KissMeData/005010/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184300	999660375	4995	4995	4995	4995	6295
3	20231207	184200	999660375	4995	4995	4995	4995	0
4	20231207	184100	999660375	4995	4995	4995	4995	0
5	20231207	184000	999660375	4995	4995	4995	4995	0
6	20231207	183900	999660375	4995	4995	4995	4995	0
7	20231207	183800	999660375	4995	4995	4995	4995	0
8	20231207	183700	999660375	4995	4995	4995	4995	0
9	20231207	183600	999660375	4995	4995	4995	4995	0
10	20231207	183500	999660375	4995	4995	4995	4995	0
11	20231207	183400	999660375	4995	4995	4995	4995	0
12	20231207	183300	999660375	4995	4995	4995	4995	0
13	20231207	183200	999660375	4995	4995	4995	4995	0
14	20231207	183100	999660375	4995	4995	4995	4995	0
15	20231207	183000	999660375	4995	4995	4995	4995	0
16	20231207	182900	999660375	4995	4995	4995	4995	0
17	20231207	182800	999660375	4995	4995	4995	4995	0
18	20231207	182700	999660375	4995	4995	4995	4995	0
19	20231207	182600	999660375	4995	4995	4995	4995	0
20	20231207	182500	999660375	4995	4995	4995	4995	0
21	20231207	182400	999660375	4995	4995	4995	4995	0
22	20231207	182300	999660375	4995	4995	4995	4995	0
23	20231207	182200	999660375	4995	4995	4995	4995	0
24	20231207	182100	999660375	4995	4995	4995	4995	0
25	20231207	182000	999660375	4995	4995	4995	4995	0
26	20231207	181900	999660375	4995	4995	4995	4995	0
27	20231207	181800	999660375	4995	4995	4995	4995	0
28	20231207	181700	999660375	4995	4995	4995	4995	0
29	20231207	181600	999660375	4995	4995	4995	4995	0
30	20231207	181500	999660375	4995	4995	4995	4995	0
31	20231207	181400	999660375	4995	4995	4995	4995	0
32	20231207	181300	999660375	4995	4995	4995	4995	6295
33	20231207	181200	999660375	4995	4995	4995	4995	0
34	20231207	181100	999660375	4995	4995	4995	4995	0
35	20231207	181000	999660375	4995	4995	4995	4995	0
36	20231207	180900	999660375	4995	4995	4995	4995	0
37	20231207	180800	999660375	4995	4995	4995	4995	0
38	20231207	180700	999660375	4995	4995	4995	4995	0
39	20231207	180600	999660375	4995	4995	4995	4995	0
40	20231207	180500	999660375	4995	4995	4995	4995	0
41	20231207	180400	999660375	4995	4995	4995	4995	0
42	20231207	180300	999660375	4995	4995	4995	4995	0
43	20231207	180200	999660375	4995	4995	4995	4995	0
44	20231207	180100	999660375	4995	4995	4995	4995	0
45	20231207	180000	999660375	4995	4995	4995	4995	0
46	20231207	175900	999660375	4995	4995	4995	4995	0
47	20231207	175800	999660375	4995	4995	4995	4995	0
48	20231207	175700	999660375	4995	4995	4995	4995	0
49	20231207	175600	999660375	4995	4995	4995	4995	0
50	20231207	175500	999660375	4995	4995	4995	4995	0
51	20231207	175400	999660375	4995	4995	4995	4995	0
52	20231207	175300	999660375	4995	4995	4995	4995	0
53	20231207	175200	999660375	4995	4995	4995	4995	0
54	20231207	175100	999660375	4995	4995	4995	4995	0
55	20231207	175000	999660375	4995	4995	4995	4995	0
56	20231207	174900	999660375	4995	4995	4995	4995	0
57	20231207	174800	999660375	4995	4995	4995	4995	0
58	20231207	174700	999660375	4995	4995	4995	4995	0
59	20231207	174600	999660375	4995	4995	4995	4995	0
60	20231207	174500	999660375	4995	4995	4995	4995	0
61	20231207	174400	999660375	4995	4995	4995	4995	0
62	20231207	174300	999660375	4995	4995	4995	4995	6295
63	20231207	174200	999660375	4995	4995	4995	4995	0
64	20231207	174100	999660375	4995	4995	4995	4995	0
65	20231207	174000	999660375	4995	4995	4995	4995	0
66	20231207	173900	999660375	4995	4995	4995	4995	0
67	20231207	173800	999660375	4995	4995	4995	4995	0
68	20231207	173700	999660375	4995	4995	4995	4995	0
69	20231207	173600	999660375	4995	4995	4995	4995	0
70	20231207	173500	999660375	4995	4995	4995	4995	0
71	20231207	173400	999660375	4995	4995	4995	4995	0
72	20231207	173300	999660375	4995	4995	4995	4995	0
73	20231207	173200	999660375	4995	4995	4995	4995	0
74	20231207	173100	999660375	4995	4995	4995	4995	0
75	20231207	173000	999660375	4995	4995	4995	4995	0
