	66849835	5070	5070	5070	5070	0
287	20241204	140100	66849835	5070	5070	5070	5070	0
288	20241204	140000	66849835	5070	5070	5070	5070	0
289	20241204	135900	66849835	5070	5070	5070	5070	0
290	20241204	135800	66849835	5070	5070	5070	5070	0
291	20241204	135700	66849835	5070	5080	5080	5070	100
292	20241204	135600	66342815	5080	5080	5080	5080	61
293	20241204	135500	66032935	5090	5090	5090	5090	88
294	20241204	135400	65585015	5080	5080	5080	5080	0
295	20241204	135300	65585015	5080	5080	5080	5080	0
296	20241204	135200	65585015	5080	5080	5080	5080	0
297	20241204	135100	65585015	5080	5080	5090	5080	293
298	20241204	135000	64096565	5090	5090	5090	5090	1
299	20241204	134900	64091475	5080	5080	5080	5080	0
300	20241204	134800	64091475	5080	5080	5080	5080	0
301	20241204	134700	64091475	5080	5080	5080	5080	0
302	20241204	134600	64091475	5080	5080	5080	5080	1
303	20241204	134500	64086395	5090	5090	5090	5090	0
304	20241204	134400	64086395	5090	5090	5090	5090	0
305	20241204	134300	64086395	5090	5090	5090	5090	0
306	20241204	134200	64086395	5090	5090	5090	5090	0
307	20241204	134100	64086395	5090	5090	5090	5090	0
308	20241204	134000	64086395	5090	5090	5090	5090	0
309	20241204	133900	64086395	5090	5090	5090	5090	0
310	20241204	133800	64086395	5090	5090	5090	5090	0
311	20241204	133700	64086395	5090	5090	5090	5090	0
312	20241204	133600	64086395	5090	5090	5090	5090	0
313	20241204	133500	64086395	5090	5090	5090	5090	0
314	20241204	133400	64086395	5090	5090	5090	5090	0
315	20241204	133300	64086395	5090	5090	5090	5090	0
316	20241204	133200	64086395	5090	5090	5090	5090	0
317	20241204	133100	64086395	5090	5090	5090	5090	0
318	20241204	133000	64086395	5090	5090	5090	5090	0
319	20241204	132900	64086395	5090	5090	5090	5090	0
320	20241204	132800	64086395	5090	5090	5090	5090	0
321	20241204	132700	64086395	5090	5090	5090	5090	0
322	20241204	132600	64086395	5090	5090	5090	5090	0
323	20241204	132500	64086395	5090	5090	5090	5090	19
324	20241204	132400	63989685	5080	5080	5080	5080	0
325	20241204	132300	63989685	5080	5080	5080	5080	0
326	20241204	132200	63989685	5080	5080	5080	5080	0
327	20241204	132100	63989685	5080	5080	5080	5080	64
328	20241204	132000	63664565	5090	5090	5090	5090	0
329	20241204	131900	63664565	5090	5090	5090	5090	0
330	20241204	131800	63664565	5090	5090	5090	5090	0
331	20241204	131700	63664565	5090	5090	5090	5090	0
332	20241204	131600	63664565	5090	5090	5090	5090	0
333	20241204	131500	63664565	5090	5090	5090	5090	0
334	20241204	131400	63664565	5090	5090	5090	5090	196
335	20241204	131300	62666925	5090	5090	5090	5090	0
336	20241204	131200	62666925	5090	5090	5090	5090	0
337	20241204	131100	62666925	5090	5090	5090	5090	0
338	20241204	131000	62666925	5090	5090	5090	5090	0
339	20241204	130900	62666925	5090	5090	5090	5090	0
340	20241204	130800	62666925	5090	5090	5090	5090	0
341	20241204	130700	62666925	5090	5090	5090	5090	34
342	20241204	130600	62493865	5090	5090	5090	5090	18
343	20241204	130500	62402245	5070	5070	5070	5070	0
344	20241204	130400	62402245	5070	5070	5070	5070	9
345	20241204	130300	62356615	5070	5070	5070	5070	0
346	20241204	130200	62356615	5070	5070	5070	5070	0
