KissMeData/005670/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184600	91157300	5090	5090	5090	5090	114
3	20241203	184500	91157300	5090	5090	5090	5090	0
4	20241203	184400	91157300	5090	5090	5090	5090	0
5	20241203	184300	91157300	5090	5090	5090	5090	0
6	20241203	184200	91157300	5090	5090	5090	5090	0
7	20241203	184100	91157300	5090	5090	5090	5090	0
8	20241203	184000	91157300	5090	5090	5090	5090	0
9	20241203	183900	91157300	5090	5090	5090	5090	0
10	20241203	183800	91157300	5090	5090	5090	5090	0
11	20241203	183700	91157300	5090	5090	5090	5090	0
12	20241203	183600	91157300	5090	5090	5090	5090	0
13	20241203	183500	91157300	5090	5090	5090	5090	0
14	20241203	183400	91157300	5090	5090	5090	5090	0
15	20241203	183300	91157300	5090	5090	5090	5090	0
16	20241203	183200	91157300	5090	5090	5090	5090	0
17	20241203	183100	91157300	5090	5090	5090	5090	0
18	20241203	183000	91157300	5090	5090	5090	5090	0
19	20241203	182900	91157300	5090	5090	5090	5090	0
20	20241203	182800	91157300	5090	5090	5090	5090	0
21	20241203	182700	91157300	5090	5090	5090	5090	0
22	20241203	182600	91157300	5090	5090	5090	5090	0
23	20241203	182500	91157300	5090	5090	5090	5090	0
24	20241203	182400	91157300	5090	5090	5090	5090	0
25	20241203	182300	91157300	5090	5090	5090	5090	0
26	20241203	182200	91157300	5090	5090	5090	5090	0
27	20241203	182100	91157300	5090	5090	5090	5090	0
28	20241203	182000	91157300	5090	5090	5090	5090	0
29	20241203	181900	91157300	5090	5090	5090	5090	0
30	20241203	181800	91157300	5090	5090	5090	5090	0
31	20241203	181700	91157300	5090	5090	5090	5090	0
32	20241203	181600	91157300	5090	5090	5090	5090	114
33	20241203	181500	91157300	5090	5090	5090	5090	0
34	20241203	181400	91157300	5090	5090	5090	5090	0
35	20241203	181300	91157300	5090	5090	5090	5090	0
36	20241203	181200	91157300	5090	5090	5090	5090	0
37	20241203	181100	91157300	5090	5090	5090	5090	0
38	20241203	181000	91157300	5090	5090	5090	5090	0
39	20241203	180900	91157300	5090	5090	5090	5090	0
40	20241203	180800	91157300	5090	5090	5090	5090	0
41	20241203	180700	91157300	5090	5090	5090	5090	0
42	20241203	180600	91157300	5090	5090	5090	5090	0
43	20241203	180500	91157300	5090	5090	5090	5090	0
44	20241203	180400	91157300	5090	5090	5090	5090	0
45	20241203	180300	91157300	5090	5090	5090	5090	0
46	20241203	180200	91157300	5090	5090	5090	5090	0
47	20241203	180100	91157300	5090	5090	5090	5090	0
48	20241203	180000	91157300	5090	5090	5090	5090	0
49	20241203	175900	91157300	5090	5090	5090	5090	0
50	20241203	175800	91157300	5090	5090	5090	5090	0
51	20241203	175700	91157300	5090	5090	5090	5090	0
52	20241203	175600	91157300	5090	5090	5090	5090	0
53	20241203	175500	91157300	5090	5090	5090	5090	0
54	20241203	175400	91157300	5090	5090	5090	5090	0
55	20241203	175300	91157300	5090	5090	5090	5090	0
56	20241203	175200	91157300	5090	5090	5090	5090	0
57	20241203	175100	91157300	5090	5090	5090	5090	0
58	20241203	175000	91157300	5090	5090	5090	5090	0
59	20241203	174900	91157300	5090	5090	5090	5090	0
60	20241203	174800	91157300	5090	5090	5090	5090	0
61	20241203	174700	91157300	5090	5090	5090	5090	0
62	20241203	174600	91157300	5090	5090	5090	5090	114
63	20241203	174500	91157300	5090	5090	5090	5090	0
64	20241203	174400	91157300	5090	5090	5090	5090	0
65	20241203	174300	91157300	5090	5090	5090	5090	0
66	20241203	174200	91157300	5090	5090	5090	5090	0
67	20241203	174100	91157300	5090	5090	5090	5090	0
68	20241203	174000	91157300	5090	5090	5090	5090	0
69	20241203	173900	91157300	5090	5090	5090	5090	0
70	20241203	173800	91157300	5090	5090	5090	5090	0
71	20241203	173700	91157300	5090	5090	5090	5090	0
72	20241203	173600	91157300	5090	5090	5090	5090	0
73	20241203	173500	91157300	5090	5090	5090	5090	0
74	20241203	173400	91157300	5090	5090	5090	5090	0
75	20241203	173300	91157300	5090	5090	5090	5090	0
