KissMeData/005010/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184400	1005709970	5040	5040	5040	5040	2425
3	20231206	184300	1005709970	5040	5040	5040	5040	0
4	20231206	184200	1005709970	5040	5040	5040	5040	0
5	20231206	184100	1005709970	5040	5040	5040	5040	0
6	20231206	184000	1005709970	5040	5040	5040	5040	0
7	20231206	183900	1005709970	5040	5040	5040	5040	0
8	20231206	183800	1005709970	5040	5040	5040	5040	0
9	20231206	183700	1005709970	5040	5040	5040	5040	0
10	20231206	183600	1005709970	5040	5040	5040	5040	0
11	20231206	183500	1005709970	5040	5040	5040	5040	0
12	20231206	183400	1005709970	5040	5040	5040	5040	0
13	20231206	183300	1005709970	5040	5040	5040	5040	0
14	20231206	183200	1005709970	5040	5040	5040	5040	0
15	20231206	183100	1005709970	5040	5040	5040	5040	0
16	20231206	183000	1005709970	5040	5040	5040	5040	0
17	20231206	182900	1005709970	5040	5040	5040	5040	0
18	20231206	182800	1005709970	5040	5040	5040	5040	0
19	20231206	182700	1005709970	5040	5040	5040	5040	0
20	20231206	182600	1005709970	5040	5040	5040	5040	0
21	20231206	182500	1005709970	5040	5040	5040	5040	0
22	20231206	182400	1005709970	5040	5040	5040	5040	0
23	20231206	182300	1005709970	5040	5040	5040	5040	0
24	20231206	182200	1005709970	5040	5040	5040	5040	0
25	20231206	182100	1005709970	5040	5040	5040	5040	0
26	20231206	182000	1005709970	5040	5040	5040	5040	0
27	20231206	181900	1005709970	5040	5040	5040	5040	0
28	20231206	181800	1005709970	5040	5040	5040	5040	0
29	20231206	181700	1005709970	5040	5040	5040	5040	0
30	20231206	181600	1005709970	5040	5040	5040	5040	0
31	20231206	181500	1005709970	5040	5040	5040	5040	0
32	20231206	181400	1005709970	5040	5040	5040	5040	2425
33	20231206	181300	1005709970	5040	5040	5040	5040	0
34	20231206	181200	1005709970	5040	5040	5040	5040	0
35	20231206	181100	1005709970	5040	5040	5040	5040	0
36	20231206	181000	1005709970	5040	5040	5040	5040	0
37	20231206	180900	1005709970	5040	5040	5040	5040	0
38	20231206	180800	1005709970	5040	5040	5040	5040	0
39	20231206	180700	1005709970	5040	5040	5040	5040	0
40	20231206	180600	1005709970	5040	5040	5040	5040	0
41	20231206	180500	1005709970	5040	5040	5040	5040	0
42	20231206	180400	1005709970	5040	5040	5040	5040	0
43	20231206	180300	1005709970	5040	5040	5040	5040	0
44	20231206	180200	1005709970	5040	5040	5040	5040	0
45	20231206	180100	1005709970	5040	5040	5040	5040	0
46	20231206	180000	1005709970	5040	5040	5040	5040	0
47	20231206	175900	1005709970	5040	5040	5040	5040	0
48	20231206	175800	1005709970	5040	5040	5040	5040	0
49	20231206	175700	1005709970	5040	5040	5040	5040	0
50	20231206	175600	1005709970	5040	5040	5040	5040	0
51	20231206	175500	1005709970	5040	5040	5040	5040	0
52	20231206	175400	1005709970	5040	5040	5040	5040	0
53	20231206	175300	1005709970	5040	5040	5040	5040	0
54	20231206	175200	1005709970	5040	5040	5040	5040	0
55	20231206	175100	1005709970	5040	5040	5040	5040	0
56	20231206	175000	1005709970	5040	5040	5040	5040	0
57	20231206	174900	1005709970	5040	5040	5040	5040	0
58	20231206	174800	1005709970	5040	5040	5040	5040	0
59	20231206	174700	1005709970	5040	5040	5040	5040	0
