KissMeData/005010/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184400	1957993755	5030	5030	5030	5030	9921
3	20231226	184300	1957993755	5030	5030	5030	5030	0
4	20231226	184200	1957993755	5030	5030	5030	5030	0
5	20231226	184100	1957993755	5030	5030	5030	5030	0
6	20231226	184000	1957993755	5030	5030	5030	5030	0
7	20231226	183900	1957993755	5030	5030	5030	5030	0
8	20231226	183800	1957993755	5030	5030	5030	5030	0
9	20231226	183700	1957993755	5030	5030	5030	5030	0
10	20231226	183600	1957993755	5030	5030	5030	5030	0
11	20231226	183500	1957993755	5030	5030	5030	5030	0
12	20231226	183400	1957993755	5030	5030	5030	5030	0
13	20231226	183300	1957993755	5030	5030	5030	5030	0
14	20231226	183200	1957993755	5030	5030	5030	5030	0
15	20231226	183100	1957993755	5030	5030	5030	5030	0
16	20231226	183000	1957993755	5030	5030	5030	5030	0
17	20231226	182900	1957993755	5030	5030	5030	5030	0
18	20231226	182800	1957993755	5030	5030	5030	5030	0
19	20231226	182700	1957993755	5030	5030	5030	5030	0
20	20231226	182600	1957993755	5030	5030	5030	5030	0
21	20231226	182500	1957993755	5030	5030	5030	5030	0
22	20231226	182400	1957993755	5030	5030	5030	5030	0
23	20231226	182300	1957993755	5030	5030	5030	5030	0
24	20231226	182200	1957993755	5030	5030	5030	5030	0
25	20231226	182100	1957993755	5030	5030	5030	5030	0
26	20231226	182000	1957993755	5030	5030	5030	5030	0
27	20231226	181900	1957993755	5030	5030	5030	5030	0
28	20231226	181800	1957993755	5030	5030	5030	5030	0
29	20231226	181700	1957993755	5030	5030	5030	5030	0
30	20231226	181600	1957993755	5030	5030	5030	5030	0
31	20231226	181500	1957993755	5030	5030	5030	5030	0
32	20231226	181400	1957993755	5030	5030	5030	5030	9921
33	20231226	181300	1957993755	5030	5030	5030	5030	0
34	20231226	181200	1957993755	5030	5030	5030	5030	0
35	20231226	181100	1957993755	5030	5030	5030	5030	0
36	20231226	181000	1957993755	5030	5030	5030	5030	0
37	20231226	180900	1957993755	5030	5030	5030	5030	0
38	20231226	180800	1957993755	5030	5030	5030	5030	0
39	20231226	180700	1957993755	5030	5030	5030	5030	0
40	20231226	180600	1957993755	5030	5030	5030	5030	0
41	20231226	180500	1957993755	5030	5030	5030	5030	0
42	20231226	180400	1957993755	5030	5030	5030	5030	0
43	20231226	180300	1957993755	5030	5030	5030	5030	0
44	20231226	180200	1957993755	5030	5030	5030	5030	0
45	20231226	180100	1957993755	5030	5030	5030	5030	0
46	20231226	180000	1957993755	5030	5030	5030	5030	0
47	20231226	175900	1957993755	5030	5030	5030	5030	0
48	20231226	175800	1957993755	5030	5030	5030	5030	0
49	20231226	175700	1957993755	5030	5030	5030	5030	0
50	20231226	175600	1957993755	5030	5030	5030	5030	0
51	20231226	175500	1957993755	5030	5030	5030	5030	0
52	20231226	175400	1957993755	5030	5030	5030	5030	0
53	20231226	175300	1957993755	5030	5030	5030	5030	0
54	20231226	175200	1957993755	5030	5030	5030	5030	0
55	20231226	175100	1957993755	5030	5030	5030	5030	0
56	20231226	175000	1957993755	5030	5030	5030	5030	0
57	20231226	174900	1957993755	5030	5030	5030	5030	0
58	20231226	174800	1957993755	5030	5030	5030	5030	0
59	20231226	174700	1957993755	5030	5030	5030	5030	0
60	20231226	174600	1957993755	5030	5030	5030	5030	0
61	20231226	174500	1957993755	5030	5030	5030	5030	0
62	20231226	174400	1957993755	5030	5030	5030	5030	9921
63	20231226	174300	1957993755	5030	5030	5030	5030	0
64	20231226	174200	1957993755	5030	5030	5030	5030	0
65	20231226	174100	1957993755	5030	5030	5030	5030	0
66	20231226	174000	1957993755	5030	5030	5030	5030	0
67	20231226	173900	1957993755	5030	5030	5030	5030	0
68	20231226	173800	1957993755	5030	5030	5030	5030	0
69	20231226	173700	1957993755	5030	5030	5030	5030	0
70	20231226	173600	1957993755	5030	5030	5030	5030	0
71	20231226	173500	1957993755	5030	5030	5030	5030	0
72	20231226	173400	1957993755	5030	5030	5030	5030	0
73	20231226	173300	1957993755	5030	5030	5030	5030	0
74	20231226	173200	1957993755	5030	5030	5030	5030	0
75	20231226	173100	1957993755	5030	5030	5030	5030	0
76	20231226	173000	1957993755	5030	5030	5030	5030	0