347	20241204	130100	62356615	5070	5070	5070	5070	0
348	20241204	130000	62356615	5070	5070	5070	5070	0
349	20241204	125900	62356615	5070	5070	5070	5070	98
350	20241204	125800	61859755	5090	5090	5090	5090	0
351	20241204	125700	61859755	5090	5090	5090	5090	0
352	20241204	125600	61859755	5090	5090	5090	5090	0
353	20241204	125500	61859755	5090	5090	5090	5090	0
354	20241204	125400	61859755	5090	5090	5090	5090	114
355	20241204	125300	61279495	5090	5090	5090	5090	152
356	20241204	125200	60505815	5080	5080	5080	5080	0
357	20241204	125100	60505815	5080	5080	5080	5080	0
358	20241204	125000	60505815	5080	5080	5080	5080	0
359	20241204	124900	60505815	5080	5080	5080	5080	0
360	20241204	124800	60505815	5080	5080	5080	5080	0
361	20241204	124700	60505815	5080	5080	5080	5080	1
362	20241204	124600	60500735	5090	5090	5090	5090	2
363	20241204	124500	60490555	5090	5090	5090	5090	0
364	20241204	124400	60490555	5090	5090	5090	5090	0
365	20241204	124300	60490555	5090	5090	5090	5090	0
366	20241204	124200	60490555	5090	5090	5090	5090	98
367	20241204	124100	59991735	5070	5070	5070	5070	0
368	20241204	124000	59991735	5070	5070	5070	5070	0
369	20241204	123900	59991735	5070	5070	5070	5070	0
370	20241204	123800	59991735	5070	5070	5070	5070	0
371	20241204	123700	59991735	5070	5070	5070	5070	0
372	20241204	123600	59991735	5070	5070	5070	5070	0
373	20241204	123500	59991735	5070	5070	5070	5070	0
374	20241204	123400	59991735	5070	5070	5070	5070	28
375	20241204	123300	59849775	5070	5070	5070	5070	0
376	20241204	123200	59849775	5070	5070	5070	5070	389
377	20241204	123100	57877545	5090	5090	5090	5090	0
378	20241204	123000	57877545	5090	5090	5090	5090	0
379	20241204	122900	57877545	5090	5090	5090	5090	0
380	20241204	122800	57877545	5090	5090	5090	5090	0
381	20241204	122700	57877545	5090	5090	5090	5090	0
382	20241204	122600	57877545	5090	5090	5090	5090	0
383	20241204	122500	57877545	5090	5090	5090	5090	0
384	20241204	122400	57877545	5090	5090	5090	5090	0
385	20241204	122300	57877545	5090	5090	5090	5090	0
386	20241204	122200	57877545	5090	5090	5090	5090	0
387	20241204	122100	57877545	5090	5090	5090	5090	0
388	20241204	122000	57877545	5090	5090	5090	5090	0
389	20241204	121900	57877545	5090	5090	5090	5090	0
390	20241204	121800	57877545	5090	5090	5090	5090	0
391	20241204	121700	57877545	5090	5090	5090	5090	0
392	20241204	121600	57877545	5090	5090	5090	5090	0
393	20241204	121500	57877545	5090	5090	5090	5090	0
394	20241204	121400	57877545	5090	5090	5090	5090	0
395	20241204	121300	57877545	5090	5090	5090	5090	0
396	20241204	121200	57877545	5090	5090	5090	5090	783
397	20241204	121100	53892075	5090	5080	5090	5080	18
398	20241204	121000	53800475	5080	5080	5080	5080	0
399	20241204	120900	53800475	5080	5080	5080	5080	18
400	20241204	120800	53709035	5090	5090	5090	5090	0
401	20241204	120700	53709035	5090	5090	5090	5090	0
402	20241204	120600	53709035	5090	5090	5090	5090	0
403	20241204	120500	53709035	5090	5090	5090	5090	0
404	20241204	120400	53709035	5090	5070	5090	5070	313
405	20241204	120300	52116365	5060	5060	5060	5060	56
406	20241204	120200	51833005	5050	5050	5050	5050	0