76	20231207	172900	999660375	4995	4995	4995	4995	0
77	20231207	172800	999660375	4995	4995	4995	4995	0
78	20231207	172700	999660375	4995	4995	4995	4995	0
79	20231207	172600	999660375	4995	4995	4995	4995	0
80	20231207	172500	999660375	4995	4995	4995	4995	0
81	20231207	172400	999660375	4995	4995	4995	4995	0
82	20231207	172300	999660375	4995	4995	4995	4995	0
83	20231207	172200	999660375	4995	4995	4995	4995	0
84	20231207	172100	999660375	4995	4995	4995	4995	0
85	20231207	172000	999660375	4995	4995	4995	4995	0
86	20231207	171900	999660375	4995	4995	4995	4995	0
87	20231207	171800	999660375	4995	4995	4995	4995	0
88	20231207	171700	999660375	4995	4995	4995	4995	0
89	20231207	171600	999660375	4995	4995	4995	4995	0
90	20231207	171500	999660375	4995	4995	4995	4995	0
91	20231207	171400	999660375	4995	4995	4995	4995	0
92	20231207	171300	999660375	4995	4995	4995	4995	6295
93	20231207	171200	999660375	4995	4995	4995	4995	0
94	20231207	171100	999660375	4995	4995	4995	4995	0
95	20231207	171000	999660375	4995	4995	4995	4995	0
96	20231207	170900	999660375	4995	4995	4995	4995	0
97	20231207	170800	999660375	4995	4995	4995	4995	0
98	20231207	170700	999660375	4995	4995	4995	4995	0
99	20231207	170600	999660375	4995	4995	4995	4995	0
100	20231207	170500	999660375	4995	4995	4995	4995	0
101	20231207	170400	999660375	4995	4995	4995	4995	0
102	20231207	170300	999660375	4995	4995	4995	4995	0
103	20231207	170200	999660375	4995	4995	4995	4995	0
104	20231207	170100	999660375	4995	4995	4995	4995	0
105	20231207	170000	999660375	4995	4995	4995	4995	0
106	20231207	165900	999660375	4995	4995	4995	4995	0
107	20231207	165800	999660375	4995	4995	4995	4995	0
108	20231207	165700	999660375	4995	4995	4995	4995	0
109	20231207	165600	999660375	4995	4995	4995	4995	0
110	20231207	165500	999660375	4995	4995	4995	4995	0
111	20231207	165400	999660375	4995	4995	4995	4995	0
112	20231207	165300	999660375	4995	4995	4995	4995	0
113	20231207	165200	999660375	4995	4995	4995	4995	0
114	20231207	165100	999660375	4995	4995	4995	4995	0
115	20231207	165000	999660375	4995	4995	4995	4995	0
116	20231207	164900	999660375	4995	4995	4995	4995	0
117	20231207	164800	999660375	4995	4995	4995	4995	0
118	20231207	164700	999660375	4995	4995	4995	4995	0
119	20231207	164600	999660375	4995	4995	4995	4995	0
120	20231207	164500	999660375	4995	4995	4995	4995	0
121	20231207	164400	999660375	4995	4995	4995	4995	0
122	20231207	164300	999660375	4995	4995	4995	4995	6295
123	20231207	164200	999660375	4995	4995	4995	4995	0
124	20231207	164100	999660375	4995	4995	4995	4995	0
125	20231207	164000	999660375	4995	4995	4995	4995	0
126	20231207	163900	999660375	4995	4995	4995	4995	0
127	20231207	163800	999660375	4995	4995	4995	4995	0
128	20231207	163700	999660375	4995	4995	4995	4995	0
129	20231207	163600	999660375	4995	4995	4995	4995	0
130	20231207	163500	999660375	4995	4995	4995	4995	0
131	20231207	163400	999660375	4995	4995	4995	4995	0
132	20231207	163300	999660375	4995	4995	4995	4995	0
133	20231207	163200	999660375	4995	4995	4995	4995	0
134	20231207	163100	999660375	4995	4995	4995	4995	0
135	20231207	163000	999660375	4995	4995	4995	4995	0
136	20231207	162900	999660375	4995	4995	4995	4995	0
137	20231207	162800	999660375	4995	4995	4995	4995	0
138	20231207	162700	999660375	4995	4995	4995	4995	0
139	20231207	162600	999660375	4995	4995	4995	4995	0
140	20231207	162500	999660375	4995	4995	4995	4995	0
141	20231207	162400	999660375	4995	4995	4995	4995	0
142	20231207	162300	999660375	4995	4995	4995	4995	0
143	20231207	162200	999660375	4995	4995	4995	4995	0
144	20231207	162100	999660375	4995	4995	4995	4995	0
145	20231207	162000	999660375	4995	4995	4995	4995	0
146	20231207	161900	999660375	4995	4995	4995	4995	0
147	20231207	161800	999660375	4995	4995	4995	4995	0
148	20231207	161700	999660375	4995	4995	4995	4995	0
149	20231207	161600	999660375	4995	4995	4995	4995	0