77	20231226	172900	1957993755	5030	5030	5030	5030	0
78	20231226	172800	1957993755	5030	5030	5030	5030	0
79	20231226	172700	1957993755	5030	5030	5030	5030	0
80	20231226	172600	1957993755	5030	5030	5030	5030	0
81	20231226	172500	1957993755	5030	5030	5030	5030	0
82	20231226	172400	1957993755	5030	5030	5030	5030	0
83	20231226	172300	1957993755	5030	5030	5030	5030	0
84	20231226	172200	1957993755	5030	5030	5030	5030	0
85	20231226	172100	1957993755	5030	5030	5030	5030	0
86	20231226	172000	1957993755	5030	5030	5030	5030	0
87	20231226	171900	1957993755	5030	5030	5030	5030	0
88	20231226	171800	1957993755	5030	5030	5030	5030	0
89	20231226	171700	1957993755	5030	5030	5030	5030	0
90	20231226	171600	1957993755	5030	5030	5030	5030	0
91	20231226	171500	1957993755	5030	5030	5030	5030	0
92	20231226	171400	1957993755	5030	5030	5030	5030	9921
93	20231226	171300	1957993755	5030	5030	5030	5030	0
94	20231226	171200	1957993755	5030	5030	5030	5030	0
95	20231226	171100	1957993755	5030	5030	5030	5030	0
96	20231226	171000	1957993755	5030	5030	5030	5030	0
97	20231226	170900	1957993755	5030	5030	5030	5030	0
98	20231226	170800	1957993755	5030	5030	5030	5030	0
99	20231226	170700	1957993755	5030	5030	5030	5030	0
100	20231226	170600	1957993755	5030	5030	5030	5030	0
101	20231226	170500	1957993755	5030	5030	5030	5030	0
102	20231226	170400	1957993755	5030	5030	5030	5030	0
103	20231226	170300	1957993755	5030	5030	5030	5030	0
104	20231226	170200	1957993755	5030	5030	5030	5030	0
105	20231226	170100	1957993755	5030	5030	5030	5030	0
106	20231226	170000	1957993755	5030	5030	5030	5030	0
107	20231226	165900	1957993755	5030	5030	5030	5030	0
108	20231226	165800	1957993755	5030	5030	5030	5030	0
109	20231226	165700	1957993755	5030	5030	5030	5030	0
110	20231226	165600	1957993755	5030	5030	5030	5030	0
111	20231226	165500	1957993755	5030	5030	5030	5030	0
112	20231226	165400	1957993755	5030	5030	5030	5030	0
113	20231226	165300	1957993755	5030	5030	5030	5030	0
114	20231226	165200	1957993755	5030	5030	5030	5030	0
115	20231226	165100	1957993755	5030	5030	5030	5030	0
116	20231226	165000	1957993755	5030	5030	5030	5030	0
117	20231226	164900	1957993755	5030	5030	5030	5030	0
118	20231226	164800	1957993755	5030	5030	5030	5030	0
119	20231226	164700	1957993755	5030	5030	5030	5030	0
120	20231226	164600	1957993755	5030	5030	5030	5030	0
121	20231226	164500	1957993755	5030	5030	5030	5030	0
122	20231226	164400	1957993755	5030	5030	5030	5030	9921
123	20231226	164300	1957993755	5030	5030	5030	5030	0
124	20231226	164200	1957993755	5030	5030	5030	5030	0
125	20231226	164100	1957993755	5030	5030	5030	5030	0
126	20231226	164000	1957993755	5030	5030	5030	5030	0
127	20231226	163900	1957993755	5030	5030	5030	5030	0
128	20231226	163800	1957993755	5030	5030	5030	5030	0
129	20231226	163700	1957993755	5030	5030	5030	5030	0
130	20231226	163600	1957993755	5030	5030	5030	5030	0
131	20231226	163500	1957993755	5030	5030	5030	5030	0
132	20231226	163400	1957993755	5030	5030	5030	5030	0
133	20231226	163300	1957993755	5030	5030	5030	5030	0
134	20231226	163200	1957993755	5030	5030	5030	5030	0
135	20231226	163100	1957993755	5030	5030	5030	5030	0
136	20231226	163000	1957993755	5030	5030	5030	5030	0
137	20231226	162900	1957993755	5030	5030	5030	5030	0
138	20231226	162800	1957993755	5030	5030	5030	5030	0
139	20231226	162700	1957993755	5030	5030	5030	5030	0
140	20231226	162600	1957993755	5030	5030	5030	5030	0
141	20231226	162500	1957993755	5030	5030	5030	5030	0
142	20231226	162400	1957993755	5030	5030	5030	5030	0
143	20231226	162300	1957993755	5030	5030	5030	5030	0
144	20231226	162200	1957993755	5030	5030	5030	5030	0
145	20231226	162100	1957993755	5030	5030	5030	5030	0
146	20231226	162000	1957993755	5030	5030	5030	5030	0
147	20231226	161900	1957993755	5030	5030	5030	5030	0
148	20231226	161800	1957993755	5030	5030	5030	5030	0
149	20231226	161700	1957993755	5030	5030	5030	5030	0
150	20231226	161600	1957993755	5030	5030	5030	5030	0
