KissMeData/005010/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184400	1289240915	4995	4995	4995	4995	3985
3	20231213	184300	1289240915	4995	4995	4995	4995	0
4	20231213	184200	1289240915	4995	4995	4995	4995	0
5	20231213	184100	1289240915	4995	4995	4995	4995	0
6	20231213	184000	1289240915	4995	4995	4995	4995	0
7	20231213	183900	1289240915	4995	4995	4995	4995	0
8	20231213	183800	1289240915	4995	4995	4995	4995	0
9	20231213	183700	1289240915	4995	4995	4995	4995	0
10	20231213	183600	1289240915	4995	4995	4995	4995	0
11	20231213	183500	1289240915	4995	4995	4995	4995	0
12	20231213	183400	1289240915	4995	4995	4995	4995	0
13	20231213	183300	1289240915	4995	4995	4995	4995	0
14	20231213	183200	1289240915	4995	4995	4995	4995	0
15	20231213	183100	1289240915	4995	4995	4995	4995	0
16	20231213	183000	1289240915	4995	4995	4995	4995	0
17	20231213	182900	1289240915	4995	4995	4995	4995	0
18	20231213	182800	1289240915	4995	4995	4995	4995	0
19	20231213	182700	1289240915	4995	4995	4995	4995	0
20	20231213	182600	1289240915	4995	4995	4995	4995	0
21	20231213	182500	1289240915	4995	4995	4995	4995	0
22	20231213	182400	1289240915	4995	4995	4995	4995	0
23	20231213	182300	1289240915	4995	4995	4995	4995	0
24	20231213	182200	1289240915	4995	4995	4995	4995	0
25	20231213	182100	1289240915	4995	4995	4995	4995	0
26	20231213	182000	1289240915	4995	4995	4995	4995	0
27	20231213	181900	1289240915	4995	4995	4995	4995	0
28	20231213	181800	1289240915	4995	4995	4995	4995	0
29	20231213	181700	1289240915	4995	4995	4995	4995	0
30	20231213	181600	1289240915	4995	4995	4995	4995	0
31	20231213	181500	1289240915	4995	4995	4995	4995	0
32	20231213	181400	1289240915	4995	4995	4995	4995	3985
33	20231213	181300	1289240915	4995	4995	4995	4995	0
34	20231213	181200	1289240915	4995	4995	4995	4995	0
35	20231213	181100	1289240915	4995	4995	4995	4995	0
36	20231213	181000	1289240915	4995	4995	4995	4995	0
37	20231213	180900	1289240915	4995	4995	4995	4995	0
38	20231213	180800	1289240915	4995	4995	4995	4995	0
39	20231213	180700	1289240915	4995	4995	4995	4995	0
40	20231213	180600	1289240915	4995	4995	4995	4995	0
41	20231213	180500	1289240915	4995	4995	4995	4995	0
42	20231213	180400	1289240915	4995	4995	4995	4995	0
43	20231213	180300	1289240915	4995	4995	4995	4995	0
44	20231213	180200	1289240915	4995	4995	4995	4995	0
45	20231213	180100	1289240915	4995	4995	4995	4995	0
46	20231213	180000	1289240915	4995	4995	4995	4995	0
47	20231213	175900	1289240915	4995	4995	4995	4995	0
48	20231213	175800	1289240915	4995	4995	4995	4995	0
49	20231213	175700	1289240915	4995	4995	4995	4995	0
50	20231213	175600	1289240915	4995	4995	4995	4995	0
51	20231213	175500	1289240915	4995	4995	4995	4995	0
52	20231213	175400	1289240915	4995	4995	4995	4995	0
53	20231213	175300	1289240915	4995	4995	4995	4995	0
54	20231213	175200	1289240915	4995	4995	4995	4995	0
55	20231213	175100	1289240915	4995	4995	4995	4995	0
56	20231213	175000	1289240915	4995	4995	4995	4995	0
57	20231213	174900	1289240915	4995	4995	4995	4995	0
58	20231213	174800	1289240915	4995	4995	4995	4995	0
59	20231213	174700	1289240915	4995	4995	4995	4995	0
60	20231213	174600	1289240915	4995	4995	4995	4995	0
61	20231213	174500	1289240915	4995	4995	4995	4995	0
62	20231213	174400	1289240915	4995	4995	4995	4995	3985
63	20231213	174300	1289240915	4995	4995	4995	4995	0
64	20231213	174200	1289240915	4995	4995	4995	4995	0
65	20231213	174100	1289240915	4995	4995	4995	4995	0
66	20231213	174000	1289240915	4995	4995	4995	4995	0
67	20231213	173900	1289240915	4995	4995	4995	4995	0
68	20231213	173800	1289240915	4995	4995	4995	4995	0
69	20231213	173700	1289240915	4995	4995	4995	4995	0
70	20231213	173600	1289240915	4995	4995	4995	4995	0
71	20231213	173500	1289240915	4995	4995	4995	4995	0
72	20231213	173400	1289240915	4995	4995	4995	4995	0
73	20231213	173300	1289240915	4995	4995	4995	4995	0
74	20231213	173200	1289240915	4995	4995	4995	4995	0
75	20231213	173100	1289240915	4995	4995	4995	4995	0