150	20231207	161500	999660375	4995	4995	4995	4995	0
151	20231207	161400	999660375	4995	4995	4995	4995	0
152	20231207	161300	999660375	4995	4995	4995	4995	6295
153	20231207	161200	999660375	4995	4995	4995	4995	0
154	20231207	161100	999660375	4995	4995	4995	4995	0
155	20231207	161000	999660375	4995	4995	4995	4995	0
156	20231207	160900	999660375	4995	4995	4995	4995	0
157	20231207	160800	999660375	4995	4995	4995	4995	0
158	20231207	160700	999660375	4995	4995	4995	4995	0
159	20231207	160600	999660375	4995	4995	4995	4995	0
160	20231207	160500	999660375	4995	4995	4995	4995	0
161	20231207	160400	999660375	4995	4995	4995	4995	0
162	20231207	160300	999660375	4995	4995	4995	4995	0
163	20231207	160200	999660375	4995	4995	4995	4995	0
164	20231207	160100	999660375	4995	4995	4995	4995	0
165	20231207	160000	999660375	4995	4995	4995	4995	0
166	20231207	155900	999660375	4995	4995	4995	4995	0
167	20231207	155800	999660375	4995	4995	4995	4995	0
168	20231207	155700	999660375	4995	4995	4995	4995	0
169	20231207	155600	999660375	4995	4995	4995	4995	0
170	20231207	155500	999660375	4995	4995	4995	4995	0
171	20231207	155400	999660375	4995	4995	4995	4995	0
172	20231207	155300	999660375	4995	4995	4995	4995	0
173	20231207	155200	999660375	4995	4995	4995	4995	0
174	20231207	155100	999660375	4995	4995	4995	4995	0
175	20231207	155000	999660375	4995	4995	4995	4995	0
176	20231207	154900	999660375	4995	4995	4995	4995	0
177	20231207	154800	999660375	4995	4995	4995	4995	0
178	20231207	154700	999660375	4995	4995	4995	4995	0
179	20231207	154600	999660375	4995	4995	4995	4995	0
180	20231207	154500	999660375	4995	4995	4995	4995	0
181	20231207	154400	999660375	4995	4995	4995	4995	0
182	20231207	154300	999660375	4995	4995	4995	4995	6295
183	20231207	154200	999660375	4995	4995	4995	4995	0
184	20231207	154100	999660375	4995	4995	4995	4995	0
185	20231207	154000	999660375	4995	4995	4995	4995	0
186	20231207	153900	999660375	4995	4995	4995	4995	0
187	20231207	153800	999660375	4995	4995	4995	4995	0
188	20231207	153700	999660375	4995	4995	4995	4995	0
189	20231207	153600	999660375	4995	4995	4995	4995	0
190	20231207	153500	999660375	4995	4995	4995	4995	0
191	20231207	153400	999660375	4995	4995	4995	4995	0
192	20231207	153300	999660375	4995	4995	4995	4995	0
193	20231207	153200	999660375	4995	4995	4995	4995	0
194	20231207	153100	999660375	4995	4995	4995	4995	0
195	20231207	153000	999660375	4995	4995	4995	4995	6295
196	20231207	152900	968216850	4995	4995	4995	4995	0
197	20231207	152800	968216850	4995	4995	4995	4995	0
198	20231207	152700	968216850	4995	4995	4995	4995	0
199	20231207	152600	968216850	4995	4995	4995	4995	0
200	20231207	152500	968216850	4995	4995	4995	4995	0
201	20231207	152400	968216850	4995	4995	4995	4995	0
202	20231207	152300	968216850	4995	4995	4995	4995	0
203	20231207	152200	968216850	4995	4995	4995	4995	0
204	20231207	152100	968216850	4995	4995	4995	4995	0
205	20231207	152000	968216850	4995	4995	4995	4995	0
206	20231207	151900	968216850	4995	4975	4995	4975	534
207	20231207	151800	965553850	4980	4975	4980	4975	791
208	20231207	151700	961615900	4980	4980	4980	4975	242
209	20231207	151600	960411590	4980	4975	4980	4975	35
210	20231207	151500	960237410	4975	4980	4980	4975	1133
211	20231207	151400	954595735	4980	4980	4980	4980	0
212	20231207	151300	954595735	4980	4980	4980	4980	1113
213	20231207	151200	949052995	4980	4985	4985	4975	562
214	20231207	151100	946255040	4980	4980	4980	4980	4723
215	20231207	151000	922734500	4980	4980	4980	4980	148
216	20231207	150900	921997460	4980	4980	4980	4980	0
217	20231207	150800	921997460	4980	4980	4980	4980	126
218	20231207	150700	921369980	4985	4990	4990	4985	3010
219	20231207	150600	906365125	4990	4990	4990	4990	20
220	20231207	150500	906265325	4985	4985	4985	4985	0
221	20231207	150400	906265325	4985	4995	4995	4985	199
222	20231207	150300	905273210	4990	4990	4990	4985	146
223	20231207	150200	904545385	4990	4990	4990	4990	328