151	20231226	161500	1957993755	5030	5030	5030	5030	0
152	20231226	161400	1957993755	5030	5030	5030	5030	9921
153	20231226	161300	1957993755	5030	5030	5030	5030	0
154	20231226	161200	1957993755	5030	5030	5030	5030	0
155	20231226	161100	1957993755	5030	5030	5030	5030	0
156	20231226	161000	1957993755	5030	5030	5030	5030	0
157	20231226	160900	1957993755	5030	5030	5030	5030	0
158	20231226	160800	1957993755	5030	5030	5030	5030	0
159	20231226	160700	1957993755	5030	5030	5030	5030	0
160	20231226	160600	1957993755	5030	5030	5030	5030	0
161	20231226	160500	1957993755	5030	5030	5030	5030	0
162	20231226	160400	1957993755	5030	5030	5030	5030	0
163	20231226	160300	1957993755	5030	5030	5030	5030	0
164	20231226	160200	1957993755	5030	5030	5030	5030	0
165	20231226	160100	1957993755	5030	5030	5030	5030	0
166	20231226	160000	1957993755	5030	5030	5030	5030	0
167	20231226	155900	1957993755	5030	5030	5030	5030	0
168	20231226	155800	1957993755	5030	5030	5030	5030	0
169	20231226	155700	1957993755	5030	5030	5030	5030	0
170	20231226	155600	1957993755	5030	5030	5030	5030	0
171	20231226	155500	1957993755	5030	5030	5030	5030	0
172	20231226	155400	1957993755	5030	5030	5030	5030	0
173	20231226	155300	1957993755	5030	5030	5030	5030	0
174	20231226	155200	1957993755	5030	5030	5030	5030	0
175	20231226	155100	1957993755	5030	5030	5030	5030	0
176	20231226	155000	1957993755	5030	5030	5030	5030	0
177	20231226	154900	1957993755	5030	5030	5030	5030	0
178	20231226	154800	1957993755	5030	5030	5030	5030	0
179	20231226	154700	1957993755	5030	5030	5030	5030	0
180	20231226	154600	1957993755	5030	5030	5030	5030	0
181	20231226	154500	1957993755	5030	5030	5030	5030	0
182	20231226	154400	1957993755	5030	5030	5030	5030	9921
183	20231226	154300	1957993755	5030	5030	5030	5030	0
184	20231226	154200	1957993755	5030	5030	5030	5030	0
185	20231226	154100	1957993755	5030	5030	5030	5030	0
186	20231226	154000	1957993755	5030	5030	5030	5030	0
187	20231226	153900	1957993755	5030	5030	5030	5030	0
188	20231226	153800	1957993755	5030	5030	5030	5030	0
189	20231226	153700	1957993755	5030	5030	5030	5030	0
190	20231226	153600	1957993755	5030	5030	5030	5030	0
191	20231226	153500	1957993755	5030	5030	5030	5030	0
192	20231226	153400	1957993755	5030	5030	5030	5030	0
193	20231226	153300	1957993755	5030	5030	5030	5030	0
194	20231226	153200	1957993755	5030	5030	5030	5030	0
195	20231226	153100	1957993755	5030	5030	5030	5030	0
196	20231226	153000	1957993755	5030	5030	5030	5030	9921
197	20231226	152900	1908091125	5040	5040	5040	5040	0
198	20231226	152800	1908091125	5040	5040	5040	5040	0
199	20231226	152700	1908091125	5040	5040	5040	5040	0
200	20231226	152600	1908091125	5040	5040	5040	5040	0
201	20231226	152500	1908091125	5040	5040	5040	5040	0
202	20231226	152400	1908091125	5040	5040	5040	5040	0
203	20231226	152300	1908091125	5040	5040	5040	5040	0
204	20231226	152200	1908091125	5040	5040	5040	5040	0
205	20231226	152100	1908091125	5040	5040	5040	5040	0
206	20231226	152000	1908091125	5040	5040	5040	5040	0
207	20231226	151900	1908091125	5040	5040	5040	5030	2178
208	20231226	151800	1897127075	5040	5040	5040	5040	27
209	20231226	151700	1896990995	5030	5040	5040	5030	816
210	20231226	151600	1892886355	5030	5030	5040	5030	3731
211	20231226	151500	1874119385	5040	5040	5040	5030	56
212	20231226	151400	1873837155	5040	5040	5050	5020	14345
213	20231226	151300	1801588315	5040	5040	5040	5040	666
214	20231226	151200	1798231675	5040	5040	5040	5030	1580
215	20231226	151100	1790268485	5040	5040	5040	5040	102
216	20231226	151000	1789754405	5040	5040	5040	5040	3
217	20231226	150900	1789739285	5040	5050	5050	5040	435
218	20231226	150800	1787546585	5040	5050	5050	5040	4005
219	20231226	150700	1767361335	5040	5040	5040	5040	2000
220	20231226	150600	1757281335	5040	5040	5040	5040	1971
221	20231226	150500	1747347495	5040	5040	5040	5040	202
222	20231226	150400	1746329415	5040	5040	5040	5040	1106
223	20231226	150300	1740755175	5040	5040	5040	5040	1000
224	20231226	150200	1735715175	5040	5040	5040	5040	96