60	20231206	174600	1005709970	5040	5040	5040	5040	0
61	20231206	174500	1005709970	5040	5040	5040	5040	0
62	20231206	174400	1005709970	5040	5040	5040	5040	2425
63	20231206	174300	1005709970	5040	5040	5040	5040	0
64	20231206	174200	1005709970	5040	5040	5040	5040	0
65	20231206	174100	1005709970	5040	5040	5040	5040	0
66	20231206	174000	1005709970	5040	5040	5040	5040	0
67	20231206	173900	1005709970	5040	5040	5040	5040	0
68	20231206	173800	1005709970	5040	5040	5040	5040	0
69	20231206	173700	1005709970	5040	5040	5040	5040	0
70	20231206	173600	1005709970	5040	5040	5040	5040	0
71	20231206	173500	1005709970	5040	5040	5040	5040	0
72	20231206	173400	1005709970	5040	5040	5040	5040	0
73	20231206	173300	1005709970	5040	5040	5040	5040	0
74	20231206	173200	1005709970	5040	5040	5040	5040	0
75	20231206	173100	1005709970	5040	5040	5040	5040	0
76	20231206	173000	1005709970	5040	5040	5040	5040	0
77	20231206	172900	1005709970	5040	5040	5040	5040	0
78	20231206	172800	1005709970	5040	5040	5040	5040	0
79	20231206	172700	1005709970	5040	5040	5040	5040	0
80	20231206	172600	1005709970	5040	5040	5040	5040	0
81	20231206	172500	1005709970	5040	5040	5040	5040	0
82	20231206	172400	1005709970	5040	5040	5040	5040	0
83	20231206	172300	1005709970	5040	5040	5040	5040	0
84	20231206	172200	1005709970	5040	5040	5040	5040	0
85	20231206	172100	1005709970	5040	5040	5040	5040	0
86	20231206	172000	1005709970	5040	5040	5040	5040	0
87	20231206	171900	1005709970	5040	5040	5040	5040	0
88	20231206	171800	1005709970	5040	5040	5040	5040	0
89	20231206	171700	1005709970	5040	5040	5040	5040	0
90	20231206	171600	1005709970	5040	5040	5040	5040	0
91	20231206	171500	1005709970	5040	5040	5040	5040	0
92	20231206	171400	1005709970	5040	5040	5040	5040	2425
93	20231206	171300	1005709970	5040	5040	5040	5040	0
94	20231206	171200	1005709970	5040	5040	5040	5040	0
95	20231206	171100	1005709970	5040	5040	5040	5040	0
96	20231206	171000	1005709970	5040	5040	5040	5040	0
97	20231206	170900	1005709970	5040	5040	5040	5040	0
98	20231206	170800	1005709970	5040	5040	5040	5040	0
99	20231206	170700	1005709970	5040	5040	5040	5040	0
100	20231206	170600	1005709970	5040	5040	5040	5040	0
101	20231206	170500	1005709970	5040	5040	5040	5040	0
102	20231206	170400	1005709970	5040	5040	5040	5040	0
103	20231206	170300	1005709970	5040	5040	5040	5040	0
104	20231206	170200	1005709970	5040	5040	5040	5040	0
105	20231206	170100	1005709970	5040	5040	5040	5040	0
106	20231206	170000	1005709970	5040	5040	5040	5040	0
107	20231206	165900	1005709970	5040	5040	5040	5040	0
108	20231206	165800	1005709970	5040	5040	5040	5040	0
109	20231206	165700	1005709970	5040	5040	5040	5040	0
110	20231206	165600	1005709970	5040	5040	5040	5040	0
111	20231206	165500	1005709970	5040	5040	5040	5040	0
112	20231206	165400	1005709970	5040	5040	5040	5040	0
113	20231206	165300	1005709970	5040	5040	5040	5040	0
114	20231206	165200	1005709970	5040	5040	5040	5040	0
115	20231206	165100	1005709970	5040	5040	5040	5040	0
116	20231206	165000	1005709970	5040	5040	5040	5040	0
117	20231206	164900	1005709970	5040	5040	5040	5040	0
118	20231206	164800	1005709970	5040	5040	5040	5040	0