76	20241203	173200	91157300	5090	5090	5090	5090	0
77	20241203	173100	91157300	5090	5090	5090	5090	0
78	20241203	173000	91157300	5090	5090	5090	5090	0
79	20241203	172900	91157300	5090	5090	5090	5090	0
80	20241203	172800	91157300	5090	5090	5090	5090	0
81	20241203	172700	91157300	5090	5090	5090	5090	0
82	20241203	172600	91157300	5090	5090	5090	5090	0
83	20241203	172500	91157300	5090	5090	5090	5090	0
84	20241203	172400	91157300	5090	5090	5090	5090	0
85	20241203	172300	91157300	5090	5090	5090	5090	0
86	20241203	172200	91157300	5090	5090	5090	5090	0
87	20241203	172100	91157300	5090	5090	5090	5090	0
88	20241203	172000	91157300	5090	5090	5090	5090	0
89	20241203	171900	91157300	5090	5090	5090	5090	0
90	20241203	171800	91157300	5090	5090	5090	5090	0
91	20241203	171700	91157300	5090	5090	5090	5090	0
92	20241203	171600	91157300	5090	5090	5090	5090	114
93	20241203	171500	91157300	5090	5090	5090	5090	0
94	20241203	171400	91157300	5090	5090	5090	5090	0
95	20241203	171300	91157300	5090	5090	5090	5090	0
96	20241203	171200	91157300	5090	5090	5090	5090	0
97	20241203	171100	91157300	5090	5090	5090	5090	0
98	20241203	171000	91157300	5090	5090	5090	5090	0
99	20241203	170900	91157300	5090	5090	5090	5090	0
100	20241203	170800	91157300	5090	5090	5090	5090	0
101	20241203	170700	91157300	5090	5090	5090	5090	0
102	20241203	170600	91157300	5090	5090	5090	5090	0
103	20241203	170500	91157300	5090	5090	5090	5090	0
104	20241203	170400	91157300	5090	5090	5090	5090	0
105	20241203	170300	91157300	5090	5090	5090	5090	0
106	20241203	170200	91157300	5090	5090	5090	5090	0
107	20241203	170100	91157300	5090	5090	5090	5090	0
108	20241203	170000	91157300	5090	5090	5090	5090	0
109	20241203	165900	91157300	5090	5090	5090	5090	0
110	20241203	165800	91157300	5090	5090	5090	5090	0
111	20241203	165700	91157300	5090	5090	5090	5090	0
112	20241203	165600	91157300	5090	5090	5090	5090	0
113	20241203	165500	91157300	5090	5090	5090	5090	0
114	20241203	165400	91157300	5090	5090	5090	5090	0
115	20241203	165300	91157300	5090	5090	5090	5090	0
116	20241203	165200	91157300	5090	5090	5090	5090	0
117	20241203	165100	91157300	5090	5090	5090	5090	0
118	20241203	165000	91157300	5090	5090	5090	5090	0
119	20241203	164900	91157300	5090	5090	5090	5090	0
120	20241203	164800	91157300	5090	5090	5090	5090	0
121	20241203	164700	91157300	5090	5090	5090	5090	0
122	20241203	164600	91157300	5090	5090	5090	5090	114
123	20241203	164500	91157300	5090	5090	5090	5090	0
124	20241203	164400	91157300	5090	5090	5090	5090	0
125	20241203	164300	91157300	5090	5090	5090	5090	0
126	20241203	164200	91157300	5090	5090	5090	5090	0
127	20241203	164100	91157300	5090	5090	5090	5090	0
128	20241203	164000	91157300	5090	5090	5090	5090	0
129	20241203	163900	91157300	5090	5090	5090	5090	0
130	20241203	163800	91157300	5090	5090	5090	5090	0
131	20241203	163700	91157300	5090	5090	5090	5090	0
132	20241203	163600	91157300	5090	5090	5090	5090	0
133	20241203	163500	91157300	5090	5090	5090	5090	0
134	20241203	163400	91157300	5090	5090	5090	5090	0
135	20241203	163300	91157300	5090	5090	5090	5090	0
136	20241203	163200	91157300	5090	5090	5090	5090	0
137	20241203	163100	91157300	5090	5090	5090	5090	0
138	20241203	163000	91157300	5090	5090	5090	5090	0
139	20241203	162900	91157300	5090	5090	5090	5090	0
140	20241203	162800	91157300	5090	5090	5090	5090	0
141	20241203	162700	91157300	5090	5090	5090	5090	0
142	20241203	162600	91157300	5090	5090	5090	5090	0
143	20241203	162500	91157300	5090	5090	5090	5090	0
144	20241203	162400	91157300	5090	5090	5090	5090	0
145	20241203	162300	91157300	5090	5090	5090	5090	0
146	20241203	162200	91157300	5090	5090	5090	5090	0
147	20241203	162100	91157300	5090	5090	5090	5090	0
148	20241203	162000	91157300	5090	5090	5090	5090	0
149	20241203	161900	91157300	5090	5090	5090	5090	0