76	20231213	173000	1289240915	4995	4995	4995	4995	0
77	20231213	172900	1289240915	4995	4995	4995	4995	0
78	20231213	172800	1289240915	4995	4995	4995	4995	0
79	20231213	172700	1289240915	4995	4995	4995	4995	0
80	20231213	172600	1289240915	4995	4995	4995	4995	0
81	20231213	172500	1289240915	4995	4995	4995	4995	0
82	20231213	172400	1289240915	4995	4995	4995	4995	0
83	20231213	172300	1289240915	4995	4995	4995	4995	0
84	20231213	172200	1289240915	4995	4995	4995	4995	0
85	20231213	172100	1289240915	4995	4995	4995	4995	0
86	20231213	172000	1289240915	4995	4995	4995	4995	0
87	20231213	171900	1289240915	4995	4995	4995	4995	0
88	20231213	171800	1289240915	4995	4995	4995	4995	0
89	20231213	171700	1289240915	4995	4995	4995	4995	0
90	20231213	171600	1289240915	4995	4995	4995	4995	0
91	20231213	171500	1289240915	4995	4995	4995	4995	0
92	20231213	171400	1289240915	4995	4995	4995	4995	3985
93	20231213	171300	1289240915	4995	4995	4995	4995	0
94	20231213	171200	1289240915	4995	4995	4995	4995	0
95	20231213	171100	1289240915	4995	4995	4995	4995	0
96	20231213	171000	1289240915	4995	4995	4995	4995	0
97	20231213	170900	1289240915	4995	4995	4995	4995	0
98	20231213	170800	1289240915	4995	4995	4995	4995	0
99	20231213	170700	1289240915	4995	4995	4995	4995	0
100	20231213	170600	1289240915	4995	4995	4995	4995	0
101	20231213	170500	1289240915	4995	4995	4995	4995	0
102	20231213	170400	1289240915	4995	4995	4995	4995	0
103	20231213	170300	1289240915	4995	4995	4995	4995	0
104	20231213	170200	1289240915	4995	4995	4995	4995	0
105	20231213	170100	1289240915	4995	4995	4995	4995	0
106	20231213	170000	1289240915	4995	4995	4995	4995	0
107	20231213	165900	1289240915	4995	4995	4995	4995	0
108	20231213	165800	1289240915	4995	4995	4995	4995	0
109	20231213	165700	1289240915	4995	4995	4995	4995	0
110	20231213	165600	1289240915	4995	4995	4995	4995	0
111	20231213	165500	1289240915	4995	4995	4995	4995	0
112	20231213	165400	1289240915	4995	4995	4995	4995	0
113	20231213	165300	1289240915	4995	4995	4995	4995	0
114	20231213	165200	1289240915	4995	4995	4995	4995	0
115	20231213	165100	1289240915	4995	4995	4995	4995	0
116	20231213	165000	1289240915	4995	4995	4995	4995	0
117	20231213	164900	1289240915	4995	4995	4995	4995	0
118	20231213	164800	1289240915	4995	4995	4995	4995	0
119	20231213	164700	1289240915	4995	4995	4995	4995	0
120	20231213	164600	1289240915	4995	4995	4995	4995	0
121	20231213	164500	1289240915	4995	4995	4995	4995	0
122	20231213	164400	1289240915	4995	4995	4995	4995	3985
123	20231213	164300	1289240915	4995	4995	4995	4995	0
124	20231213	164200	1289240915	4995	4995	4995	4995	0
125	20231213	164100	1289240915	4995	4995	4995	4995	0
126	20231213	164000	1289240915	4995	4995	4995	4995	0
127	20231213	163900	1289240915	4995	4995	4995	4995	0
128	20231213	163800	1289240915	4995	4995	4995	4995	0
129	20231213	163700	1289240915	4995	4995	4995	4995	0
130	20231213	163600	1289240915	4995	4995	4995	4995	0
131	20231213	163500	1289240915	4995	4995	4995	4995	0
132	20231213	163400	1289240915	4995	4995	4995	4995	0
133	20231213	163300	1289240915	4995	4995	4995	4995	0
134	20231213	163200	1289240915	4995	4995	4995	4995	0
135	20231213	163100	1289240915	4995	4995	4995	4995	0
136	20231213	163000	1289240915	4995	4995	4995	4995	0
137	20231213	162900	1289240915	4995	4995	4995	4995	0
138	20231213	162800	1289240915	4995	4995	4995	4995	0
139	20231213	162700	1289240915	4995	4995	4995	4995	0
140	20231213	162600	1289240915	4995	4995	4995	4995	0
141	20231213	162500	1289240915	4995	4995	4995	4995	0
142	20231213	162400	1289240915	4995	4995	4995	4995	0
143	20231213	162300	1289240915	4995	4995	4995	4995	0
144	20231213	162200	1289240915	4995	4995	4995	4995	0
145	20231213	162100	1289240915	4995	4995	4995	4995	0
146	20231213	162000	1289240915	4995	4995	4995	4995	0
147	20231213	161900	1289240915	4995	4995	4995	4995	0
148	20231213	161800	1289240915	4995	4995	4995	4995	0
149	20231213	161700	1289240915	4995	4995	4995	4995	0