224	20231207	150100	902908665	4990	4990	4990	4990	81
225	20231207	150000	902504475	4990	4985	4990	4985	473
226	20231207	145900	900145985	4985	4985	4985	4985	484
227	20231207	145800	897733245	4985	4985	4985	4980	805
228	20231207	145700	893724325	4985	4985	4985	4980	182
229	20231207	145600	892817865	4985	4985	4985	4985	0
230	20231207	145500	892817865	4985	4985	4995	4980	266
231	20231207	145400	891491650	4995	4995	4995	4995	20
232	20231207	145300	891391750	4985	4985	4995	4980	16353
233	20231207	145200	809905780	4990	4990	4990	4990	170
234	20231207	145100	809057480	4990	4990	4990	4990	6
235	20231207	145000	809027540	4990	4990	4990	4990	630
236	20231207	144900	805883840	4995	4995	4995	4995	2
237	20231207	144800	805873850	4990	4990	4990	4990	4099
238	20231207	144700	785419840	4995	4995	4995	4995	4
239	20231207	144600	785399860	4990	4990	4990	4990	50
240	20231207	144500	785150360	4990	4995	4995	4990	133
241	20231207	144400	784486680	4990	4990	4990	4990	30
242	20231207	144300	784336980	4995	4990	4995	4990	3352
243	20231207	144200	767610490	4990	4990	4995	4990	1263
244	20231207	144100	761307620	4990	4995	4995	4990	258
245	20231207	144000	760020170	4990	4990	4990	4990	0
246	20231207	143900	760020170	4990	4995	4995	4990	136
247	20231207	143800	759341520	4995	4995	4995	4995	0
248	20231207	143700	759341520	4995	4995	4995	4995	119
249	20231207	143600	758747115	5000	5000	5000	5000	17
250	20231207	143500	758662115	5000	5000	5000	5000	1
251	20231207	143400	758657115	5000	4995	5000	4995	52
252	20231207	143300	758397365	4995	4995	4995	4995	431
253	20231207	143200	756244520	5000	5000	5000	5000	2
254	20231207	143100	756234520	4995	5000	5000	4995	393
255	20231207	143000	754271335	5000	4995	5000	4995	66
256	20231207	142900	753941635	4995	4995	4995	4995	100
257	20231207	142800	753442135	5000	5000	5000	5000	2
258	20231207	142700	753432135	4995	5000	5000	4995	155
259	20231207	142600	752657870	5000	5000	5000	5000	2
260	20231207	142500	752647870	5000	5000	5000	5000	0
261	20231207	142400	752647870	5000	5000	5000	5000	2
262	20231207	142300	752637870	4995	4995	5000	4995	1209
263	20231207	142200	746598890	5000	5000	5000	5000	187
264	20231207	142100	745663890	5000	5000	5000	5000	0
265	20231207	142000	745663890	5000	5000	5000	5000	2
266	20231207	141900	745653890	4995	4995	4995	4995	134
267	20231207	141800	744984560	5000	5000	5000	5000	0
268	20231207	141700	744984560	5000	4995	5000	4995	22
269	20231207	141600	744874660	5000	5000	5000	5000	2
270	20231207	141500	744864660	5000	4995	5000	4995	203
271	20231207	141400	743850665	5000	5000	5000	5000	25
272	20231207	141300	743725665	5000	5000	5000	5000	2
273	20231207	141200	743715665	4995	4995	4995	4995	146
274	20231207	141100	742986395	4995	5000	5000	4995	240
275	20231207	141000	741787440	5000	5000	5000	5000	9
276	20231207	140900	741742440	4995	4995	4995	4995	0
277	20231207	140800	741742440	4995	4995	4995	4995	0
278	20231207	140700	741742440	4995	5010	5010	4995	229
279	20231207	140600	740598275	5010	5010	5010	5010	0
280	20231207	140500	740598275	5010	5010	5010	5010	2
281	20231207	140400	740588255	5000	5000	5000	5000	0
282	20231207	140300	740588255	5000	5010	5010	5000	1025
283	20231207	140200	735463245	5000	5000	5000	5000	164
284	20231207	140100	734643245	5010	5010	5010	5010	2
285	20231207	140000	734633225	5000	5000	5000	5000	0
286	20231207	135900	734633225	5000	5010	5010	5000	142
287	20231207	135800	733923205	5000	5000	5000	5000	0
288	20231207	135700	733923205	5000	5000	5000	5000	372
289	20231207	135600	732063205	5010	5010	5010	5010	2
290	20231207	135500	732053185	5010	5010	5010	5010	5
291	20231207	135400	732028135	5010	5000	5010	5000	42
292	20231207	135300	731818115	5010	5010	5010	5010	20
293	20231207	135200	731717915	5010	5010	5010	5010	2
294	20231207	135100	731707895	5010	5010	5010	5010	0
295	20231207	135000	731707895	5010	5010	5010	5010	2