150	20241203	161800	91157300	5090	5090	5090	5090	0
151	20241203	161700	91157300	5090	5090	5090	5090	0
152	20241203	161600	91157300	5090	5090	5090	5090	114
153	20241203	161500	91157300	5090	5090	5090	5090	0
154	20241203	161400	91157300	5090	5090	5090	5090	0
155	20241203	161300	91157300	5090	5090	5090	5090	0
156	20241203	161200	91157300	5090	5090	5090	5090	0
157	20241203	161100	91157300	5090	5090	5090	5090	0
158	20241203	161000	91157300	5090	5090	5090	5090	0
159	20241203	160900	91157300	5090	5090	5090	5090	0
160	20241203	160800	91157300	5090	5090	5090	5090	0
161	20241203	160700	91157300	5090	5090	5090	5090	0
162	20241203	160600	91157300	5090	5090	5090	5090	0
163	20241203	160500	91157300	5090	5090	5090	5090	0
164	20241203	160400	91157300	5090	5090	5090	5090	0
165	20241203	160300	91157300	5090	5090	5090	5090	0
166	20241203	160200	91157300	5090	5090	5090	5090	0
167	20241203	160100	91157300	5090	5090	5090	5090	0
168	20241203	160000	91157300	5090	5090	5090	5090	0
169	20241203	155900	91157300	5090	5090	5090	5090	0
170	20241203	155800	91157300	5090	5090	5090	5090	0
171	20241203	155700	91157300	5090	5090	5090	5090	0
172	20241203	155600	91157300	5090	5090	5090	5090	0
173	20241203	155500	91157300	5090	5090	5090	5090	0
174	20241203	155400	91157300	5090	5090	5090	5090	0
175	20241203	155300	91157300	5090	5090	5090	5090	0
176	20241203	155200	91157300	5090	5090	5090	5090	0
177	20241203	155100	91157300	5090	5090	5090	5090	0
178	20241203	155000	91157300	5090	5090	5090	5090	0
179	20241203	154900	91157300	5090	5090	5090	5090	0
180	20241203	154800	91157300	5090	5090	5090	5090	0
181	20241203	154700	91157300	5090	5090	5090	5090	0
182	20241203	154600	91157300	5090	5090	5090	5090	114
183	20241203	154500	91157300	5090	5090	5090	5090	0
184	20241203	154400	91157300	5090	5090	5090	5090	0
185	20241203	154300	91157300	5090	5090	5090	5090	0
186	20241203	154200	91157300	5090	5090	5090	5090	0
187	20241203	154100	91157300	5090	5090	5090	5090	0
188	20241203	154000	91157300	5090	5090	5090	5090	0
189	20241203	153900	91157300	5090	5090	5090	5090	0
190	20241203	153800	91157300	5090	5090	5090	5090	0
191	20241203	153700	91157300	5090	5090	5090	5090	0
192	20241203	153600	91157300	5090	5090	5090	5090	0
193	20241203	153500	91157300	5090	5090	5090	5090	0
194	20241203	153400	91157300	5090	5090	5090	5090	0
195	20241203	153300	91157300	5090	5090	5090	5090	0
196	20241203	153200	91157300	5090	5090	5090	5090	0
197	20241203	153100	91157300	5090	5090	5090	5090	0
198	20241203	153000	91157300	5090	5090	5090	5090	114
199	20241203	152900	90577040	5090	5090	5090	5090	0
200	20241203	152800	90577040	5090	5090	5090	5090	0
201	20241203	152700	90577040	5090	5090	5090	5090	0
202	20241203	152600	90577040	5090	5090	5090	5090	0
203	20241203	152500	90577040	5090	5090	5090	5090	0
204	20241203	152400	90577040	5090	5090	5090	5090	0
205	20241203	152300	90577040	5090	5090	5090	5090	0
206	20241203	152200	90577040	5090	5090	5090	5090	0
207	20241203	152100	90577040	5090	5090	5090	5090	0
208	20241203	152000	90577040	5090	5090	5090	5090	0
209	20241203	151900	90577040	5090	5090	5090	5090	19
210	20241203	151800	90480330	5100	5100	5100	5100	0
211	20241203	151700	90480330	5100	5100	5100	5100	0
212	20241203	151600	90480330	5100	5100	5100	5100	0
213	20241203	151500	90480330	5100	5100	5100	5100	0
214	20241203	151400	90480330	5100	5100	5100	5100	0
215	20241203	151300	90480330	5100	5100	5100	5100	339
216	20241203	151200	88751430	5100	5090	5100	5090	1170
217	20241203	151100	82784570	5090	5100	5100	5090	31
218	20241203	151000	82626610	5100	5100	5100	5090	229
219	20241203	150900	81458990	5100	5100	5100	5100	0
220	20241203	150800	81458990	5100	5100	5100	5100	0
221	20241203	150700	81458990	5100	5100	5100	5100	0
222	20241203	150600	81458990	5100	5100	5100	5100	0