119	20231206	164700	1005709970	5040	5040	5040	5040	0
120	20231206	164600	1005709970	5040	5040	5040	5040	0
121	20231206	164500	1005709970	5040	5040	5040	5040	0
122	20231206	164400	1005709970	5040	5040	5040	5040	2425
123	20231206	164300	1005709970	5040	5040	5040	5040	0
124	20231206	164200	1005709970	5040	5040	5040	5040	0
125	20231206	164100	1005709970	5040	5040	5040	5040	0
126	20231206	164000	1005709970	5040	5040	5040	5040	0
127	20231206	163900	1005709970	5040	5040	5040	5040	0
128	20231206	163800	1005709970	5040	5040	5040	5040	0
129	20231206	163700	1005709970	5040	5040	5040	5040	0
130	20231206	163600	1005709970	5040	5040	5040	5040	0
131	20231206	163500	1005709970	5040	5040	5040	5040	0
132	20231206	163400	1005709970	5040	5040	5040	5040	0
133	20231206	163300	1005709970	5040	5040	5040	5040	0
134	20231206	163200	1005709970	5040	5040	5040	5040	0
135	20231206	163100	1005709970	5040	5040	5040	5040	0
136	20231206	163000	1005709970	5040	5040	5040	5040	0
137	20231206	162900	1005709970	5040	5040	5040	5040	0
138	20231206	162800	1005709970	5040	5040	5040	5040	0
139	20231206	162700	1005709970	5040	5040	5040	5040	0
140	20231206	162600	1005709970	5040	5040	5040	5040	0
141	20231206	162500	1005709970	5040	5040	5040	5040	0
142	20231206	162400	1005709970	5040	5040	5040	5040	0
143	20231206	162300	1005709970	5040	5040	5040	5040	0
144	20231206	162200	1005709970	5040	5040	5040	5040	0
145	20231206	162100	1005709970	5040	5040	5040	5040	0
146	20231206	162000	1005709970	5040	5040	5040	5040	0
147	20231206	161900	1005709970	5040	5040	5040	5040	0
148	20231206	161800	1005709970	5040	5040	5040	5040	0
149	20231206	161700	1005709970	5040	5040	5040	5040	0
150	20231206	161600	1005709970	5040	5040	5040	5040	0
151	20231206	161500	1005709970	5040	5040	5040	5040	0
152	20231206	161400	1005709970	5040	5040	5040	5040	2425
153	20231206	161300	1005709970	5040	5040	5040	5040	0
154	20231206	161200	1005709970	5040	5040	5040	5040	0
155	20231206	161100	1005709970	5040	5040	5040	5040	0
156	20231206	161000	1005709970	5040	5040	5040	5040	0
157	20231206	160900	1005709970	5040	5040	5040	5040	0
158	20231206	160800	1005709970	5040	5040	5040	5040	0
159	20231206	160700	1005709970	5040	5040	5040	5040	0
160	20231206	160600	1005709970	5040	5040	5040	5040	0
161	20231206	160500	1005709970	5040	5040	5040	5040	0
162	20231206	160400	1005709970	5040	5040	5040	5040	0
163	20231206	160300	1005709970	5040	5040	5040	5040	0
164	20231206	160200	1005709970	5040	5040	5040	5040	0
165	20231206	160100	1005709970	5040	5040	5040	5040	0
166	20231206	160000	1005709970	5040	5040	5040	5040	0
167	20231206	155900	1005709970	5040	5040	5040	5040	0
168	20231206	155800	1005709970	5040	5040	5040	5040	0
169	20231206	155700	1005709970	5040	5040	5040	5040	0
170	20231206	155600	1005709970	5040	5040	5040	5040	0
171	20231206	155500	1005709970	5040	5040	5040	5040	0
172	20231206	155400	1005709970	5040	5040	5040	5040	0
173	20231206	155300	1005709970	5040	5040	5040	5040	0
174	20231206	155200	1005709970	5040	5040	5040	5040	0
175	20231206	155100	1005709970	5040	5040	5040	5040	0
176	20231206	155000	1005709970	5040	5040	5040	5040	0