150	20231213	161600	1289240915	4995	4995	4995	4995	0
151	20231213	161500	1289240915	4995	4995	4995	4995	0
152	20231213	161400	1289240915	4995	4995	4995	4995	3985
153	20231213	161300	1289240915	4995	4995	4995	4995	0
154	20231213	161200	1289240915	4995	4995	4995	4995	0
155	20231213	161100	1289240915	4995	4995	4995	4995	0
156	20231213	161000	1289240915	4995	4995	4995	4995	0
157	20231213	160900	1289240915	4995	4995	4995	4995	0
158	20231213	160800	1289240915	4995	4995	4995	4995	0
159	20231213	160700	1289240915	4995	4995	4995	4995	0
160	20231213	160600	1289240915	4995	4995	4995	4995	0
161	20231213	160500	1289240915	4995	4995	4995	4995	0
162	20231213	160400	1289240915	4995	4995	4995	4995	0
163	20231213	160300	1289240915	4995	4995	4995	4995	0
164	20231213	160200	1289240915	4995	4995	4995	4995	0
165	20231213	160100	1289240915	4995	4995	4995	4995	0
166	20231213	160000	1289240915	4995	4995	4995	4995	0
167	20231213	155900	1289240915	4995	4995	4995	4995	0
168	20231213	155800	1289240915	4995	4995	4995	4995	0
169	20231213	155700	1289240915	4995	4995	4995	4995	0
170	20231213	155600	1289240915	4995	4995	4995	4995	0
171	20231213	155500	1289240915	4995	4995	4995	4995	0
172	20231213	155400	1289240915	4995	4995	4995	4995	0
173	20231213	155300	1289240915	4995	4995	4995	4995	0
174	20231213	155200	1289240915	4995	4995	4995	4995	0
175	20231213	155100	1289240915	4995	4995	4995	4995	0
176	20231213	155000	1289240915	4995	4995	4995	4995	0
177	20231213	154900	1289240915	4995	4995	4995	4995	0
178	20231213	154800	1289240915	4995	4995	4995	4995	0
179	20231213	154700	1289240915	4995	4995	4995	4995	0
180	20231213	154600	1289240915	4995	4995	4995	4995	0
181	20231213	154500	1289240915	4995	4995	4995	4995	0
182	20231213	154400	1289240915	4995	4995	4995	4995	3985
183	20231213	154300	1289240915	4995	4995	4995	4995	0
184	20231213	154200	1289240915	4995	4995	4995	4995	0
185	20231213	154100	1289240915	4995	4995	4995	4995	0
186	20231213	154000	1289240915	4995	4995	4995	4995	0
187	20231213	153900	1289240915	4995	4995	4995	4995	0
188	20231213	153800	1289240915	4995	4995	4995	4995	0
189	20231213	153700	1289240915	4995	4995	4995	4995	0
190	20231213	153600	1289240915	4995	4995	4995	4995	0
191	20231213	153500	1289240915	4995	4995	4995	4995	0
192	20231213	153400	1289240915	4995	4995	4995	4995	0
193	20231213	153300	1289240915	4995	4995	4995	4995	0
194	20231213	153200	1289240915	4995	4995	4995	4995	0
195	20231213	153100	1289240915	4995	4995	4995	4995	0
196	20231213	153000	1289240915	4995	4995	4995	4995	3985
197	20231213	152900	1269335840	4990	4990	4990	4990	0
198	20231213	152800	1269335840	4990	4990	4990	4990	0
199	20231213	152700	1269335840	4990	4990	4990	4990	0
200	20231213	152600	1269335840	4990	4990	4990	4990	0
201	20231213	152500	1269335840	4990	4990	4990	4990	0
202	20231213	152400	1269335840	4990	4990	4990	4990	0
203	20231213	152300	1269335840	4990	4990	4990	4990	0
204	20231213	152200	1269335840	4990	4990	4990	4990	0
205	20231213	152100	1269335840	4990	4990	4990	4990	0
206	20231213	152000	1269335840	4990	4990	4990	4990	0
207	20231213	151900	1269335840	4990	4985	4990	4985	315
208	20231213	151800	1267764385	4990	4990	4990	4985	128
209	20231213	151700	1267125960	4985	4990	4990	4985	1452
210	20231213	151600	1259886070	4985	4985	4990	4985	756
211	20231213	151500	1256117405	4990	4990	4995	4990	120
212	20231213	151400	1255518595	4990	4985	4995	4985	28
213	20231213	151300	1255378940	4995	4995	4995	4995	21
214	20231213	151200	1255274045	4995	4990	4995	4990	82
215	20231213	151100	1254864845	4990	4990	4990	4990	115
216	20231213	151000	1254290995	4990	4985	4990	4985	138
217	20231213	150900	1253603005	4990	4990	4990	4990	201
218	20231213	150800	1252600015	4985	4990	4990	4985	187
219	20231213	150700	1251667635	4985	4985	4985	4985	0
220	20231213	150600	1251667635	4985	4985	4985	4985	44
221	20231213	150500	1251448295	4985	4985	4985	4985	0
222	20231213	150400	1251448295	4985	4985	4985	4985	0