223	20241203	150500	81458990	5100	5100	5100	5100	0
224	20241203	150400	81458990	5100	5100	5100	5100	0
225	20241203	150300	81458990	5100	5100	5100	5100	28
226	20241203	150200	81316190	5090	5090	5090	5090	28
227	20241203	150100	81173670	5100	5100	5100	5100	0
228	20241203	150000	81173670	5100	5100	5100	5100	28
229	20241203	145900	81030870	5100	5100	5100	5100	0
230	20241203	145800	81030870	5100	5100	5100	5100	0
231	20241203	145700	81030870	5100	5100	5100	5100	601
232	20241203	145600	77965770	5090	5090	5090	5090	2
233	20241203	145500	77955590	5100	5100	5100	5100	0
234	20241203	145400	77955590	5100	5100	5100	5100	0
235	20241203	145300	77955590	5100	5100	5100	5100	0
236	20241203	145200	77955590	5100	5100	5100	5100	0
237	20241203	145100	77955590	5100	5100	5100	5100	0
238	20241203	145000	77955590	5100	5100	5100	5100	0
239	20241203	144900	77955590	5100	5100	5100	5100	0
240	20241203	144800	77955590	5100	5100	5100	5100	0
241	20241203	144700	77955590	5100	5100	5100	5100	0
242	20241203	144600	77955590	5100	5100	5100	5100	0
243	20241203	144500	77955590	5100	5100	5100	5100	0
244	20241203	144400	77955590	5100	5100	5100	5100	1
245	20241203	144300	77950490	5090	5090	5090	5090	0
246	20241203	144200	77950490	5090	5090	5090	5090	40
247	20241203	144100	77746890	5100	5100	5100	5100	0
248	20241203	144000	77746890	5100	5100	5100	5100	0
249	20241203	143900	77746890	5100	5100	5100	5100	0
250	20241203	143800	77746890	5100	5100	5100	5100	0
251	20241203	143700	77746890	5100	5100	5100	5100	0
252	20241203	143600	77746890	5100	5100	5100	5100	0
253	20241203	143500	77746890	5100	5100	5100	5100	0
254	20241203	143400	77746890	5100	5100	5100	5100	0
255	20241203	143300	77746890	5100	5100	5100	5100	0
256	20241203	143200	77746890	5100	5100	5100	5100	0
257	20241203	143100	77746890	5100	5100	5100	5100	0
258	20241203	143000	77746890	5100	5100	5100	5100	0
259	20241203	142900	77746890	5100	5100	5100	5100	0
260	20241203	142800	77746890	5100	5100	5100	5100	294
261	20241203	142700	76247490	5100	5100	5100	5100	145
262	20241203	142600	75507990	5100	5100	5100	5100	0
263	20241203	142500	75507990	5100	5100	5100	5100	0
264	20241203	142400	75507990	5100	5100	5100	5100	0
265	20241203	142300	75507990	5100	5100	5100	5100	0
266	20241203	142200	75507990	5100	5100	5100	5100	0
267	20241203	142100	75507990	5100	5100	5100	5100	0
268	20241203	142000	75507990	5100	5100	5100	5100	0
269	20241203	141900	75507990	5100	5100	5100	5100	0
270	20241203	141800	75507990	5100	5100	5100	5100	0
271	20241203	141700	75507990	5100	5100	5100	5100	0
272	20241203	141600	75507990	5100	5100	5100	5100	0
273	20241203	141500	75507990	5100	5100	5100	5100	0
274	20241203	141400	75507990	5100	5100	5100	5100	0
275	20241203	141300	75507990	5100	5100	5100	5100	0
276	20241203	141200	75507990	5100	5100	5100	5100	0
277	20241203	141100	75507990	5100	5100	5100	5100	0
278	20241203	141000	75507990	5100	5100	5100	5100	0
279	20241203	140900	75507990	5100	5100	5100	5100	0
280	20241203	140800	75507990	5100	5100	5100	5100	0
281	20241203	140700	75507990	5100	5100	5100	5100	0
282	20241203	140600	75507990	5100	5090	5100	5090	38
283	20241203	140500	75314390	5100	5100	5100	5100	0
284	20241203	140400	75314390	5100	5100	5100	5100	0
285	20241203	140300	75314390	5100	5100	5100	5100	0
286	20241203	140200	75314390	5100	5100	5100	5100	0
287	20241203	140100	75314390	5100	5100	5100	5100	0
288	20241203	140000	75314390	5100	5100	5100	5100	0
289	20241203	135900	75314390	5100	5100	5100	5100	0
290	20241203	135800	75314390	5100	5100	5100	5100	0
291	20241203	135700	75314390	5100	5100	5100	5100	0
292	20241203	135600	75314390	5100	5100	5100	5100	0
293	20241203	135500	75314390	5100	5100	5100	5100	0
294	20241203	135400	75314390	5100	5100	5100	5100	0
295	20241203	135300	75314390	5100	5100	5100	5100	0