177	20231206	154900	1005709970	5040	5040	5040	5040	0
178	20231206	154800	1005709970	5040	5040	5040	5040	0
179	20231206	154700	1005709970	5040	5040	5040	5040	0
180	20231206	154600	1005709970	5040	5040	5040	5040	0
181	20231206	154500	1005709970	5040	5040	5040	5040	0
182	20231206	154400	1005709970	5040	5040	5040	5040	2425
183	20231206	154300	1005709970	5040	5040	5040	5040	0
184	20231206	154200	1005709970	5040	5040	5040	5040	0
185	20231206	154100	1005709970	5040	5040	5040	5040	0
186	20231206	154000	1005709970	5040	5040	5040	5040	0
187	20231206	153900	1005709970	5040	5040	5040	5040	0
188	20231206	153800	1005709970	5040	5040	5040	5040	0
189	20231206	153700	1005709970	5040	5040	5040	5040	0
190	20231206	153600	1005709970	5040	5040	5040	5040	0
191	20231206	153500	1005709970	5040	5040	5040	5040	0
192	20231206	153400	1005709970	5040	5040	5040	5040	0
193	20231206	153300	1005709970	5040	5040	5040	5040	0
194	20231206	153200	1005709970	5040	5040	5040	5040	0
195	20231206	153100	1005709970	5040	5040	5040	5040	0
196	20231206	153000	1005709970	5040	5040	5040	5040	2425
197	20231206	152900	993487970	5040	5040	5040	5040	0
198	20231206	152800	993487970	5040	5040	5040	5040	0
199	20231206	152700	993487970	5040	5040	5040	5040	0
200	20231206	152600	993487970	5040	5040	5040	5040	0
201	20231206	152500	993487970	5040	5040	5040	5040	0
202	20231206	152400	993487970	5040	5040	5040	5040	0
203	20231206	152300	993487970	5040	5040	5040	5040	0
204	20231206	152200	993487970	5040	5040	5040	5040	0
205	20231206	152100	993487970	5040	5040	5040	5040	0
206	20231206	152000	993487970	5040	5040	5040	5040	0
207	20231206	151900	993487970	5040	5040	5040	5030	79
208	20231206	151800	993089980	5040	5040	5040	5040	60
209	20231206	151700	992787580	5040	5040	5040	5030	476
210	20231206	151600	990388720	5040	5040	5050	5020	2357
211	20231206	151500	978551030	5050	5040	5050	5040	127
212	20231206	151400	977910250	5040	5050	5050	5040	314
213	20231206	151300	976327620	5050	5040	5050	5040	18
214	20231206	151200	976236800	5050	5040	5050	5040	21
215	20231206	151100	976130810	5040	5050	5050	5040	23
216	20231206	151000	976014740	5040	5040	5040	5040	419
217	20231206	150900	973902980	5040	5050	5050	5040	438
218	20231206	150800	971695320	5050	5050	5050	5040	18
219	20231206	150700	971604500	5050	5050	5050	5040	59
220	20231206	150600	971307040	5050	5050	5050	5040	23
221	20231206	150500	971190960	5040	5040	5050	5040	164
222	20231206	150400	970364280	5040	5050	5050	5040	299
223	20231206	150300	968857240	5040	5040	5050	5040	18
224	20231206	150200	968766450	5050	5040	5050	5040	25
225	20231206	150100	968640270	5040	5040	5050	5040	114
226	20231206	150000	968065630	5050	5040	5050	5040	20
227	20231206	145900	967964700	5040	5040	5050	5040	21
228	20231206	145800	967858720	5040	5040	5050	5040	24
229	20231206	145700	967737650	5040	5050	5050	5040	18
230	20231206	145600	967646820	5050	5050	5050	5040	44
231	20231206	145500	967424820	5050	5050	5050	5040	13
232	20231206	145400	967359240	5050	5050	5050	5040	327
233	20231206	145300	965710970	5040	5050	5050	5040	119
234	20231206	145200	965111090	5050	5050	5050	5040	368