223	20231213	150300	1251448295	4985	4985	4985	4985	110
224	20231213	150200	1250899945	4985	4980	4985	4980	694
225	20231213	150100	1247443350	4985	4985	4990	4985	19
226	20231213	150000	1247348630	4990	4990	4990	4980	1218
227	20231213	145900	1241273870	4980	4985	4990	4980	10196
228	20231213	145800	1190455125	4990	4985	4990	4985	48
229	20231213	145700	1190215610	4990	4990	4990	4990	1532
230	20231213	145600	1182570930	4995	4990	4995	4990	1693
231	20231213	145500	1174117845	4995	4995	4995	4995	6
232	20231213	145400	1174087875	4995	4995	4995	4995	1
233	20231213	145300	1174082880	4995	4995	4995	4995	32
234	20231213	145200	1173923040	4995	4995	4995	4995	10
235	20231213	145100	1173873090	4990	4990	4990	4990	0
236	20231213	145000	1173873090	4990	4990	4990	4990	107
237	20231213	144900	1173339160	4995	4995	4995	4995	103
238	20231213	144800	1172824675	4995	4995	4995	4995	5
239	20231213	144700	1172799700	4990	4990	4990	4990	276
240	20231213	144600	1171422460	4990	4995	4995	4990	478
241	20231213	144500	1169037225	4990	4990	4990	4990	1088
242	20231213	144400	1163608105	4990	4990	4990	4990	1104
243	20231213	144300	1158099145	4990	4985	4990	4985	1990
244	20231213	144200	1148169745	4985	4990	4990	4985	109
245	20231213	144100	1147626370	4990	4990	4990	4990	300
246	20231213	144000	1146129370	4990	4990	4990	4990	1
247	20231213	143900	1146124380	4990	4995	4995	4990	824
248	20231213	143800	1142012605	4990	4990	4990	4990	585
249	20231213	143700	1139093455	4990	4990	4990	4990	0
250	20231213	143600	1139093455	4990	4995	4995	4990	7997
251	20231213	143500	1099188175	4995	4995	4995	4995	13
252	20231213	143400	1099123240	4995	5000	5000	4995	211
253	20231213	143300	1098068795	4995	4995	4995	4995	0
254	20231213	143200	1098068795	4995	5000	5000	4995	124
255	20231213	143100	1097449395	5000	4990	5000	4990	66
256	20231213	143000	1097119855	5000	5000	5000	5000	10
257	20231213	142900	1097069855	5000	5000	5000	5000	50
258	20231213	142800	1096819855	5000	5000	5000	5000	13
259	20231213	142700	1096754855	5000	5000	5000	5000	0
260	20231213	142600	1096754855	5000	4995	5000	4995	118
261	20231213	142500	1096165355	4995	5000	5000	4990	598
262	20231213	142400	1093180635	4990	5000	5000	4990	344
263	20231213	142300	1091461075	5000	5000	5000	5000	0
264	20231213	142200	1091461075	5000	5000	5000	5000	10
265	20231213	142100	1091411075	5000	5000	5000	5000	2
266	20231213	142000	1091401075	5000	5000	5000	5000	5
267	20231213	141900	1091376075	5000	5000	5000	5000	0
268	20231213	141800	1091376075	5000	5000	5000	5000	3
269	20231213	141700	1091361075	4985	4985	4985	4985	0
270	20231213	141600	1091361075	4985	4990	4990	4985	6383
271	20231213	141500	1059510200	4990	4995	4995	4990	496
272	20231213	141400	1057034650	4995	4995	4995	4995	44
273	20231213	141300	1056814870	4995	4995	4995	4990	179
274	20231213	141200	1055921315	4995	4995	4995	4995	1603
275	20231213	141100	1047914330	4995	4995	4995	4995	1025
276	20231213	141000	1042794455	4995	4995	4995	4995	80
277	20231213	140900	1042394855	4995	4995	4995	4995	413
278	20231213	140800	1040331920	4995	4995	4995	4995	2072
279	20231213	140700	1029982280	5000	5000	5000	5000	3
280	20231213	140600	1029967280	4995	4995	4995	4995	1000
281	20231213	140500	1024972280	4995	4995	4995	4995	0
282	20231213	140400	1024972280	4995	4995	5000	4995	109
283	20231213	140300	1024427810	4995	4995	4995	4995	1105
284	20231213	140200	1018908335	4995	4995	4995	4995	381
285	20231213	140100	1017005240	4990	4995	5000	4990	22
286	20231213	140000	1016895385	4990	4990	4990	4990	3207
287	20231213	135900	1000892455	4990	4990	4990	4990	105
288	20231213	135800	1000368505	4990	5000	5000	4990	28092
289	20231213	135700	860106940	5010	5010	5010	5010	4
290	20231213	135600	860086900	5000	5000	5000	5000	600
291	20231213	135500	857086900	5000	5000	5000	5000	356
292	20231213	135400	855306900	5010	5010	5010	5010	4
293	20231213	135300	855286860	5000	5000	5000	5000	801