225	20231226	150100	1735231335	5050	5050	5050	5050	100
226	20231226	150000	1734726335	5050	5050	5050	5050	114
227	20231226	145900	1734150635	5040	5050	5050	5030	1575
228	20231226	145800	1726212865	5040	5040	5040	5040	1
229	20231226	145700	1726207825	5040	5050	5050	5040	52
230	20231226	145600	1725945735	5040	5040	5040	5040	1201
231	20231226	145500	1719892695	5050	5040	5050	5030	2509
232	20231226	145400	1707256115	5040	5040	5040	5040	639
233	20231226	145300	1704035555	5040	5050	5050	5040	312
234	20231226	145200	1702462975	5050	5050	5050	5040	1015
235	20231226	145100	1697347235	5050	5050	5050	5050	1
236	20231226	145000	1697342185	5040	5040	5040	5040	156
237	20231226	144900	1696555945	5050	5060	5060	5050	2761
238	20231226	144800	1682612885	5050	5050	5060	5050	512
239	20231226	144700	1680027265	5050	5050	5060	5050	4976
240	20231226	144600	1654898445	5050	5060	5060	5050	107
241	20231226	144500	1654358085	5060	5050	5060	5050	505
242	20231226	144400	1651807815	5060	5050	5060	5050	250
243	20231226	144300	1650545295	5050	5050	5050	5050	2000
244	20231226	144200	1640445295	5050	5050	5050	5050	300
245	20231226	144100	1638930295	5050	5060	5060	5050	631
246	20231226	144000	1635737445	5060	5060	5060	5060	1
247	20231226	143900	1635732385	5060	5060	5060	5060	40
248	20231226	143800	1635529985	5060	5050	5060	5050	52
249	20231226	143700	1635266885	5060	5060	5060	5060	270
250	20231226	143600	1633900685	5060	5060	5060	5060	105
251	20231226	143500	1633369385	5050	5050	5050	5050	1968
252	20231226	143400	1623430985	5050	5050	5050	5050	0
253	20231226	143300	1623430985	5050	5050	5050	5050	100
254	20231226	143200	1622925985	5050	5060	5060	5050	663
255	20231226	143100	1619576835	5050	5060	5060	5050	19
256	20231226	143000	1619480705	5060	5060	5060	5060	1
257	20231226	142900	1619475645	5060	5050	5060	5050	3
258	20231226	142800	1619460475	5050	5050	5050	5050	13
259	20231226	142700	1619394825	5050	5060	5060	5050	612
260	20231226	142600	1616298305	5060	5050	5060	5050	374
261	20231226	142500	1614409595	5040	5040	5040	5040	231
262	20231226	142400	1613245355	5050	5050	5050	5050	737
263	20231226	142300	1609523505	5050	5050	5050	5050	400
264	20231226	142200	1607503505	5060	5060	5060	5060	1
265	20231226	142100	1607498445	5060	5050	5060	5040	1068
266	20231226	142000	1602105465	5050	5040	5050	5040	200
267	20231226	141900	1601095635	5050	5050	5050	5050	10
268	20231226	141800	1601045135	5050	5050	5050	5050	276
269	20231226	141700	1599651335	5050	5060	5060	5050	405
270	20231226	141600	1597606075	5060	5050	5060	5050	2012
271	20231226	141500	1587445375	5050	5050	5050	5050	649
272	20231226	141400	1584167925	5040	5040	5040	5040	1
273	20231226	141300	1584162885	5040	5050	5050	5040	4
274	20231226	141200	1584142695	5040	5050	5050	5040	890
275	20231226	141100	1579650195	5050	5050	5050	5050	310
276	20231226	141000	1578084695	5050	5050	5060	5040	2988
277	20231226	140900	1562999535	5060	5060	5060	5060	1
278	20231226	140800	1562994475	5060	5060	5060	5060	334
279	20231226	140700	1561304435	5060	5050	5060	5050	829
280	20231226	140600	1557117935	5060	5060	5060	5060	0
281	20231226	140500	1557117935	5060	5060	5060	5060	352
282	20231226	140400	1555336815	5050	5050	5050	5050	2
283	20231226	140300	1555326715	5060	5050	5060	5050	3076
284	20231226	140200	1539792755	5060	5060	5060	5060	997
285	20231226	140100	1534747935	5050	5050	5050	5050	0
286	20231226	140000	1534747935	5050	5050	5060	5050	553
287	20231226	135900	1531955215	5050	5050	5050	5050	1667
288	20231226	135800	1523536865	5050	5040	5050	5040	2150
289	20231226	135700	1512700815	5040	5030	5040	5030	6
290	20231226	135600	1512670585	5040	5030	5040	5030	13291
291	20231226	135500	1445756945	5030	5030	5030	5030	0
292	20231226	135400	1445756945	5030	5020	5030	5010	150
293	20231226	135300	1445004215	5020	5020	5020	5020	0
294	20231226	135200	1445004215	5020	5030	5030	5020	501
295	20231226	135100	1442489185	5020	5020	5020	5020	10
296	20231226	135000	1442438985	5020	5030	5030	5010	4004