296	20231207	134900	731697875	5010	5010	5010	5010	0
297	20231207	134800	731697875	5010	5010	5010	5010	10
298	20231207	134700	731647775	5010	5010	5010	5010	5
299	20231207	134600	731622725	5000	5000	5000	5000	2075
300	20231207	134500	721247725	4995	4995	4995	4995	162
301	20231207	134400	720438535	5000	5000	5000	5000	1001
302	20231207	134300	715433535	4995	4995	4995	4995	0
303	20231207	134200	715433535	4995	5000	5000	4995	517
304	20231207	134100	712851110	5000	5000	5000	5000	15
305	20231207	134000	712776110	5000	5000	5000	5000	107
306	20231207	133900	712241110	5000	5000	5000	5000	20
307	20231207	133800	712141110	5000	5000	5000	5000	62
308	20231207	133700	711831110	5000	5000	5000	5000	0
309	20231207	133600	711831110	5000	5000	5000	5000	3
310	20231207	133500	711816110	5000	5000	5000	5000	100
311	20231207	133400	711316110	4990	4995	4995	4990	271
312	20231207	133300	709963515	4995	4995	4995	4995	139
313	20231207	133200	709269210	5000	5000	5000	5000	1
314	20231207	133100	709264210	5000	5000	5000	5000	2
315	20231207	133000	709254210	4995	5000	5000	4995	49
316	20231207	132900	709009385	5000	5000	5000	5000	2
317	20231207	132800	708999385	5000	5000	5000	5000	0
318	20231207	132700	708999385	5000	5000	5000	5000	2
319	20231207	132600	708989385	4990	4990	4990	4990	0
320	20231207	132500	708989385	4990	4990	4990	4990	100
321	20231207	132400	708490385	4990	4995	4995	4990	228
322	20231207	132300	707352605	4995	4995	4995	4995	0
323	20231207	132200	707352605	4995	4995	4995	4995	6
324	20231207	132100	707322635	4995	4995	4995	4995	22
325	20231207	132000	707212745	4995	4995	4995	4995	63
326	20231207	131900	706898060	4995	4995	5000	4995	140
327	20231207	131800	706198750	5000	5000	5000	5000	10
328	20231207	131700	706148750	5000	4995	5000	4995	58
329	20231207	131600	705859035	5000	5000	5000	5000	0
330	20231207	131500	705859035	5000	5000	5000	5000	0
331	20231207	131400	705859035	5000	5000	5000	5000	2
332	20231207	131300	705849035	5000	5000	5000	5000	0
333	20231207	131200	705849035	5000	4990	5000	4990	247
334	20231207	131100	704615735	4995	4995	4995	4995	24
335	20231207	131000	704495855	5000	5000	5000	5000	2
336	20231207	130900	704485855	5000	5000	5000	5000	19
337	20231207	130800	704390855	5000	5000	5000	5000	2
338	20231207	130700	704380855	4990	4995	4995	4990	225
339	20231207	130600	703258020	5000	5000	5000	5000	6
340	20231207	130500	703228020	4995	4995	4995	4995	1152
341	20231207	130400	697473780	4995	4995	4995	4995	17
342	20231207	130300	697388865	4995	4995	4995	4995	1831
343	20231207	130200	688243020	4995	5000	5000	4995	184
344	20231207	130100	687323930	4990	4990	4990	4990	0
345	20231207	130000	687323930	4990	4990	4990	4990	3000
346	20231207	125900	672353930	4990	4990	4990	4990	80
347	20231207	125800	671954730	4990	5000	5000	4990	183
348	20231207	125700	671041460	4985	4990	4990	4985	130
349	20231207	125600	670393400	4990	4990	4990	4990	93
350	20231207	125500	669929330	4990	4990	4990	4990	23
351	20231207	125400	669814560	4990	4990	4990	4990	170
352	20231207	125300	668966260	4990	4990	5000	4990	122
353	20231207	125200	668357380	4990	4995	4995	4990	2155
354	20231207	125100	657603840	4995	4995	4995	4995	59
355	20231207	125000	657309135	4990	4995	4995	4990	143
356	20231207	124900	656595510	4990	4995	4995	4990	142
357	20231207	124800	655886890	4995	4995	4995	4995	0
358	20231207	124700	655886890	4995	4995	4995	4995	1
359	20231207	124600	655881895	5000	5000	5000	5000	202
360	20231207	124500	654871895	5010	5010	5010	5010	4
361	20231207	124400	654851855	5000	5000	5000	5000	8
362	20231207	124300	654811855	4990	4990	5000	4990	3672
363	20231207	124200	636488550	4990	4995	4995	4990	322
364	20231207	124100	634880630	5000	5010	5010	5000	113
365	20231207	124000	634315610	5010	5000	5010	5000	191
366	20231207	123900	633360560	5010	5010	5010	5010	17
367	20231207	123800	633275390	5000	5000	5000	5000	0