296	20241203	135200	75314390	5100	5100	5100	5100	0
297	20241203	135100	75314390	5100	5100	5100	5100	0
298	20241203	135000	75314390	5100	5100	5100	5100	0
299	20241203	134900	75314390	5100	5100	5100	5100	0
300	20241203	134800	75314390	5100	5100	5100	5100	0
301	20241203	134700	75314390	5100	5100	5100	5100	0
302	20241203	134600	75314390	5100	5090	5100	5090	144
303	20241203	134500	74581290	5100	5100	5100	5100	0
304	20241203	134400	74581290	5100	5100	5100	5100	0
305	20241203	134300	74581290	5100	5100	5100	5100	0
306	20241203	134200	74581290	5100	5100	5100	5100	11
307	20241203	134100	74525190	5100	5090	5100	5090	33
308	20241203	134000	74357190	5100	5100	5100	5100	1
309	20241203	133900	74352090	5090	5090	5090	5090	0
310	20241203	133800	74352090	5090	5090	5090	5090	0
311	20241203	133700	74352090	5090	5090	5090	5090	0
312	20241203	133600	74352090	5090	5090	5090	5090	0
313	20241203	133500	74352090	5090	5090	5090	5090	0
314	20241203	133400	74352090	5090	5090	5090	5090	0
315	20241203	133300	74352090	5090	5090	5090	5090	0
316	20241203	133200	74352090	5090	5090	5090	5090	0
317	20241203	133100	74352090	5090	5090	5090	5090	0
318	20241203	133000	74352090	5090	5090	5090	5090	3
319	20241203	132900	74336820	5100	5100	5100	5100	0
320	20241203	132800	74336820	5100	5100	5100	5100	0
321	20241203	132700	74336820	5100	5100	5100	5100	0
322	20241203	132600	74336820	5100	5100	5100	5100	0
323	20241203	132500	74336820	5100	5100	5100	5100	0
324	20241203	132400	74336820	5100	5100	5100	5100	0
325	20241203	132300	74336820	5100	5100	5100	5100	0
326	20241203	132200	74336820	5100	5100	5100	5100	42
327	20241203	132100	74122620	5090	5090	5090	5090	0
328	20241203	132000	74122620	5090	5090	5090	5090	0
329	20241203	131900	74122620	5090	5090	5090	5090	252
330	20241203	131800	72839940	5090	5090	5090	5090	0
331	20241203	131700	72839940	5090	5090	5090	5090	0
332	20241203	131600	72839940	5090	5090	5090	5090	0
333	20241203	131500	72839940	5090	5090	5090	5090	0
334	20241203	131400	72839940	5090	5090	5090	5090	0
335	20241203	131300	72839940	5090	5090	5090	5090	0
336	20241203	131200	72839940	5090	5090	5090	5090	59
337	20241203	131100	72539630	5090	5090	5090	5090	0
338	20241203	131000	72539630	5090	5090	5090	5090	0
339	20241203	130900	72539630	5090	5090	5090	5090	0
340	20241203	130800	72539630	5090	5090	5090	5090	22
341	20241203	130700	72427650	5090	5090	5090	5090	0
342	20241203	130600	72427650	5090	5090	5090	5090	0
343	20241203	130500	72427650	5090	5090	5090	5090	0
344	20241203	130400	72427650	5090	5090	5090	5090	0
345	20241203	130300	72427650	5090	5090	5090	5090	0
346	20241203	130200	72427650	5090	5090	5090	5090	11
347	20241203	130100	72371660	5100	5100	5100	5100	0
348	20241203	130000	72371660	5100	5100	5100	5100	0
349	20241203	125900	72371660	5100	5100	5100	5100	0
350	20241203	125800	72371660	5100	5100	5100	5100	0
351	20241203	125700	72371660	5100	5100	5100	5100	0
352	20241203	125600	72371660	5100	5100	5100	5100	49
353	20241203	125500	72121760	5100	5100	5100	5100	0
354	20241203	125400	72121760	5100	5100	5100	5100	419
355	20241203	125300	69984860	5100	5100	5100	5100	1
356	20241203	125200	69979760	5100	5100	5100	5100	0
357	20241203	125100	69979760	5100	5100	5100	5100	0
358	20241203	125000	69979760	5100	5100	5100	5100	1
359	20241203	124900	69974660	5100	5100	5100	5100	0
360	20241203	124800	69974660	5100	5100	5100	5100	0
361	20241203	124700	69974660	5100	5100	5100	5100	3
362	20241203	124600	69959360	5100	5100	5100	5100	0
363	20241203	124500	69959360	5100	5100	5100	5100	7
364	20241203	124400	69923660	5100	5100	5100	5100	0
365	20241203	124300	69923660	5100	5100	5100	5100	0
366	20241203	124200	69923660	5100	5100	5100	5100	0
367	20241203	124100	69923660	5100	5100	5100	5100	0
368	20241203	124000	69923660	5100	5100	5100	5100	44