294	20231213	135200	851281860	5010	5010	5010	5010	0
295	20231213	135100	851281860	5010	5010	5010	5010	0
296	20231213	135000	851281860	5010	5000	5010	5000	373
297	20231213	134900	849416840	5000	5000	5000	5000	4387
298	20231213	134800	827481840	5010	5010	5010	5010	0
299	20231213	134700	827481840	5010	5010	5010	5010	427
300	20231213	134600	825342570	5010	5010	5010	5010	3
301	20231213	134500	825327540	5010	5010	5010	5010	20
302	20231213	134400	825227340	5010	5010	5010	5010	1002
303	20231213	134300	820207320	5010	5000	5010	5000	778
304	20231213	134200	816317280	5000	5000	5000	5000	501
305	20231213	134100	813812280	5000	5000	5000	5000	2349
306	20231213	134000	802067280	5010	5010	5010	5010	10
307	20231213	133900	802017180	5010	5000	5010	5000	2000
308	20231213	133800	792002180	5010	5000	5010	5000	386
309	20231213	133700	790072170	5000	5000	5000	5000	2309
310	20231213	133600	778527170	5010	5000	5010	5000	503
311	20231213	133500	776012140	5010	5000	5010	5000	309
312	20231213	133400	774467120	5010	5010	5010	5010	1
313	20231213	133300	774462110	5000	5000	5010	5000	2006
314	20231213	133200	764432080	5000	5000	5000	5000	13825
315	20231213	133100	695307080	5000	5000	5000	5000	4000
316	20231213	133000	675307080	5000	5000	5000	5000	4
317	20231213	132900	675287080	5010	5010	5010	5010	2
318	20231213	132800	675277060	5010	5010	5010	5010	0
319	20231213	132700	675277060	5010	5010	5010	5010	102
320	20231213	132600	674766040	5010	5010	5010	5010	221
321	20231213	132500	673658830	5010	5010	5010	5010	55
322	20231213	132400	673383280	5010	5010	5010	5010	0
323	20231213	132300	673383280	5010	5010	5010	5010	512
324	20231213	132200	670818160	5020	5000	5020	5000	2431
325	20231213	132100	658653060	5000	5010	5010	5000	1160
326	20231213	132000	652841540	5000	5000	5000	5000	947
327	20231213	131900	648106540	5010	5010	5010	5010	104
328	20231213	131800	647585500	5010	5010	5010	5010	0
329	20231213	131700	647585500	5010	5010	5010	5010	88
330	20231213	131600	647144620	5010	5010	5010	5010	0
331	20231213	131500	647144620	5010	5010	5010	5010	3
332	20231213	131400	647129590	5000	5000	5010	5000	815
333	20231213	131300	643054530	5000	5000	5000	5000	44
334	20231213	131200	642834530	5010	5010	5010	5010	4
335	20231213	131100	642814490	5010	5010	5010	5010	2
336	20231213	131000	642804470	5000	5000	5010	5000	4000
337	20231213	130900	622804460	5010	5010	5010	5010	0
338	20231213	130800	622804460	5010	5010	5010	5010	2
339	20231213	130700	622794440	5010	5010	5010	5010	2338
340	20231213	130600	611081060	5010	5010	5010	5010	9
341	20231213	130500	611035970	5020	5010	5020	5010	1203
342	20231213	130400	605008910	5010	5010	5010	5010	741
343	20231213	130300	601296500	5010	5010	5010	5010	0
344	20231213	130200	601296500	5010	5010	5010	5010	631
345	20231213	130100	598135190	5020	5010	5020	5010	1004
346	20231213	130000	593105110	5010	5010	5010	5010	1021
347	20231213	125900	587989900	5010	5010	5020	5010	111
348	20231213	125800	587432790	5020	5010	5020	5010	1002
349	20231213	125700	582412750	5010	5010	5010	5010	0
350	20231213	125600	582412750	5010	5010	5010	5010	0
351	20231213	125500	582412750	5010	5020	5020	5010	477
352	20231213	125400	580022950	5010	5010	5010	5010	500
353	20231213	125300	577517950	5010	5010	5010	5010	48
354	20231213	125200	577277470	5020	5020	5020	5020	0
355	20231213	125100	577277470	5020	5020	5020	5020	3
356	20231213	125000	577262410	5010	5010	5010	5010	0
357	20231213	124900	577262410	5010	5010	5010	5010	5
358	20231213	124800	577237360	5010	5020	5020	5010	502
359	20231213	124700	574722320	5010	5010	5010	5010	0
360	20231213	124600	574722320	5010	5010	5010	5010	44
361	20231213	124500	574501880	5010	5010	5010	5010	500
362	20231213	124400	571996880	5010	5010	5020	5010	1103
363	20231213	124300	566470820	5020	5020	5020	5020	10
364	20231213	124200	566420620	5010	5010	5010	5010	500
365	20231213	124100	563915620	5010	5020	5020	5010	2004
366	20231213	124000	553875540	5010	5010	5010	5010	0