297	20231226	134900	1422361235	5020	5020	5020	5020	0
298	20231226	134800	1422361235	5020	5030	5030	5020	39
299	20231226	134700	1422165215	5030	5020	5030	5020	102
300	20231226	134600	1421652175	5020	5030	5030	5020	101
301	20231226	134500	1421145145	5020	5020	5020	5020	0
302	20231226	134400	1421145145	5020	5020	5020	5020	0
303	20231226	134300	1421145145	5020	5020	5020	5020	2
304	20231226	134200	1421135105	5020	5020	5020	5020	80
305	20231226	134100	1420733505	5020	5020	5020	5020	501
306	20231226	134000	1418218485	5020	5020	5020	5020	1
307	20231226	133900	1418213465	5030	5030	5030	5030	0
308	20231226	133800	1418213465	5030	5030	5030	5030	100
309	20231226	133700	1417710465	5030	5020	5030	5020	279
310	20231226	133600	1416309865	5020	5030	5030	5020	1103
311	20231226	133500	1410771795	5020	5020	5020	5020	1358
312	20231226	133400	1403954635	5030	5030	5030	5030	221
313	20231226	133300	1402843005	5030	5030	5030	5020	43
314	20231226	133200	1402626735	5030	5030	5030	5030	1000
315	20231226	133100	1397596735	5030	5020	5030	5020	233
316	20231226	133000	1396426075	5020	5020	5020	5020	14
317	20231226	132900	1396355795	5020	5020	5020	5020	0
318	20231226	132800	1396355795	5020	5020	5020	5020	904
319	20231226	132700	1391817715	5020	5020	5020	5020	167
320	20231226	132600	1390979375	5010	5020	5020	5010	1102
321	20231226	132500	1385447355	5020	5020	5020	5020	0
322	20231226	132400	1385447355	5020	5020	5020	5010	1901
323	20231226	132300	1375904345	5010	5020	5020	5010	800
324	20231226	132200	1371888355	5020	5010	5020	5010	111
325	20231226	132100	1371331225	5010	5010	5010	5010	222
326	20231226	132000	1370219005	5010	5010	5010	5010	0
327	20231226	131900	1370219005	5010	5010	5010	5010	2
328	20231226	131800	1370208985	5020	5020	5020	5020	10
329	20231226	131700	1370158785	5010	5010	5010	5010	0
330	20231226	131600	1370158785	5010	5010	5010	5010	40
331	20231226	131500	1369958385	5010	5020	5020	5000	5606
332	20231226	131400	1341892465	5020	5020	5020	5020	10
333	20231226	131300	1341842265	5020	5010	5020	5010	645
334	20231226	131200	1338610805	5020	5020	5020	5010	1912
335	20231226	131100	1329031565	5020	5020	5020	5020	115
336	20231226	131000	1328454265	5010	5010	5010	5010	0
337	20231226	130900	1328454265	5010	5020	5020	5010	8
338	20231226	130800	1328414125	5020	5020	5020	5020	404
339	20231226	130700	1326386045	5020	5020	5020	5020	1012
340	20231226	130600	1321305805	5010	5010	5010	5010	3
341	20231226	130500	1321290775	5020	5020	5020	5020	588
342	20231226	130400	1318339015	5030	5030	5030	5030	5
343	20231226	130300	1318313865	5010	5010	5010	5010	321
344	20231226	130200	1316705655	5010	5020	5020	5010	257
345	20231226	130100	1315415535	5020	5020	5020	5020	1310
346	20231226	130000	1308839335	5020	5010	5020	5010	554
347	20231226	125900	1306063755	5010	5010	5010	5010	2
348	20231226	125800	1306053735	5020	5020	5020	5020	0
349	20231226	125700	1306053735	5020	5020	5020	5020	20
350	20231226	125600	1305953335	5010	5020	5020	5010	712
351	20231226	125500	1302381215	5010	5010	5010	5010	1
352	20231226	125400	1302376205	5010	5010	5010	5010	0
353	20231226	125300	1302376205	5010	5010	5010	5010	28
354	20231226	125200	1302235925	5010	5010	5020	5000	5512
355	20231226	125100	1274666025	5020	5020	5020	5020	0
356	20231226	125000	1274666025	5020	5020	5020	5020	10
357	20231226	124900	1274615825	5010	5010	5010	5010	1
358	20231226	124800	1274610815	5020	5010	5020	5010	2051
359	20231226	124700	1264322075	5020	5020	5020	5020	196
360	20231226	124600	1263338155	5020	5020	5020	5020	1
361	20231226	124500	1263333135	5010	5020	5020	5010	102
362	20231226	124400	1262821115	5020	5020	5020	5020	0
363	20231226	124300	1262821115	5020	5020	5020	5020	100
364	20231226	124200	1262319115	5010	5010	5010	5010	2
365	20231226	124100	1262309095	5020	5020	5020	5020	134
366	20231226	124000	1261636415	5010	5010	5010	5010	0
367	20231226	123900	1261636415	5010	5010	5010	5010	1000
368	20231226	123800	1256626415	5010	5010	5020	5010	603