368	20231207	123700	633275390	5000	5010	5010	5000	174
369	20231207	123600	632405370	5010	5010	5010	5010	0
370	20231207	123500	632405370	5010	5010	5010	5010	2
371	20231207	123400	632395350	5010	5010	5010	5010	0
372	20231207	123300	632395350	5010	5010	5010	5010	0
373	20231207	123200	632395350	5010	5010	5010	5010	2
374	20231207	123100	632385330	5010	5010	5010	5010	0
375	20231207	123000	632385330	5010	5020	5020	5010	3
376	20231207	122900	632370280	5020	5020	5020	5020	5
377	20231207	122800	632345180	5010	5000	5010	4995	2001
378	20231207	122700	622345645	5010	5020	5020	5010	449
379	20231207	122600	620094155	5020	5020	5020	5020	29
380	20231207	122500	619948575	5020	5020	5020	5020	0
381	20231207	122400	619948575	5020	5020	5020	5020	7
382	20231207	122300	619913435	5010	5010	5010	5010	1001
383	20231207	122200	614898425	5010	5010	5010	5010	7
384	20231207	122100	614863355	5000	5000	5000	5000	5
385	20231207	122000	614838355	5010	5010	5010	5010	2
386	20231207	121900	614828335	5010	5010	5010	5010	1
387	20231207	121800	614823325	5000	5010	5010	5000	193
388	20231207	121700	613858305	5010	5010	5010	5010	5
389	20231207	121600	613833255	5000	5000	5010	5000	111
390	20231207	121500	613278235	5000	5000	5000	5000	140
391	20231207	121400	612578235	5000	5010	5010	5000	124
392	20231207	121300	611958215	5000	5000	5000	5000	0
393	20231207	121200	611958215	5000	5000	5000	5000	215
394	20231207	121100	610883215	5010	5010	5010	5010	2
395	20231207	121000	610873195	5000	5000	5000	5000	126
396	20231207	120900	610243195	5010	5010	5010	5010	301
397	20231207	120800	608735185	5010	5010	5010	5010	43
398	20231207	120700	608519755	5010	5010	5010	5010	2
399	20231207	120600	608509735	5010	5010	5010	5010	3
400	20231207	120500	608494705	5010	5010	5010	5010	33
401	20231207	120400	608329375	5000	5010	5010	5000	210
402	20231207	120300	607279355	5010	5010	5010	5010	2
403	20231207	120200	607269335	5000	5000	5000	5000	0
404	20231207	120100	607269335	5000	5000	5010	5000	428
405	20231207	120000	605129315	5010	5010	5010	5010	0
406	20231207	115900	605129315	5010	5010	5010	5010	2
407	20231207	115800	605119295	5000	5000	5000	5000	0
408	20231207	115700	605119295	5000	5010	5010	5000	122
409	20231207	115600	604509275	5010	5010	5010	5010	0
410	20231207	115500	604509275	5010	5010	5010	5010	2
411	20231207	115400	604499255	5010	5010	5010	5010	0
412	20231207	115300	604499255	5010	5010	5010	5010	2
413	20231207	115200	604489235	5010	5010	5010	5010	1
414	20231207	115100	604484225	5010	5010	5010	5010	5
415	20231207	115000	604459175	5010	5000	5010	5000	401
416	20231207	114900	602454165	5000	5000	5000	5000	20
417	20231207	114800	602354165	5010	5010	5010	5010	2
418	20231207	114700	602344145	5010	5010	5010	5010	0
419	20231207	114600	602344145	5010	5010	5010	5010	2
420	20231207	114500	602334125	5010	5010	5010	5010	0
421	20231207	114400	602334125	5010	5010	5010	5010	0
422	20231207	114300	602334125	5010	5000	5010	5000	20
423	20231207	114200	602234075	5000	4995	5000	4995	1107
424	20231207	114100	596699575	5000	5000	5000	5000	15
425	20231207	114000	596624575	5000	5000	5000	5000	87
426	20231207	113900	596189575	4995	4995	4995	4995	3
427	20231207	113800	596174590	4995	5000	5000	4995	102
428	20231207	113700	595665090	5000	5000	5000	5000	0
429	20231207	113600	595665090	5000	5000	5000	5000	17
430	20231207	113500	595580090	5000	5000	5000	5000	300
431	20231207	113400	594080090	5000	5000	5000	5000	17
432	20231207	113300	593995090	4995	4995	4995	4995	0
433	20231207	113200	593995090	4995	4995	4995	4995	361
434	20231207	113100	592191895	4995	4995	4995	4990	372
435	20231207	113000	590333985	4995	4995	4995	4990	86
436	20231207	112900	589904650	4995	4990	4995	4990	936
437	20231207	112800	585233810	4990	4990	4990	4990	520
438	20231207	112700	582639010	4985	4990	4990	4985	1162
439	20231207	112600	576841300	4990	4990	4990	4990	175
440	20231207	112500	575968050	4995	4995	4995	4995	1