367	20231213	123900	553875540	5010	5010	5010	5010	500
368	20231213	123800	551370540	5020	5020	5020	5020	0
369	20231213	123700	551370540	5020	5010	5020	5010	440
370	20231213	123600	549166120	5010	5010	5010	5010	238
371	20231213	123500	547973740	5010	5010	5010	5010	50
372	20231213	123400	547723240	5010	5010	5010	5010	23
373	20231213	123300	547608010	5010	5010	5010	5010	232
374	20231213	123200	546445690	5010	5010	5010	5010	501
375	20231213	123100	543935680	5010	5010	5010	5010	7
376	20231213	123000	543900610	5010	5020	5020	5010	43
377	20231213	122900	543685150	5020	5020	5020	5020	0
378	20231213	122800	543685150	5020	5020	5020	5020	16
379	20231213	122700	543604830	5020	5020	5020	5020	102
380	20231213	122600	543092790	5010	5010	5010	5010	500
381	20231213	122500	540587790	5010	5020	5020	5010	15
382	20231213	122400	540512540	5020	5020	5020	5020	0
383	20231213	122300	540512540	5020	5010	5020	5010	1003
384	20231213	122200	535487480	5010	5010	5010	5010	1
385	20231213	122100	535482470	5020	5020	5020	5020	1001
386	20231213	122000	530457450	5010	5020	5020	5010	12
387	20231213	121900	530397290	5010	5010	5010	5010	1095
388	20231213	121800	524911340	5010	5010	5010	5010	9
389	20231213	121700	524866250	5010	5010	5010	5010	30
390	20231213	121600	524715950	5020	5010	5020	5010	502
391	20231213	121500	522200910	5010	5010	5010	5010	2000
392	20231213	121400	512180910	5010	5010	5010	5010	32
393	20231213	121300	512020590	5020	5020	5020	5020	3
394	20231213	121200	512005530	5010	5010	5010	5010	0
395	20231213	121100	512005530	5010	5010	5010	5010	9
396	20231213	121000	511960440	5010	5010	5010	5010	500
397	20231213	120900	509455440	5020	5010	5020	5010	503
398	20231213	120800	506935380	5010	5010	5010	5010	6
399	20231213	120700	506905320	5010	5010	5010	5010	500
400	20231213	120600	504400320	5010	5020	5020	5010	96
401	20231213	120500	503918840	5010	5010	5010	5010	0
402	20231213	120400	503918840	5010	5010	5010	5010	0
403	20231213	120300	503918840	5010	5010	5010	5010	508
404	20231213	120200	501373760	5020	5020	5020	5020	3
405	20231213	120100	501358700	5010	5010	5010	5010	1000
406	20231213	120000	496348700	5010	5010	5010	5010	500
407	20231213	115900	493843700	5020	5020	5020	5020	4
408	20231213	115800	493823620	5010	5010	5010	5010	237
409	20231213	115700	492636250	5010	5020	5020	5010	274
410	20231213	115600	491263460	5020	5020	5020	5020	0
411	20231213	115500	491263460	5020	5020	5020	5020	2
412	20231213	115400	491253420	5010	5010	5010	5010	528
413	20231213	115300	488608140	5010	5010	5010	5010	1
414	20231213	115200	488603130	5020	5010	5020	5010	141
415	20231213	115100	487896690	5010	5010	5010	5010	906
416	20231213	115000	483357630	5020	5020	5020	5020	2
417	20231213	114900	483347590	5010	5020	5020	5010	503
418	20231213	114800	480827530	5020	5020	5020	5020	8
419	20231213	114700	480787370	5010	5020	5020	5010	2505
420	20231213	114600	468237270	5010	5010	5010	5010	489
421	20231213	114500	465787380	5010	5010	5010	5010	34
422	20231213	114400	465617040	5010	5010	5010	5000	612
423	20231213	114300	462555920	5010	5010	5010	5010	5820
424	20231213	114200	433397720	5010	5020	5020	5010	303
425	20231213	114100	431879660	5010	5010	5010	5010	509
426	20231213	114000	429329570	5020	5020	5020	5020	1
427	20231213	113900	429324550	5020	5020	5020	5020	0
428	20231213	113800	429324550	5020	5020	5020	5010	504
429	20231213	113700	426799470	5010	5010	5010	5010	9
430	20231213	113600	426754380	5020	5020	5020	5020	10
431	20231213	113500	426704180	5020	5010	5020	5010	502
432	20231213	113400	424189140	5020	5020	5020	5010	21
433	20231213	113300	424083810	5020	5020	5020	5020	0
434	20231213	113200	424083810	5020	5010	5020	5010	112
435	20231213	113100	423521590	5010	5020	5020	5010	612
436	20231213	113000	420454440	5020	5010	5020	5010	47
437	20231213	112900	420218940	5010	5010	5010	5010	9
438	20231213	112800	420173850	5020	5020	5020	5020	3
439	20231213	112700	420158790	5020	5020	5020	5020	0