235	20231206	145100	963256020	5040	5040	5040	5030	2044
236	20231206	145000	952955440	5030	5030	5040	5030	313
237	20231206	144900	951378220	5030	5030	5040	5030	74
238	20231206	144800	951005880	5040	5030	5040	5030	1074
239	20231206	144700	945603410	5040	5030	5040	5030	22
240	20231206	144600	945492600	5030	5030	5030	5030	7
241	20231206	144500	945457390	5030	5030	5030	5030	537
242	20231206	144400	942756280	5030	5030	5030	5030	7
243	20231206	144300	942721070	5040	5040	5040	5040	54
244	20231206	144200	942448910	5040	5040	5040	5040	30
245	20231206	144100	942297710	5040	5040	5040	5040	7
246	20231206	144000	942262430	5040	5040	5040	5040	12
247	20231206	143900	942201950	5040	5040	5040	5040	7
248	20231206	143800	942166670	5040	5040	5040	5040	244
249	20231206	143700	940936910	5030	5030	5040	5030	13
250	20231206	143600	940871490	5040	5030	5040	5030	560
251	20231206	143500	938049160	5040	5030	5040	5030	9
252	20231206	143400	938003870	5040	5030	5040	5030	8
253	20231206	143300	937963620	5040	5030	5040	5030	8
254	20231206	143200	937923370	5030	5030	5040	5030	7
255	20231206	143100	937888150	5040	5040	5040	5030	15
256	20231206	143000	937812680	5030	5040	5040	5030	122
257	20231206	142900	937198230	5030	5030	5030	5030	1752
258	20231206	142800	928385670	5040	5040	5040	5040	10
259	20231206	142700	928335270	5050	5050	5050	5050	0
260	20231206	142600	928335270	5050	5050	5050	5050	3
261	20231206	142500	928320120	5050	5050	5050	5050	0
262	20231206	142400	928320120	5050	5050	5050	5050	0
263	20231206	142300	928320120	5050	5040	5050	5040	317
264	20231206	142200	926722330	5040	5040	5040	5040	0
265	20231206	142100	926722330	5040	5040	5040	5040	0
266	20231206	142000	926722330	5040	5040	5040	5040	0
267	20231206	141900	926722330	5040	5040	5040	5040	0
268	20231206	141800	926722330	5040	5040	5040	5040	100
269	20231206	141700	926218330	5050	5050	5050	5050	1
270	20231206	141600	926213280	5040	5040	5040	5040	27
271	20231206	141500	926077200	5040	5040	5040	5040	0
272	20231206	141400	926077200	5040	5040	5040	5040	0
273	20231206	141300	926077200	5040	5040	5040	5040	0
274	20231206	141200	926077200	5040	5040	5040	5040	0
275	20231206	141100	926077200	5040	5040	5040	5040	0
276	20231206	141000	926077200	5040	5040	5040	5040	0
277	20231206	140900	926077200	5040	5030	5040	5030	2830
278	20231206	140800	911834830	5040	5040	5040	5040	0
279	20231206	140700	911834830	5040	5040	5040	5040	1
280	20231206	140600	911829790	5030	5030	5030	5030	0
281	20231206	140500	911829790	5030	5030	5030	5030	0
282	20231206	140400	911829790	5030	5030	5030	5030	0
283	20231206	140300	911829790	5030	5030	5030	5030	0
284	20231206	140200	911829790	5030	5030	5030	5030	4
285	20231206	140100	911809670	5030	5030	5030	5030	91
286	20231206	140000	911351940	5030	5030	5030	5030	0
287	20231206	135900	911351940	5030	5030	5030	5030	22
288	20231206	135800	911241280	5030	5030	5030	5030	303
289	20231206	135700	909717190	5030	5030	5030	5030	0
290	20231206	135600	909717190	5030	5030	5030	5030	20
291	20231206	135500	909616590	5040	5040	5040	5040	0
292	20231206	135400	909616590	5040	5040	5040	5040	0
293	20231206	135300	909616590	5040	5040	5040	5040	1