407	20241204	120100	51833005	5050	5050	5050	5050	158
408	20241204	120000	51035105	5020	5020	5020	5020	0
409	20241204	115900	51035105	5020	5020	5020	5020	0
410	20241204	115800	51035105	5020	5020	5020	5020	0
411	20241204	115700	51035105	5020	5020	5020	5020	0
412	20241204	115600	51035105	5020	5020	5020	5020	0
413	20241204	115500	51035105	5020	5020	5020	5020	0
414	20241204	115400	51035105	5020	5020	5020	5020	0
415	20241204	115300	51035105	5020	5020	5020	5020	0
416	20241204	115200	51035105	5020	5020	5020	5020	0
417	20241204	115100	51035105	5020	5020	5020	5020	4
418	20241204	115000	51015025	5020	5020	5020	5020	0
419	20241204	114900	51015025	5020	5020	5020	5020	0
420	20241204	114800	51015025	5020	5020	5020	5020	0
421	20241204	114700	51015025	5020	5020	5020	5020	0
422	20241204	114600	51015025	5020	5020	5020	5020	0
423	20241204	114500	51015025	5020	5020	5020	5020	0
424	20241204	114400	51015025	5020	5020	5020	5020	0
425	20241204	114300	51015025	5020	5020	5020	5020	0
426	20241204	114200	51015025	5020	5020	5020	5020	0
427	20241204	114100	51015025	5020	5020	5020	5020	0
428	20241204	114000	51015025	5020	5020	5020	5020	340
429	20241204	113900	49308225	5030	5030	5030	5030	0
430	20241204	113800	49308225	5030	5030	5030	5030	0
431	20241204	113700	49308225	5030	5030	5030	5030	10
432	20241204	113600	49257925	5020	5020	5020	5020	0
433	20241204	113500	49257925	5020	5020	5020	5020	0
434	20241204	113400	49257925	5020	5020	5020	5020	0
435	20241204	113300	49257925	5020	5020	5020	5020	0
436	20241204	113200	49257925	5020	5020	5020	5020	0
437	20241204	113100	49257925	5020	5020	5020	5020	0
438	20241204	113000	49257925	5020	5030	5030	5020	143
439	20241204	112900	48539965	5030	5030	5030	5030	0
440	20241204	112800	48539965	5030	5030	5030	5030	0
441	20241204	112700	48539965	5030	5030	5030	5030	0
442	20241204	112600	48539965	5030	5030	5030	5030	0
443	20241204	112500	48539965	5030	5030	5030	5030	0
444	20241204	112400	48539965	5030	5030	5030	5030	0
445	20241204	112300	48539965	5030	5030	5030	5030	0
446	20241204	112200	48539965	5030	5030	5030	5030	0
447	20241204	112100	48539965	5030	5030	5030	5030	0
448	20241204	112000	48539965	5030	5030	5030	5030	82
449	20241204	111900	48127505	5030	5030	5030	5030	0
450	20241204	111800	48127505	5030	5030	5030	5030	0
451	20241204	111700	48127505	5030	5030	5030	5030	0
452	20241204	111600	48127505	5030	5030	5030	5030	0
453	20241204	111500	48127505	5030	5030	5030	5030	0
454	20241204	111400	48127505	5030	5030	5030	5030	0
455	20241204	111300	48127505	5030	5040	5040	5030	20
456	20241204	111200	48026795	5060	5060	5060	5060	0
457	20241204	111100	48026795	5060	5060	5060	5060	0
458	20241204	111000	48026795	5060	5060	5060	5060	0
459	20241204	110900	48026795	5060	5060	5060	5060	0
460	20241204	110800	48026795	5060	5060	5060	5060	0
461	20241204	110700	48026795	5060	5060	5060	5060	0
462	20241204	110600	48026795	5060	5060	5060	5060	0
463	20241204	110500	48026795	5060	5060	5060	5060	0
464	20241204	110400	48026795	5060	5060	5060	5060	0
465	20241204	110300	48026795	5060	5060	5060	5060	0
466	20241204	110200	48026795	5060	5060	5060	5060	0
467	20241204	110100	48026795	5060	5060	5060	5060	0