441	20231207	112400	575963055	4990	4990	4990	4990	0
442	20231207	112300	575963055	4990	4990	4990	4990	402
443	20231207	112200	573957075	4995	4995	4995	4995	1
444	20231207	112100	573952080	4990	4990	4990	4990	0
445	20231207	112000	573952080	4990	4990	4995	4990	596
446	20231207	111900	570977940	4990	4990	4990	4990	0
447	20231207	111800	570977940	4990	4990	4990	4985	327
448	20231207	111700	569346825	4990	4995	4995	4990	881
449	20231207	111600	564950085	4995	4995	4995	4995	0
450	20231207	111500	564950085	4995	4995	4995	4995	4
451	20231207	111400	564930105	4990	4990	4990	4990	1000
452	20231207	111300	559940105	4990	4990	4990	4990	324
453	20231207	111200	558323345	4990	4990	4990	4990	150
454	20231207	111100	557574845	4990	4990	4990	4990	30
455	20231207	111000	557425145	4990	4990	4990	4990	100
456	20231207	110900	556926145	4990	4990	4990	4990	4054
457	20231207	110800	536696685	4990	4990	4990	4990	1140
458	20231207	110700	531008085	4990	4995	4995	4990	601
459	20231207	110600	528009085	4995	4995	4995	4995	13
460	20231207	110500	527944150	4995	4995	4995	4995	0
461	20231207	110400	527944150	4995	4995	4995	4995	60
462	20231207	110300	527644450	4990	4990	4990	4990	560
463	20231207	110200	524850050	4990	4990	4990	4990	0
464	20231207	110100	524850050	4990	4990	4990	4990	100
465	20231207	110000	524351050	4990	4995	4995	4990	30
466	20231207	105900	524201300	4995	4995	4995	4995	1
467	20231207	105800	524196305	4995	4990	4995	4990	1257
468	20231207	105700	517923860	4995	4995	4995	4995	9
469	20231207	105600	517878905	4995	5000	5000	4995	116
470	20231207	105500	517299410	4995	4990	5000	4990	424
471	20231207	105400	515182030	4990	4990	4990	4990	0
472	20231207	105300	515182030	4990	4995	4995	4990	298
473	20231207	105200	513694530	5000	5000	5000	5000	0
474	20231207	105100	513694530	5000	4990	5000	4990	76
475	20231207	105000	513314840	5000	4990	5000	4990	2169
476	20231207	104900	502471530	4990	4990	4990	4990	1
477	20231207	104800	502466540	4990	4990	4990	4990	553
478	20231207	104700	499707070	4990	4995	4995	4990	921
479	20231207	104600	495108780	4990	4990	4990	4990	863
480	20231207	104500	490802410	4990	4990	4990	4990	0
481	20231207	104400	490802410	4990	4990	4990	4990	295
482	20231207	104300	489330360	4990	4990	4990	4990	181
483	20231207	104200	488427170	4990	4990	4990	4990	470
484	20231207	104100	486081870	4990	4995	4995	4990	175
485	20231207	104000	485208075	5000	5000	5000	5000	5
486	20231207	103900	485183075	4990	4995	4995	4990	1503
487	20231207	103800	477680600	4990	4990	4990	4990	0
488	20231207	103700	477680600	4990	4990	4990	4990	60
489	20231207	103600	477381200	4995	4995	4995	4995	12
490	20231207	103500	477321260	4990	4990	4990	4990	215
491	20231207	103400	476248410	4990	4990	4990	4990	700
492	20231207	103300	472755410	4990	4990	4990	4990	0
493	20231207	103200	472755410	4990	4990	4990	4990	0
494	20231207	103100	472755410	4990	4990	4990	4990	220
495	20231207	103000	471657610	4990	4995	4995	4990	215
496	20231207	102900	470584685	4995	4995	4995	4995	3
497	20231207	102800	470569700	4995	4995	4995	4990	310
498	20231207	102700	469022250	4995	4995	4995	4995	55
499	20231207	102600	468747525	4990	4990	4990	4990	151
500	20231207	102500	467994035	4995	4995	4995	4990	380
501	20231207	102400	466096825	4990	4990	4990	4990	146
502	20231207	102300	465368285	4995	4995	4995	4995	19
503	20231207	102200	465273380	4995	4990	4995	4990	265
504	20231207	102100	463950805	4995	4995	4995	4990	2875
505	20231207	102000	449600955	5000	5000	5000	4995	36
506	20231207	101900	449421010	5000	5000	5000	4990	2106
507	20231207	101800	438906985	4995	4995	4995	4995	0
508	20231207	101700	438906985	4995	4995	4995	4995	50
509	20231207	101600	438657235	4995	4995	4995	4995	104
510	20231207	101500	438137755	5000	4995	5000	4990	39
511	20231207	101400	437943055	4990	4990	4990	4990	100
512	20231207	101300	437444055	4995	4990	4995	4985	2985