440	20231213	112600	420158790	5020	5020	5020	5020	0
441	20231213	112500	420158790	5020	5020	5020	5020	0
442	20231213	112400	420158790	5020	5010	5020	5010	84
443	20231213	112300	419737930	5010	5010	5010	5010	0
444	20231213	112200	419737930	5010	5010	5010	5010	500
445	20231213	112100	417232930	5020	5020	5020	5020	3
446	20231213	112000	417217870	5010	5010	5010	5010	0
447	20231213	111900	417217870	5010	5010	5010	5010	1000
448	20231213	111800	412207870	5020	5020	5020	5020	2
449	20231213	111700	412197830	5020	5020	5020	5010	112
450	20231213	111600	411636030	5010	5010	5010	5010	0
451	20231213	111500	411636030	5010	5020	5020	5010	502
452	20231213	111400	409120990	5020	5020	5020	5020	2
453	20231213	111300	409110950	5020	5020	5020	5020	0
454	20231213	111200	409110950	5020	5020	5020	5010	1086
455	20231213	111100	403670020	5020	5020	5020	5020	9
456	20231213	111000	403624840	5020	5020	5020	5020	5
457	20231213	110900	403599740	5020	5020	5020	5010	1448
458	20231213	110800	396345150	5020	5020	5020	5020	0
459	20231213	110700	396345150	5020	5020	5020	5020	3
460	20231213	110600	396330090	5020	5020	5020	5020	312
461	20231213	110500	394763850	5020	5020	5020	5020	2587
462	20231213	110400	381777110	5030	5030	5030	5030	0
463	20231213	110300	381777110	5030	5030	5030	5030	7
464	20231213	110200	381741900	5030	5030	5030	5030	0
465	20231213	110100	381741900	5030	5020	5030	5020	201
466	20231213	110000	380732870	5030	5030	5030	5030	803
467	20231213	105900	376693780	5030	5030	5030	5030	7
468	20231213	105800	376658570	5020	5020	5030	5020	2207
469	20231213	105700	365579380	5020	5020	5020	5020	1175
470	20231213	105600	359680880	5020	5020	5020	5020	532
471	20231213	105500	357010240	5020	5020	5020	5020	0
472	20231213	105400	357010240	5020	5020	5020	5020	5
473	20231213	105300	356985140	5020	5020	5020	5020	2136
474	20231213	105200	346262420	5020	5020	5020	5020	10
475	20231213	105100	346212220	5010	5020	5020	5010	69
476	20231213	105000	345866340	5020	5020	5020	5020	0
477	20231213	104900	345866340	5020	5020	5020	5020	0
478	20231213	104800	345866340	5020	5020	5020	5020	120
479	20231213	104700	345263940	5020	5020	5020	5020	43
480	20231213	104600	345048080	5020	5020	5020	5020	1000
481	20231213	104500	340028080	5030	5020	5030	5020	584
482	20231213	104400	337096040	5020	5020	5020	5020	0
483	20231213	104300	337096040	5020	5020	5020	5020	4783
484	20231213	104200	313085380	5030	5030	5030	5030	1
485	20231213	104100	313080350	5030	5030	5030	5030	100
486	20231213	104000	312577350	5030	5020	5030	5020	1010
487	20231213	103900	307507140	5020	5020	5020	5020	0
488	20231213	103800	307507140	5020	5020	5020	5020	9
489	20231213	103700	307461960	5020	5020	5020	5020	786
490	20231213	103600	303516240	5020	5020	5020	5020	11
491	20231213	103500	303461020	5020	5020	5020	5020	44
492	20231213	103400	303240140	5020	5020	5020	5020	1009
493	20231213	103300	298174960	5020	5020	5020	5020	0
494	20231213	103200	298174960	5020	5020	5020	5020	9
495	20231213	103100	298129780	5030	5020	5030	5020	1054
496	20231213	103000	292838680	5030	5020	5030	5020	21
497	20231213	102900	292733140	5030	5030	5030	5030	1
498	20231213	102800	292728110	5020	5020	5020	5020	597
499	20231213	102700	289731170	5020	5020	5020	5020	761
500	20231213	102600	285910950	5020	5020	5020	5020	0
501	20231213	102500	285910950	5020	5020	5020	5020	528
502	20231213	102400	283260390	5030	5030	5030	5030	0
503	20231213	102300	283260390	5030	5030	5030	5030	1
504	20231213	102200	283255360	5030	5030	5030	5030	1
505	20231213	102100	283250330	5030	5030	5030	5030	0
506	20231213	102000	283250330	5030	5030	5030	5030	1
507	20231213	101900	283245300	5030	5030	5030	5030	100
508	20231213	101800	282742300	5030	5040	5040	5030	543
509	20231213	101700	280010960	5030	5030	5030	5030	11
510	20231213	101600	279955630	5030	5030	5030	5030	1103
511	20231213	101500	274407540	5030	5030	5030	5030	20
512	20231213	101400	274306940	5030	5030	5030	5030	0
513	20231213	101300	274306940	5030	5030	5030	5030	102