468	20241204	110000	48026795	5060	5060	5060	5060	0
469	20241204	105900	48026795	5060	5060	5060	5060	0
470	20241204	105800	48026795	5060	5060	5060	5060	0
471	20241204	105700	48026795	5060	5060	5060	5060	0
472	20241204	105600	48026795	5060	5060	5060	5060	0
473	20241204	105500	48026795	5060	5060	5060	5060	0
474	20241204	105400	48026795	5060	5060	5060	5060	0
475	20241204	105300	48026795	5060	5060	5060	5060	10
476	20241204	105200	47976195	5060	5060	5060	5060	5
477	20241204	105100	47950895	5040	5040	5040	5040	0
478	20241204	105000	47950895	5040	5040	5040	5040	0
479	20241204	104900	47950895	5040	5040	5040	5040	0
480	20241204	104800	47950895	5040	5040	5040	5040	0
481	20241204	104700	47950895	5040	5040	5040	5040	0
482	20241204	104600	47950895	5040	5040	5040	5040	0
483	20241204	104500	47950895	5040	5040	5040	5040	3
484	20241204	104400	47935775	5050	5050	5050	5050	0
485	20241204	104300	47935775	5050	5050	5050	5050	0
486	20241204	104200	47935775	5050	5050	5050	5050	0
487	20241204	104100	47935775	5050	5050	5050	5050	0
488	20241204	104000	47935775	5050	5050	5050	5050	0
489	20241204	103900	47935775	5050	5040	5050	5040	30
490	20241204	103800	47784555	5020	5020	5020	5020	0
491	20241204	103700	47784555	5020	5020	5020	5020	0
492	20241204	103600	47784555	5020	5020	5020	5020	0
493	20241204	103500	47784555	5020	5020	5020	5020	0
494	20241204	103400	47784555	5020	5020	5020	5020	0
495	20241204	103300	47784555	5020	5020	5020	5020	0
496	20241204	103200	47784555	5020	5090	5090	5020	1634
497	20241204	103100	39538395	5090	5090	5090	5090	0
498	20241204	103000	39538395	5090	5090	5090	5090	0
499	20241204	102900	39538395	5090	5090	5090	5090	0
500	20241204	102800	39538395	5090	5090	5090	5090	0
501	20241204	102700	39538395	5090	5090	5090	5090	0
502	20241204	102600	39538395	5090	5090	5090	5090	1
503	20241204	102500	39533305	5080	5080	5080	5080	1
504	20241204	102400	39528225	5090	5090	5090	5090	15
505	20241204	102300	39451875	5090	5090	5090	5090	0
506	20241204	102200	39451875	5090	5090	5090	5090	0
507	20241204	102100	39451875	5090	5090	5090	5090	0
508	20241204	102000	39451875	5090	5090	5090	5090	0
509	20241204	101900	39451875	5090	5090	5090	5090	0
510	20241204	101800	39451875	5090	5090	5090	5090	0
511	20241204	101700	39451875	5090	5090	5090	5090	0
512	20241204	101600	39451875	5090	5090	5090	5090	0
513	20241204	101500	39451875	5090	5090	5090	5090	0
514	20241204	101400	39451875	5090	5090	5090	5090	69
515	20241204	101300	39100665	5090	5090	5090	5090	0
516	20241204	101200	39100665	5090	5090	5090	5090	0
517	20241204	101100	39100665	5090	5090	5090	5090	0
518	20241204	101000	39100665	5090	5090	5090	5090	2
519	20241204	100900	39090485	5090	5090	5090	5090	1
520	20241204	100800	39085395	5090	5090	5090	5090	3
521	20241204	100700	39070125	5090	5090	5090	5090	1
522	20241204	100600	39065035	5080	5080	5080	5080	0
523	20241204	100500	39065035	5080	5080	5080	5080	0
524	20241204	100400	39065035	5080	5080	5080	5080	0
525	20241204	100300	39065035	5080	5080	5080	5080	0
526	20241204	100200	39065035	5080	5080	5080	5080	0
527	20241204	100100	39065035	5080	5080	5080	5080	0