369	20241203	123900	69699260	5090	5090	5090	5090	0
370	20241203	123800	69699260	5090	5090	5090	5090	0
371	20241203	123700	69699260	5090	5090	5090	5090	0
372	20241203	123600	69699260	5090	5090	5090	5090	0
373	20241203	123500	69699260	5090	5090	5090	5090	0
374	20241203	123400	69699260	5090	5090	5090	5090	0
375	20241203	123300	69699260	5090	5090	5090	5090	0
376	20241203	123200	69699260	5090	5090	5090	5090	0
377	20241203	123100	69699260	5090	5090	5090	5090	0
378	20241203	123000	69699260	5090	5090	5090	5090	0
379	20241203	122900	69699260	5090	5090	5090	5090	0
380	20241203	122800	69699260	5090	5090	5090	5090	0
381	20241203	122700	69699260	5090	5090	5090	5090	0
382	20241203	122600	69699260	5090	5090	5090	5090	0
383	20241203	122500	69699260	5090	5090	5090	5090	0
384	20241203	122400	69699260	5090	5090	5090	5090	0
385	20241203	122300	69699260	5090	5090	5090	5090	25
386	20241203	122200	69572010	5100	5100	5100	5100	0
387	20241203	122100	69572010	5100	5100	5100	5100	0
388	20241203	122000	69572010	5100	5100	5100	5100	0
389	20241203	121900	69572010	5100	5100	5100	5100	0
390	20241203	121800	69572010	5100	5100	5100	5100	0
391	20241203	121700	69572010	5100	5100	5100	5100	0
392	20241203	121600	69572010	5100	5100	5100	5100	0
393	20241203	121500	69572010	5100	5100	5100	5100	0
394	20241203	121400	69572010	5100	5100	5100	5100	0
395	20241203	121300	69572010	5100	5100	5100	5100	129
396	20241203	121200	68914110	5100	5100	5100	5100	217
397	20241203	121100	67807410	5100	5100	5100	5100	0
398	20241203	121000	67807410	5100	5100	5100	5100	1
399	20241203	120900	67802310	5100	5100	5100	5100	0
400	20241203	120800	67802310	5100	5100	5100	5100	0
401	20241203	120700	67802310	5100	5100	5100	5100	0
402	20241203	120600	67802310	5100	5100	5100	5100	0
403	20241203	120500	67802310	5100	5100	5100	5100	0
404	20241203	120400	67802310	5100	5100	5100	5100	0
405	20241203	120300	67802310	5100	5100	5100	5100	0
406	20241203	120200	67802310	5100	5100	5100	5100	0
407	20241203	120100	67802310	5100	5100	5100	5100	55
408	20241203	120000	67521810	5090	5090	5090	5090	0
409	20241203	115900	67521810	5090	5090	5090	5090	23
410	20241203	115800	67404740	5100	5100	5100	5100	42
411	20241203	115700	67190540	5100	5100	5100	5100	0
412	20241203	115600	67190540	5100	5100	5100	5100	0
413	20241203	115500	67190540	5100	5100	5100	5100	0
414	20241203	115400	67190540	5100	5100	5100	5100	1
415	20241203	115300	67185440	5100	5100	5100	5100	0
416	20241203	115200	67185440	5100	5100	5100	5100	2
417	20241203	115100	67175240	5100	5100	5100	5100	0
418	20241203	115000	67175240	5100	5100	5100	5100	0
419	20241203	114900	67175240	5100	5100	5100	5100	1
420	20241203	114800	67170140	5090	5090	5090	5090	0
421	20241203	114700	67170140	5090	5090	5090	5090	0
422	20241203	114600	67170140	5090	5090	5090	5090	0
423	20241203	114500	67170140	5090	5090	5090	5090	0
424	20241203	114400	67170140	5090	5090	5090	5090	1437
425	20241203	114300	59855810	5100	5100	5100	5100	0
426	20241203	114200	59855810	5100	5100	5100	5100	0
427	20241203	114100	59855810	5100	5100	5100	5100	9
428	20241203	114000	59809910	5090	5090	5090	5090	0
429	20241203	113900	59809910	5090	5090	5090	5090	0
430	20241203	113800	59809910	5090	5090	5090	5090	0
431	20241203	113700	59809910	5090	5090	5090	5090	10
432	20241203	113600	59759010	5100	5100	5100	5100	82
433	20241203	113500	59340810	5100	5100	5100	5100	0
434	20241203	113400	59340810	5100	5100	5100	5100	0
435	20241203	113300	59340810	5100	5100	5100	5100	0
436	20241203	113200	59340810	5100	5100	5100	5100	0
437	20241203	113100	59340810	5100	5100	5100	5100	8
438	20241203	113000	59300010	5100	5100	5100	5100	0
439	20241203	112900	59300010	5100	5100	5100	5100	0
440	20241203	112800	59300010	5100	5100	5100	5100	0
441	20241203	112700	59300010	5100	5100	5100	5100	0
442	20241203	112600	59300010	5100	5100	5100	5100	55