369	20231226	123700	1253603365	5020	5010	5020	5010	598
370	20231226	123600	1250603335	5010	5010	5010	5010	9
371	20231226	123500	1250558245	5000	5000	5000	5000	412
372	20231226	123400	1248498245	5020	5010	5020	5010	383
373	20231226	123300	1246576755	5010	5010	5010	5010	1080
374	20231226	123200	1241165955	5000	5010	5010	5000	1003
375	20231226	123100	1236144895	5020	5010	5020	5010	110
376	20231226	123000	1235592795	5020	5010	5020	5010	80
377	20231226	122900	1235191495	5010	5010	5010	5010	0
378	20231226	122800	1235191495	5010	5010	5010	5010	1
379	20231226	122700	1235186485	5020	5020	5020	5020	1100
380	20231226	122600	1229664485	5020	5020	5020	5020	60
381	20231226	122500	1229363285	5020	5010	5020	5010	3
382	20231226	122400	1229348245	5010	5010	5010	5010	17
383	20231226	122300	1229263075	5000	5000	5000	5000	0
384	20231226	122200	1229263075	5000	5010	5010	5000	509
385	20231226	122100	1226714235	5010	5000	5010	5000	31
386	20231226	122000	1226558935	5010	5010	5010	5010	100
387	20231226	121900	1226057935	5010	5010	5010	5010	2
388	20231226	121800	1226047915	5010	5010	5010	5010	742
389	20231226	121700	1222330495	5020	5020	5020	5020	100
390	20231226	121600	1221828495	5010	5010	5010	5010	0
391	20231226	121500	1221828495	5010	5010	5010	5010	62
392	20231226	121400	1221517875	5010	5010	5010	5010	0
393	20231226	121300	1221517875	5010	5010	5010	5010	0
394	20231226	121200	1221517875	5010	5000	5010	5000	3335
395	20231226	121100	1204819525	5010	5000	5010	5000	6
396	20231226	121000	1204789515	5000	5010	5010	5000	20
397	20231226	120900	1204689365	5010	5010	5010	5010	20
398	20231226	120800	1204589165	5010	5000	5010	5000	115
399	20231226	120700	1204013145	5000	5000	5000	5000	5
400	20231226	120600	1203988145	5000	5010	5010	5000	105
401	20231226	120500	1203462145	5010	5010	5010	5010	2594
402	20231226	120400	1190466205	5010	5020	5020	5010	153
403	20231226	120300	1189698175	5020	5020	5020	5020	0
404	20231226	120200	1189698175	5020	5020	5020	5020	0
405	20231226	120100	1189698175	5020	5010	5020	5010	212
406	20231226	120000	1188633955	5020	5020	5020	5020	0
407	20231226	115900	1188633955	5020	5010	5020	5010	506
408	20231226	115800	1186097875	5010	5000	5010	5000	65
409	20231226	115700	1185772725	5000	5010	5010	5000	1010
410	20231226	115600	1180712645	5010	5010	5010	5010	0
411	20231226	115500	1180712645	5010	5010	5010	5010	21
412	20231226	115400	1180607435	5000	5000	5000	5000	1
413	20231226	115300	1180602435	5010	5010	5010	5010	10
414	20231226	115200	1180552335	5010	5010	5010	5010	100
415	20231226	115100	1180051335	5010	5000	5010	5000	290
416	20231226	115000	1178598455	5010	5010	5010	5010	200
417	20231226	114900	1177596455	5010	5010	5010	5010	0
418	20231226	114800	1177596455	5010	5010	5010	5010	123
419	20231226	114700	1176980225	5010	5010	5010	5010	2884
420	20231226	114600	1162531385	5010	5020	5020	5010	3
421	20231226	114500	1162516335	5010	5010	5010	5010	2603
422	20231226	114400	1149475305	5010	5010	5010	5010	102
423	20231226	114300	1148964285	5010	5020	5020	5010	2605
424	20231226	114200	1135912185	5020	5020	5020	5020	190
425	20231226	114100	1134958385	5010	5020	5020	5010	3244
426	20231226	114000	1118704895	5020	5010	5020	5010	2507
427	20231226	113900	1106144775	5010	5010	5010	5010	0
428	20231226	113800	1106144775	5010	5010	5010	5010	0
429	20231226	113700	1106144775	5010	5010	5010	5010	2
430	20231226	113600	1106134755	5020	5010	5020	5010	16
431	20231226	113500	1106054585	4995	5000	5000	4995	4056
432	20231226	113400	1085774590	5010	5010	5010	5010	2002
433	20231226	113300	1075744570	5020	5020	5020	5020	0
434	20231226	113200	1075744570	5020	5020	5020	5020	0
435	20231226	113100	1075744570	5020	5020	5020	5020	101
436	20231226	113000	1075237550	5020	5010	5020	5010	1002
437	20231226	112900	1070207530	5010	5010	5020	5010	1235
438	20231226	112800	1064010190	5020	5010	5020	5010	2011
439	20231226	112700	1053935070	5010	5020	5020	5010	405
440	20231226	112600	1051901980	5020	5020	5020	5020	15