294	20231206	135200	909611550	5040	5040	5040	5030	29
295	20231206	135100	909465580	5030	5030	5030	5030	0
296	20231206	135000	909465580	5030	5030	5030	5030	0
297	20231206	134900	909465580	5030	5030	5030	5030	21
298	20231206	134800	909359950	5040	5040	5040	5040	0
299	20231206	134700	909359950	5040	5040	5040	5040	1485
300	20231206	134600	901875550	5040	5040	5040	5040	40
301	20231206	134500	901673950	5040	5040	5040	5040	54
302	20231206	134400	901401790	5040	5040	5040	5040	100
303	20231206	134300	900897790	5050	5050	5050	5050	25
304	20231206	134200	900771540	5040	5040	5040	5040	520
305	20231206	134100	898150740	5040	5050	5050	5040	60
306	20231206	134000	897848240	5040	5040	5040	5040	0
307	20231206	133900	897848240	5040	5040	5040	5040	0
308	20231206	133800	897848240	5040	5050	5050	5040	22
309	20231206	133700	897737350	5050	5050	5050	5050	0
310	20231206	133600	897737350	5050	5040	5050	5040	60
311	20231206	133500	897434940	5040	5040	5040	5040	19
312	20231206	133400	897339180	5050	5040	5050	5040	4
313	20231206	133300	897319010	5040	5040	5040	5040	7
314	20231206	133200	897283730	5040	5040	5040	5040	1
315	20231206	133100	897278690	5030	5050	5050	5030	26
316	20231206	133000	897147890	5030	5030	5030	5030	10
317	20231206	132900	897097590	5030	5030	5030	5030	201
318	20231206	132800	896086560	5040	5040	5040	5030	70
319	20231206	132700	895734120	5030	5030	5030	5030	0
320	20231206	132600	895734120	5030	5030	5030	5030	1
321	20231206	132500	895729090	5050	5030	5050	5030	2
322	20231206	132400	895719010	5030	5040	5040	5030	200
323	20231206	132300	894711180	5030	5030	5030	5030	700
324	20231206	132200	891190180	5030	5030	5030	5030	0
325	20231206	132100	891190180	5030	5030	5040	5030	20
326	20231206	132000	891089560	5030	5040	5040	5030	16
327	20231206	131900	891009070	5040	5040	5040	5040	45
328	20231206	131800	890782270	5040	5040	5040	5040	8
329	20231206	131700	890741950	5040	5040	5040	5040	68
330	20231206	131600	890399230	5040	5040	5040	5040	3
331	20231206	131500	890384110	5040	5040	5040	5040	0
332	20231206	131400	890384110	5040	5040	5040	5040	236
333	20231206	131300	889194670	5040	5040	5040	5040	413
334	20231206	131200	887113150	5050	5050	5050	5050	1
335	20231206	131100	887108100	5040	5040	5040	5040	0
336	20231206	131000	887108100	5040	5050	5050	5040	1031
337	20231206	130900	881911820	5050	5050	5050	5050	82
338	20231206	130800	881497720	5050	5050	5050	5050	1
339	20231206	130700	881492670	5040	5030	5040	5030	298
340	20231206	130600	879990920	5050	5050	5050	5050	0
341	20231206	130500	879990920	5050	5030	5050	5030	109
342	20231206	130400	879442470	5040	5040	5040	5040	0
343	20231206	130300	879442470	5040	5040	5050	5040	1226
344	20231206	130200	873262980	5040	5040	5040	5040	240
345	20231206	130100	872053380	5040	5040	5040	5040	37
346	20231206	130000	871866900	5040	5040	5040	5040	195
347	20231206	125900	870884100	5040	5040	5040	5040	67
348	20231206	125800	870546420	5040	5040	5040	5040	41
349	20231206	125700	870339780	5040	5040	5040	5040	0
350	20231206	125600	870339780	5040	5040	5040	5040	759
351	20231206	125500	866514420	5040	5050	5050	5040	120