443	20241203	112500	59019510	5100	5100	5100	5100	2
444	20241203	112400	59009310	5100	5100	5100	5100	0
445	20241203	112300	59009310	5100	5100	5100	5100	72
446	20241203	112200	58642110	5100	5100	5100	5100	0
447	20241203	112100	58642110	5100	5100	5100	5100	0
448	20241203	112000	58642110	5100	5100	5100	5100	0
449	20241203	111900	58642110	5100	5100	5100	5100	0
450	20241203	111800	58642110	5100	5100	5100	5100	0
451	20241203	111700	58642110	5100	5100	5100	5100	0
452	20241203	111600	58642110	5100	5100	5100	5100	42
453	20241203	111500	58427910	5090	5090	5090	5090	0
454	20241203	111400	58427910	5090	5090	5090	5090	0
455	20241203	111300	58427910	5090	5090	5090	5090	0
456	20241203	111200	58427910	5090	5090	5090	5090	11
457	20241203	111100	58371920	5090	5090	5090	5090	0
458	20241203	111000	58371920	5090	5090	5090	5090	0
459	20241203	110900	58371920	5090	5090	5090	5090	0
460	20241203	110800	58371920	5090	5090	5090	5090	0
461	20241203	110700	58371920	5090	5090	5090	5090	0
462	20241203	110600	58371920	5090	5090	5090	5090	0
463	20241203	110500	58371920	5090	5110	5110	5090	70
464	20241203	110400	58015260	5090	5090	5090	5090	30
465	20241203	110300	57862560	5090	5110	5110	5090	47
466	20241203	110200	57623250	5110	5110	5110	5110	2
467	20241203	110100	57613030	5110	5110	5110	5110	11
468	20241203	110000	57556820	5090	5090	5090	5090	0
469	20241203	105900	57556820	5090	5090	5090	5090	0
470	20241203	105800	57556820	5090	5090	5090	5090	0
471	20241203	105700	57556820	5090	5090	5090	5090	0
472	20241203	105600	57556820	5090	5090	5090	5090	0
473	20241203	105500	57556820	5090	5090	5090	5090	0
474	20241203	105400	57556820	5090	5090	5090	5090	0
475	20241203	105300	57556820	5090	5090	5090	5090	0
476	20241203	105200	57556820	5090	5090	5090	5090	0
477	20241203	105100	57556820	5090	5090	5090	5090	0
478	20241203	105000	57556820	5090	5090	5090	5090	0
479	20241203	104900	57556820	5090	5090	5090	5090	0
480	20241203	104800	57556820	5090	5090	5090	5090	0
481	20241203	104700	57556820	5090	5090	5090	5090	0
482	20241203	104600	57556820	5090	5090	5090	5090	1
483	20241203	104500	57551730	5120	5120	5120	5120	0
484	20241203	104400	57551730	5120	5110	5120	5110	1840
485	20241203	104300	48146880	5110	5110	5110	5110	779
486	20241203	104200	44166190	5110	5110	5110	5110	0
487	20241203	104100	44166190	5110	5110	5110	5110	0
488	20241203	104000	44166190	5110	5110	5110	5110	1
489	20241203	103900	44161080	5110	5110	5110	5110	0
490	20241203	103800	44161080	5110	5110	5110	5110	0
491	20241203	103700	44161080	5110	5110	5110	5110	0
492	20241203	103600	44161080	5110	5100	5110	5100	152
493	20241203	103500	43385720	5110	5110	5110	5110	0
494	20241203	103400	43385720	5110	5110	5110	5110	42
495	20241203	103300	43171100	5110	5110	5110	5110	77
496	20241203	103200	42777630	5110	5110	5110	5110	0
497	20241203	103100	42777630	5110	5110	5110	5110	3
498	20241203	103000	42762300	5100	5100	5100	5100	0
499	20241203	102900	42762300	5100	5100	5100	5100	30
500	20241203	102800	42609300	5100	5100	5100	5100	0
501	20241203	102700	42609300	5100	5110	5110	5090	61
502	20241203	102600	42297930	5110	5110	5110	5110	0
503	20241203	102500	42297930	5110	5110	5110	5110	0
504	20241203	102400	42297930	5110	5110	5110	5110	32
505	20241203	102300	42134410	5110	5110	5110	5110	0
506	20241203	102200	42134410	5110	5110	5110	5110	0
507	20241203	102100	42134410	5110	5110	5110	5110	0
508	20241203	102000	42134410	5110	5110	5110	5110	0
509	20241203	101900	42134410	5110	5110	5110	5110	22
510	20241203	101800	42021990	5110	5110	5110	5110	0
511	20241203	101700	42021990	5110	5110	5110	5110	0
512	20241203	101600	42021990	5110	5110	5110	5110	0
513	20241203	101500	42021990	5110	5110	5110	5110	0
514	20241203	101400	42021990	5110	5110	5110	5110	15
515	20241203	101300	41945340	5110	5110	5110	5110	0