441	20231226	112500	1051826680	5020	5020	5020	5020	201
442	20231226	112400	1050817660	5030	5030	5030	5030	264
443	20231226	112300	1049489740	5020	5030	5030	5020	7
444	20231226	112200	1049454550	5020	5020	5020	5020	86
445	20231226	112100	1049022830	5020	5030	5030	5020	417
446	20231226	112000	1046929470	5020	5020	5020	5010	1584
447	20231226	111900	1038977800	5020	5020	5020	5020	15
448	20231226	111800	1038902500	5020	5020	5020	5020	0
449	20231226	111700	1038902500	5020	5020	5020	5020	110
450	20231226	111600	1038350300	5010	5020	5020	5010	1507
451	20231226	111500	1030785180	5020	5010	5020	5010	123
452	20231226	111400	1030168890	5010	5020	5020	5010	1010
453	20231226	111300	1025108690	5010	5010	5010	5010	220
454	20231226	111200	1024006490	5010	5010	5010	5010	500
455	20231226	111100	1021501490	5010	5020	5020	5010	412
456	20231226	111000	1019436370	5010	5010	5010	5010	1
457	20231226	110900	1019431360	5020	5020	5020	5020	762
458	20231226	110800	1015606120	5010	5000	5020	5000	1949
459	20231226	110700	1005841600	5010	5010	5010	5010	0
460	20231226	110600	1005841600	5010	5000	5010	4995	4162
461	20231226	110500	985032445	5000	5000	5000	5000	0
462	20231226	110400	985032445	5000	4995	5000	4995	11
463	20231226	110300	984977475	4995	4995	4995	4990	945
464	20231226	110200	980257205	4990	4990	4990	4990	2
465	20231226	110100	980247225	4990	4990	4990	4990	0
466	20231226	110000	980247225	4990	4990	4990	4990	1
467	20231226	105900	980242235	4990	4990	4990	4990	2
468	20231226	105800	980232255	4995	4995	4995	4985	6854
469	20231226	105700	946045420	4995	4995	4995	4995	489
470	20231226	105600	943602865	4995	4995	4995	4995	2
471	20231226	105500	943592875	5000	4995	5000	4995	9
472	20231226	105400	943547910	4995	4995	5000	4995	1304
473	20231226	105300	937034355	4995	4995	4995	4990	317
474	20231226	105200	935451195	4995	4995	4995	4995	414
475	20231226	105100	933383265	4995	4995	4995	4995	10
476	20231226	105000	933333315	4995	4995	4995	4990	188
477	20231226	104900	932394320	4990	4990	4990	4990	2
478	20231226	104800	932384340	4995	4995	4995	4995	392
479	20231226	104700	930426300	4990	4990	4990	4990	1
480	20231226	104600	930421310	4995	4995	4995	4990	40
481	20231226	104500	930221515	4995	4995	4995	4995	124
482	20231226	104400	929602135	4995	4995	4995	4995	20
483	20231226	104300	929502235	4995	4995	4995	4995	101
484	20231226	104200	928997740	4995	4995	4995	4990	154
485	20231226	104100	928228520	4995	4995	4995	4995	0
486	20231226	104000	928228520	4995	4990	4995	4990	157
487	20231226	103900	927445015	4985	4985	4985	4985	2
488	20231226	103800	927435045	4990	4985	4990	4985	336
489	20231226	103700	925760020	4980	4985	4985	4980	931
490	20231226	103600	921119135	4990	4990	4990	4990	82
491	20231226	103500	920709955	4990	4995	4995	4990	1451
492	20231226	103400	913469215	4995	4990	4995	4990	300
493	20231226	103300	911971215	4990	4990	4990	4990	133
494	20231226	103200	911307545	4985	4980	4985	4980	6211
495	20231226	103100	880345885	4985	4985	4985	4985	0
496	20231226	103000	880345885	4985	4985	4985	4985	4
497	20231226	102900	880325945	4985	4985	4985	4980	337
498	20231226	102800	878646505	4985	4985	4985	4980	5231
499	20231226	102700	852595110	4985	4985	4985	4985	102
500	20231226	102600	852086640	4985	4985	4985	4980	1246
501	20231226	102500	845876330	4985	4980	4985	4980	1658
502	20231226	102400	837619230	4980	4980	4985	4980	3826
503	20231226	102300	818565740	4980	4985	4985	4980	2705
504	20231226	102200	805094830	4985	4985	4985	4980	4
505	20231226	102100	805074900	4980	4985	4985	4980	920
506	20231226	102000	800492285	4985	4985	4990	4985	2110
507	20231226	101900	789973930	4990	4990	4990	4990	249
508	20231226	101800	788731420	4985	4990	4990	4985	911
509	20231226	101700	784189710	4990	4990	4990	4985	346
510	20231226	101600	782464170	4990	4985	4990	4985	2272
511	20231226	101500	771138240	4985	4985	4985	4980	55
512	20231226	101400	770864075	4985	4980	4985	4980	4
513	20231226	101300	770844140	4985	4985	4985	4980	1417
514	20231226	101200	763780900	4985	4980	4985	4980	19