352	20231206	125400	865909520	5050	5050	5050	5050	1
353	20231206	125300	865904470	5050	5050	5050	5040	3
354	20231206	125200	865889330	5040	5050	5050	5040	22
355	20231206	125100	865778430	5050	5050	5050	5050	0
356	20231206	125000	865778430	5050	5040	5050	5040	9
357	20231206	124900	865733060	5050	5040	5050	5040	74
358	20231206	124800	865360080	5040	5040	5040	5040	39
359	20231206	124700	865163520	5050	5050	5050	5040	22
360	20231206	124600	865052620	5040	5040	5040	5040	0
361	20231206	124500	865052620	5040	5040	5040	5040	38
362	20231206	124400	864861100	5050	5050	5050	5050	21
363	20231206	124300	864755050	5040	5040	5040	5040	0
364	20231206	124200	864755050	5040	5050	5050	5040	22
365	20231206	124100	864644120	5060	5060	5060	5060	0
366	20231206	124000	864644120	5060	5060	5060	5060	0
367	20231206	123900	864644120	5060	5050	5060	5040	50
368	20231206	123800	864391960	5040	5040	5040	5040	20
369	20231206	123700	864291160	5040	5040	5040	5040	72
370	20231206	123600	863928280	5040	5040	5040	5040	0
371	20231206	123500	863928280	5040	5050	5050	5040	24
372	20231206	123400	863807270	5050	5050	5050	5040	24
373	20231206	123300	863686110	5050	5050	5050	5050	5
374	20231206	123200	863660860	5040	5040	5040	5040	0
375	20231206	123100	863660860	5040	5040	5040	5040	21
376	20231206	123000	863555020	5050	5050	5050	5050	0
377	20231206	122900	863555020	5050	5050	5050	5050	43
378	20231206	122800	863337870	5050	5040	5050	5040	18
379	20231206	122700	863247140	5050	5060	5060	5050	75
380	20231206	122600	862868380	5050	5050	5050	5050	34
381	20231206	122500	862696680	5050	5050	5050	5050	4
382	20231206	122400	862676480	5050	5060	5060	5050	57
383	20231206	122300	862388620	5050	5050	5050	5050	0
384	20231206	122200	862388620	5050	5050	5050	5040	304
385	20231206	122100	860855780	5050	5050	5050	5050	166
386	20231206	122000	860017480	5050	5050	5050	5050	4
387	20231206	121900	859997280	5050	5060	5060	5050	3
388	20231206	121800	859982120	5050	5050	5050	5050	4
389	20231206	121700	859961920	5050	5050	5050	5050	55
390	20231206	121600	859684170	5050	5050	5060	5050	25
391	20231206	121500	859557720	5050	5050	5050	5050	4
392	20231206	121400	859537520	5050	5050	5050	5050	58
393	20231206	121300	859244620	5050	5050	5050	5050	2
394	20231206	121200	859234520	5050	5050	5050	5050	2
395	20231206	121100	859224420	5050	5050	5050	5050	0
396	20231206	121000	859224420	5050	5050	5050	5050	60
397	20231206	120900	858921420	5050	5050	5050	5050	102
398	20231206	120800	858406320	5050	5050	5050	5050	77
399	20231206	120700	858017470	5050	5050	5050	5050	19
400	20231206	120600	857921520	5060	5050	5060	5050	2
401	20231206	120500	857911410	5050	5050	5050	5050	0
402	20231206	120400	857911410	5050	5050	5050	5050	101
403	20231206	120300	857401360	5050	5050	5050	5050	70
404	20231206	120200	857047860	5050	5050	5050	5050	65
405	20231206	120100	856719610	5050	5050	5050	5050	15
406	20231206	120000	856643860	5050	5050	5050	5050	575
407	20231206	115900	853740110	5050	5050	5050	5050	25
408	20231206	115800	853613860	5050	5050	5050	5050	8
409	20231206	115700	853573460	5050	5050	5050	5050	9
410	20231206	115600	853528010	5050	5050	5050	5050	0