514	20231213	101200	273793880	5030	5030	5030	5030	15
515	20231213	101100	273718430	5030	5030	5030	5030	450
516	20231213	101000	271454930	5030	5030	5030	5020	1296
517	20231213	100900	264946010	5030	5030	5030	5030	200
518	20231213	100800	263940010	5030	5030	5030	5030	0
519	20231213	100700	263940010	5030	5030	5030	5030	1
520	20231213	100600	263934980	5020	5020	5030	5020	420
521	20231213	100500	261824580	5030	5030	5030	5030	0
522	20231213	100400	261824580	5030	5040	5040	5030	534
523	20231213	100300	259138520	5030	5030	5030	5030	1051
524	20231213	100200	253851990	5030	5030	5030	5030	20
525	20231213	100100	253751390	5030	5030	5030	5030	0
526	20231213	100000	253751390	5030	5030	5030	5020	3680
527	20231213	095900	235261790	5030	5030	5030	5020	1453
528	20231213	095800	227953640	5030	5030	5030	5030	0
529	20231213	095700	227953640	5030	5020	5030	5020	150
530	20231213	095600	227200140	5030	5020	5030	5020	700
531	20231213	095500	223684140	5030	5020	5030	5020	580
532	20231213	095400	220769460	5020	5020	5020	5020	0
533	20231213	095300	220769460	5020	5030	5030	5020	3096
534	20231213	095200	205221060	5030	5030	5030	5030	522
535	20231213	095100	202595400	5030	5030	5030	5030	1100
536	20231213	095000	197062400	5030	5030	5030	5020	2621
537	20231213	094900	183878980	5030	5040	5040	5030	2180
538	20231213	094800	172913560	5040	5040	5040	5040	3
539	20231213	094700	172898440	5040	5040	5040	5040	10
540	20231213	094600	172848040	5030	5030	5030	5030	500
541	20231213	094500	170333040	5030	5030	5030	5030	44
542	20231213	094400	170111720	5040	5040	5040	5040	14
543	20231213	094300	170041160	5030	5040	5040	5030	80
544	20231213	094200	169638260	5030	5040	5040	5030	211
545	20231213	094100	168576820	5030	5030	5030	5030	2629
546	20231213	094000	155352950	5040	5040	5040	5040	31
547	20231213	093900	155196710	5040	5030	5040	5030	230
548	20231213	093800	154039510	5040	5030	5040	5030	21
549	20231213	093700	153933870	5030	5040	5040	5030	660
550	20231213	093600	150612470	5030	5040	5040	5030	1380
551	20231213	093500	143670750	5040	5040	5040	5040	16
552	20231213	093400	143590110	5040	5050	5050	5040	8496
553	20231213	093300	100770260	5040	5040	5050	5040	2020
554	20231213	093200	90589360	5050	5050	5050	5050	7
555	20231213	093100	90554010	5050	5040	5050	5040	1038
556	20231213	093000	85322160	5050	5050	5050	5050	1
557	20231213	092900	85317110	5050	5050	5050	5050	1989
558	20231213	092800	75272660	5050	5050	5050	5050	0
559	20231213	092700	75272660	5050	5050	5050	5050	0
560	20231213	092600	75272660	5050	5040	5050	5040	3897
561	20231213	092500	55626810	5050	5050	5050	5050	20
562	20231213	092400	55525810	5050	5040	5050	5040	35
563	20231213	092300	55349380	5050	5050	5050	5050	318
564	20231213	092200	53743480	5040	5050	5050	5040	229
565	20231213	092100	52589030	5050	5050	5050	5050	0
566	20231213	092000	52589030	5050	5050	5050	5050	160
567	20231213	091900	51781030	5050	5050	5050	5050	500
568	20231213	091800	49256030	5050	5050	5060	5050	1186
569	20231213	091700	43260380	5060	5050	5060	5040	426
570	20231213	091600	41109080	5040	5050	5060	5040	2272
571	20231213	091500	29643470	5060	5060	5060	5060	0
572	20231213	091400	29643470	5060	5050	5070	5050	35
573	20231213	091300	29466620	5050	5050	5050	5050	76
574	20231213	091200	29082820	5050	5050	5050	5050	33
575	20231213	091100	28916170	5050	5050	5050	5050	28
576	20231213	091000	28774770	5050	5050	5050	5050	373
577	20231213	090900	26891120	5050	5050	5050	5050	0
578	20231213	090800	26891120	5050	5050	5050	5050	1009
579	20231213	090700	21795670	5040	5040	5040	5040	350
580	20231213	090600	20031670	5040	5040	5040	5040	171
581	20231213	090500	19169830	5040	5040	5040	5040	99
582	20231213	090400	18670870	5040	5040	5040	5040	49
583	20231213	090300	18423910	5040	5040	5040	5040	280
584	20231213	090200	17012710	5040	5040	5040	5040	563
585	20231213	090100	14175190	5040	5040	5050	5040	1262
586	20231213	090000	7814700	5050	5070	5070	5050	1544