513	20231207	101200	422559805	4990	4985	4990	4985	1193
514	20231207	101100	416610835	4985	4985	4990	4985	4822
515	20231207	101000	392573150	4990	4990	4995	4990	4949
516	20231207	100900	367877635	4995	4995	4995	4995	3025
517	20231207	100800	352767760	5000	5000	5000	5000	1
518	20231207	100700	352762760	5000	5000	5000	4995	170
519	20231207	100600	351913555	4995	5000	5000	4995	5168
520	20231207	100500	326079270	5000	5000	5000	5000	0
521	20231207	100400	326079270	5000	5000	5000	5000	209
522	20231207	100300	325034270	5020	5000	5020	5000	417
523	20231207	100200	322949070	5010	5010	5010	5010	12
524	20231207	100100	322888950	5020	5020	5020	5020	0
525	20231207	100000	322888950	5020	5010	5020	5000	157
526	20231207	095900	322103910	4995	5000	5000	4995	141
527	20231207	095800	321399460	4995	5020	5020	4995	40000
528	20231207	095700	121520150	5020	5030	5030	5020	2090
529	20231207	095600	111028150	5030	5010	5030	5010	11
530	20231207	095500	110972840	5010	5010	5010	5010	152
531	20231207	095400	110211320	5030	5030	5030	5030	1
532	20231207	095300	110206290	5030	5030	5030	5030	0
533	20231207	095200	110206290	5030	5030	5030	5010	231
534	20231207	095100	109048680	5010	5020	5020	5010	589
535	20231207	095000	106092250	5030	5030	5030	5030	0
536	20231207	094900	106092250	5030	5030	5030	5030	5
537	20231207	094800	106067100	5020	5020	5020	5020	210
538	20231207	094700	105012900	5020	5020	5020	5020	631
539	20231207	094600	101845280	5020	5020	5020	5020	590
540	20231207	094500	98883480	5020	5020	5020	5020	367
541	20231207	094400	97041140	5020	5020	5030	5020	2077
542	20231207	094300	86614150	5030	5030	5030	5030	2
543	20231207	094200	86604090	5020	5020	5020	5020	500
544	20231207	094100	84094090	5020	5020	5020	5020	0
545	20231207	094000	84094090	5020	5020	5020	5020	177
546	20231207	093900	83205550	5020	5020	5020	5020	159
547	20231207	093800	82407370	5030	5030	5030	5030	1
548	20231207	093700	82402340	5030	5030	5030	5030	6
549	20231207	093600	82372160	5030	5030	5030	5030	0
550	20231207	093500	82372160	5030	5030	5030	5030	19
551	20231207	093400	82276590	5030	5030	5030	5030	9
552	20231207	093300	82231320	5030	5030	5030	5030	17
553	20231207	093200	82145810	5030	5020	5030	5020	242
554	20231207	093100	80930540	5030	5030	5030	5020	190
555	20231207	093000	79976670	5030	5020	5030	5020	1016
556	20231207	092900	74876190	5030	5030	5030	5030	125
557	20231207	092800	74247440	5030	5030	5030	5030	102
558	20231207	092700	73734380	5030	5030	5030	5030	0
559	20231207	092600	73734380	5030	5030	5030	5030	65
560	20231207	092500	73407430	5030	5030	5030	5030	1
561	20231207	092400	73402400	5030	5030	5030	5030	39
562	20231207	092300	73206230	5030	5040	5040	5030	728
563	20231207	092200	69543040	5040	5040	5040	5040	709
564	20231207	092100	65969680	5050	5040	5050	5040	4350
565	20231207	092000	44045480	5040	5040	5040	5040	0
566	20231207	091900	44045480	5040	5040	5040	5040	0
567	20231207	091800	44045480	5040	5040	5040	5030	36
568	20231207	091700	43864070	5040	5040	5040	5040	0
569	20231207	091600	43864070	5040	5030	5040	5030	12
570	20231207	091500	43803610	5040	5040	5040	5040	0
571	20231207	091400	43803610	5040	5040	5040	5040	150
572	20231207	091300	43047610	5040	5030	5040	5030	65
573	20231207	091200	42720510	5030	5040	5040	5030	91
574	20231207	091100	42262430	5040	5040	5040	5040	259
575	20231207	091000	40957070	5040	5040	5040	5040	0
576	20231207	090900	40957070	5040	5040	5040	5040	1442
577	20231207	090800	33689390	5020	5030	5040	5020	1114
578	20231207	090700	28080830	5030	5020	5030	5010	497
579	20231207	090600	25586200	5030	5030	5030	5030	2
580	20231207	090500	25576140	5040	5040	5040	5040	0
581	20231207	090400	25576140	5040	5050	5050	5040	959
582	20231207	090300	20742770	5040	5040	5040	5040	57
583	20231207	090200	20455490	5050	5040	5050	5040	2321
584	20231207	090100	8755580	5020	5020	5020	5020	1
585	20231207	090000	8750560	5020	5040	5040	5020	1739