516	20241203	101200	41945340	5110	5110	5110	5110	412
517	20241203	101100	39840020	5130	5130	5130	5130	0
518	20241203	101000	39840020	5130	5130	5130	5130	0
519	20241203	100900	39840020	5130	5130	5130	5130	0
520	20241203	100800	39840020	5130	5130	5130	5130	0
521	20241203	100700	39840020	5130	5130	5130	5130	1
522	20241203	100600	39834890	5130	5130	5130	5130	0
523	20241203	100500	39834890	5130	5130	5130	5130	20
524	20241203	100400	39732290	5130	5130	5130	5130	0
525	20241203	100300	39732290	5130	5130	5130	5130	0
526	20241203	100200	39732290	5130	5130	5130	5130	0
527	20241203	100100	39732290	5130	5130	5130	5130	0
528	20241203	100000	39732290	5130	5130	5130	5130	70
529	20241203	095900	39373190	5110	5110	5110	5110	0
530	20241203	095800	39373190	5110	5110	5110	5110	0
531	20241203	095700	39373190	5110	5110	5110	5110	0
532	20241203	095600	39373190	5110	5110	5110	5110	0
533	20241203	095500	39373190	5110	5100	5110	5080	112
534	20241203	095400	38802770	5120	5120	5120	5120	1031
535	20241203	095300	33524050	5120	5120	5120	5120	0
536	20241203	095200	33524050	5120	5120	5120	5120	43
537	20241203	095100	33303890	5100	5110	5110	5100	2377
538	20241203	095000	21157700	5110	5120	5120	5110	25
539	20241203	094900	21029870	5110	5110	5110	5110	300
540	20241203	094800	19496870	5120	5120	5120	5120	0
541	20241203	094700	19496870	5120	5120	5120	5120	0
542	20241203	094600	19496870	5120	5120	5120	5120	0
543	20241203	094500	19496870	5120	5120	5120	5120	0
544	20241203	094400	19496870	5120	5120	5120	5120	0
545	20241203	094300	19496870	5120	5120	5120	5120	0
546	20241203	094200	19496870	5120	5120	5120	5120	4
547	20241203	094100	19476390	5100	5100	5100	5100	0
548	20241203	094000	19476390	5100	5100	5100	5100	111
549	20241203	093900	18910290	5120	5120	5120	5120	0
550	20241203	093800	18910290	5120	5120	5120	5120	0
551	20241203	093700	18910290	5120	5120	5120	5120	0
552	20241203	093600	18910290	5120	5120	5120	5120	0
553	20241203	093500	18910290	5120	5110	5120	5110	25
554	20241203	093400	18782450	5120	5120	5120	5120	0
555	20241203	093300	18782450	5120	5110	5120	5110	40
556	20241203	093200	18577660	5120	5100	5120	5100	111
557	20241203	093100	18010450	5100	5100	5100	5100	55
558	20241203	093000	17729950	5100	5100	5100	5100	0
559	20241203	092900	17729950	5100	5100	5100	5100	981
560	20241203	092800	12726850	5090	5090	5090	5090	0
561	20241203	092700	12726850	5090	5090	5090	5090	0
562	20241203	092600	12726850	5090	5090	5090	5080	1203
563	20241203	092500	6603680	5090	5090	5090	5090	0
564	20241203	092400	6603680	5090	5090	5090	5090	0
565	20241203	092300	6603680	5090	5090	5090	5090	0
566	20241203	092200	6603680	5090	5080	5090	5080	44
567	20241203	092100	6380130	5070	5070	5070	5070	0
568	20241203	092000	6380130	5070	5070	5070	5070	0
569	20241203	091900	6380130	5070	5070	5070	5070	0
570	20241203	091800	6380130	5070	5070	5070	5070	15
571	20241203	091700	6304080	5080	5080	5080	5080	0
572	20241203	091600	6304080	5080	5080	5080	5080	89
573	20241203	091500	5851960	5080	5080	5080	5080	1
574	20241203	091400	5846880	5060	5060	5060	5060	1
575	20241203	091300	5841820	5060	5060	5060	5060	0
576	20241203	091200	5841820	5060	5060	5060	5060	0
577	20241203	091100	5841820	5060	5060	5060	5060	10
578	20241203	091000	5791220	5060	5090	5100	5060	67
579	20241203	090900	5450330	5090	5050	5090	5050	18
580	20241203	090800	5359210	5030	5030	5030	5030	1
581	20241203	090700	5354180	5050	5040	5050	5040	123
582	20241203	090600	4734010	5020	5020	5020	5020	0
583	20241203	090500	4734010	5020	5010	5020	5010	92
584	20241203	090400	4272950	4990	4990	4990	4990	0
585	20241203	090300	4272950	4990	4990	4990	4990	29
586	20241203	090200	4128240	5010	5010	5010	5010	0
587	20241203	090100	4128240	5010	5010	5010	5010	49
588	20241203	090000	3882750	5010	5010	5010	5010	775