515	20231226	101100	763686195	4985	4980	4985	4980	2064
516	20231226	101000	753407445	4990	4980	4990	4980	153
517	20231226	100900	752645475	4990	4980	4990	4980	5010
518	20231226	100800	727695605	4985	4985	4990	4985	443
519	20231226	100700	725487245	4985	4990	4990	4980	11087
520	20231226	100600	670233235	4990	4990	4990	4990	2111
521	20231226	100500	659699345	4990	4990	4990	4985	2027
522	20231226	100400	649589625	4990	4985	4990	4985	480
523	20231226	100300	647196055	4990	4990	4990	4985	170
524	20231226	100200	646347760	4985	4990	4990	4985	25
525	20231226	100100	646223025	4985	4990	4990	4985	189
526	20231226	100000	645279920	4990	4990	4990	4985	1818
527	20231226	095900	636208150	4990	4990	4990	4985	118
528	20231226	095800	635619860	4985	4985	4990	4985	438
529	20231226	095700	633436410	4985	4990	4990	4985	3319
530	20231226	095600	616885535	4990	4990	4990	4990	258
531	20231226	095500	615598115	4985	4985	4990	4985	1863
532	20231226	095400	606302505	4990	4990	4990	4990	55
533	20231226	095300	606028055	4990	4990	4990	4990	777
534	20231226	095200	602150825	4990	4995	4995	4985	1040
535	20231226	095100	596961645	4995	4995	4995	4990	22
536	20231226	095000	596851760	4995	4985	4995	4985	2009
537	20231226	094900	586835595	4990	4990	4990	4985	571
538	20231226	094800	583988555	4990	4990	4990	4985	5819
539	20231226	094700	554967335	4990	4990	4990	4990	48
540	20231226	094600	554727815	4990	4985	4990	4985	18
541	20231226	094500	554638035	4990	4990	4990	4990	1729
542	20231226	094400	546010325	4990	4990	4990	4990	242
543	20231226	094300	544802745	4990	4990	4990	4985	1145
544	20231226	094200	539090545	4985	4990	4990	4985	118
545	20231226	094100	538501975	4990	4995	4995	4990	8256
546	20231226	094000	497301280	4995	5000	5000	4995	599
547	20231226	093900	494308785	5000	4995	5000	4995	3266
548	20231226	093800	477995035	4995	4995	5000	4995	115
549	20231226	093700	477420590	4995	4995	4995	4995	515
550	20231226	093600	474848165	4995	4995	5000	4995	1927
551	20231226	093500	465222680	4995	4995	4995	4995	1817
552	20231226	093400	456146765	4995	4990	4995	4990	1722
553	20231226	093300	447547335	4995	4990	4995	4990	1297
554	20231226	093200	441070265	4990	5010	5010	4985	14774
555	20231226	093100	367270640	5010	5010	5010	5000	4718
556	20231226	093000	343680560	5010	5020	5020	5010	1799
557	20231226	092900	334667560	5010	5020	5020	5010	1318
558	20231226	092800	328064180	5010	5010	5020	5010	696
559	20231226	092700	324577200	5010	5020	5020	5000	4085
560	20231226	092600	304111550	5010	5020	5020	5010	1774
561	20231226	092500	295223080	5020	5020	5030	5020	13725
562	20231226	092400	226313490	5020	5030	5030	5020	2203
563	20231226	092300	215251940	5030	5020	5030	5020	3625
564	20231226	092200	197054330	5020	5020	5020	5020	2690
565	20231226	092100	183550530	5020	5030	5030	5020	2026
566	20231226	092000	173370890	5030	5020	5030	5020	3298
567	20231226	091900	156809030	5020	5020	5020	5020	838
568	20231226	091800	152602270	5020	5030	5030	5020	2011
569	20231226	091700	142506950	5030	5030	5030	5030	92
570	20231226	091600	142044190	5030	5030	5030	5020	352
571	20231226	091500	140274140	5030	5040	5040	5030	3611
572	20231226	091400	122110270	5040	5040	5040	5040	1201
573	20231226	091300	116057230	5040	5040	5050	5030	624
574	20231226	091200	112917070	5040	5040	5040	5040	1351
575	20231226	091100	106108030	5040	5030	5040	5030	677
576	20231226	091000	102696750	5040	5030	5040	5030	339
577	20231226	090900	100988830	5030	5040	5040	5030	1035
578	20231226	090800	95781820	5040	5040	5050	5040	278
579	20231226	090700	94380170	5030	5040	5040	5030	600
580	20231226	090600	91358710	5040	5030	5050	5030	653
581	20231226	090500	88072120	5030	5060	5060	5030	4607
582	20231226	090400	64897890	5030	5040	5040	5030	527
583	20231226	090300	62245030	5040	5030	5060	5030	436
584	20231226	090200	60049600	5030	5040	5040	5030	3820
585	20231226	090100	40829780	5040	5060	5060	5040	139
586	20231226	090000	40129180	5060	5020	5060	5020	7991