528	20241204	100000	39065035	5080	5080	5080	5080	0
529	20241204	095900	39065035	5080	5080	5080	5080	0
530	20241204	095800	39065035	5080	5080	5080	5080	0
531	20241204	095700	39065035	5080	5080	5080	5080	0
532	20241204	095600	39065035	5080	5080	5080	5080	0
533	20241204	095500	39065035	5080	5080	5080	5080	10
534	20241204	095400	39014235	5070	5100	5110	5070	1859
535	20241204	095300	29521615	5100	5090	5100	5090	558
536	20241204	095200	26678145	5040	5040	5040	5040	0
537	20241204	095100	26678145	5040	5040	5040	5040	0
538	20241204	095000	26678145	5040	5040	5040	5040	0
539	20241204	094900	26678145	5040	5040	5040	5040	0
540	20241204	094800	26678145	5040	5040	5040	5040	0
541	20241204	094700	26678145	5040	5040	5040	5040	0
542	20241204	094600	26678145	5040	5040	5040	5040	1
543	20241204	094500	26673105	5030	5030	5030	5030	0
544	20241204	094400	26673105	5030	5030	5030	5030	0
545	20241204	094300	26673105	5030	5030	5030	5030	0
546	20241204	094200	26673105	5030	5030	5030	5030	0
547	20241204	094100	26673105	5030	5030	5030	5030	0
548	20241204	094000	26673105	5030	5040	5040	5030	618
549	20241204	093900	23559235	5040	5060	5060	5040	301
550	20241204	093800	22041095	5070	5070	5070	5070	105
551	20241204	093700	21508745	5080	5080	5080	5080	9
552	20241204	093600	21463025	5080	5090	5090	5080	46
553	20241204	093500	21229055	5120	5120	5120	5120	0
554	20241204	093400	21229055	5120	5120	5120	5120	0
555	20241204	093300	21229055	5120	5120	5120	5120	0
556	20241204	093200	21229055	5120	5120	5120	5120	0
557	20241204	093100	21229055	5120	5120	5120	5120	0
558	20241204	093000	21229055	5120	5120	5120	5120	10
559	20241204	092900	21177855	5120	5120	5120	5120	173
560	20241204	092800	20292095	5120	5120	5120	5120	0
561	20241204	092700	20292095	5120	5120	5120	5120	6
562	20241204	092600	20261375	5120	5130	5230	5090	2221
563	20241204	092500	8808665	5120	5120	5120	5120	35
564	20241204	092400	8629465	5120	5120	5120	5120	1
565	20241204	092300	8624345	5090	5090	5090	5090	0
566	20241204	092200	8624345	5090	5090	5090	5090	0
567	20241204	092100	8624345	5090	5080	5090	5080	146
568	20241204	092000	7881465	5080	5060	5080	5060	98
569	20241204	091900	7384385	5050	5050	5050	5050	12
570	20241204	091800	7323785	5030	5030	5030	5030	0
571	20241204	091700	7323785	5030	5040	5040	5030	49
572	20241204	091600	7076875	5030	5030	5030	5030	0
573	20241204	091500	7076875	5030	5030	5030	5030	0
574	20241204	091400	7076875	5030	5030	5030	5030	0
575	20241204	091300	7076875	5030	5030	5030	5030	2
576	20241204	091200	7066815	5030	5050	5070	5030	4
577	20241204	091100	7046615	5050	5030	5050	5020	51
578	20241204	091000	6790395	5030	5030	5030	5030	9
579	20241204	090900	6745125	5070	5070	5070	5070	0
580	20241204	090800	6745125	5070	5070	5070	5070	28
581	20241204	090700	6603165	4995	5070	5080	4995	121
582	20241204	090600	5995635	5010	5010	5010	5010	0
583	20241204	090500	5995635	5010	5080	5080	5010	28
584	20241204	090400	5853955	4960	4960	4960	4960	0
585	20241204	090300	5853955	4960	5050	5050	4940	266
586	20241204	090200	4533500	5060	5060	5060	5060	1
587	20241204	090100	4528440	5090	5070	5090	5070	75
588	20241204	090000	4146750	5060	5070	5070	5060	818