411	20231206	115500	853528010	5050	5050	5050	5050	8
412	20231206	115400	853487610	5050	5050	5050	5050	410
413	20231206	115300	851417110	5050	5060	5060	5050	217
414	20231206	115200	850321160	5050	5050	5050	5050	18
415	20231206	115100	850230260	5050	5050	5050	5050	0
416	20231206	115000	850230260	5050	5050	5050	5050	0
417	20231206	114900	850230260	5050	5050	5050	5050	18
418	20231206	114800	850139360	5050	5050	5050	5050	30
419	20231206	114700	849987860	5050	5050	5050	5050	18
420	20231206	114600	849896960	5060	5060	5060	5060	0
421	20231206	114500	849896960	5060	5060	5060	5060	5
422	20231206	114400	849871660	5050	5050	5050	5050	18
423	20231206	114300	849780760	5060	5060	5060	5060	5
424	20231206	114200	849755460	5050	5050	5050	5050	10
425	20231206	114100	849704960	5060	5050	5060	5050	13
426	20231206	114000	849639260	5060	5050	5060	5050	229
427	20231206	113900	848481700	5050	5050	5050	5050	21
428	20231206	113800	848375650	5060	5060	5060	5060	5
429	20231206	113700	848350350	5060	5040	5060	5040	15
430	20231206	113600	848274650	5040	5040	5040	5040	9
431	20231206	113500	848229290	5040	5040	5040	5040	109
432	20231206	113400	847679930	5050	5050	5050	5050	208
433	20231206	113300	846629530	5050	5050	5050	5050	59
434	20231206	113200	846331580	5050	5060	5060	5050	15
435	20231206	113100	846255780	5050	5050	5050	5050	9
436	20231206	113000	846210330	5050	5060	5070	5050	2406
437	20231206	112900	834056020	5060	5060	5060	5060	10
438	20231206	112800	834005420	5050	5060	5060	5050	14
439	20231206	112700	833934710	5060	5050	5060	5050	30
440	20231206	112600	833783200	5060	5050	5060	5050	54
441	20231206	112500	833509980	5050	5050	5060	5050	50
442	20231206	112400	833257180	5050	5050	5050	5050	0
443	20231206	112300	833257180	5050	5050	5060	5050	2147
444	20231206	112200	822414810	5050	5090	5090	5050	306
445	20231206	112100	820861100	5060	5060	5060	5060	0
446	20231206	112000	820861100	5060	5100	5100	5060	227
447	20231206	111900	819708480	5100	5050	5100	5050	18040
448	20231206	111800	728075060	5050	5020	5050	5020	5010
449	20231206	111700	702825900	5030	5020	5030	5020	19
450	20231206	111600	702730420	5030	5030	5030	5030	198
451	20231206	111500	701734480	5020	5020	5020	5020	19
452	20231206	111400	701639100	5030	5030	5030	5030	20
453	20231206	111300	701538500	5020	5020	5020	5020	10
454	20231206	111200	701488300	5020	5020	5020	5020	9
455	20231206	111100	701443120	5020	5020	5020	5020	0
456	20231206	111000	701443120	5020	5020	5020	5020	10
457	20231206	110900	701392920	5020	5020	5020	5020	9
458	20231206	110800	701347740	5020	5020	5020	5020	10
459	20231206	110700	701297540	5020	5020	5020	5020	84
460	20231206	110600	700875860	5030	5030	5030	5030	100
461	20231206	110500	700372860	5030	5030	5030	5030	202
462	20231206	110400	699356800	5030	5030	5030	5030	10
463	20231206	110300	699306500	5040	5030	5040	5030	12
464	20231206	110200	699246120	5040	5030	5040	5030	66
465	20231206	110100	698914040	5030	5030	5040	5030	237
466	20231206	110000	697721780	5020	5020	5020	5020	10
467	20231206	105900	697671580	5030	5020	5030	5020	35
468	20231206	105800	697495620	5020	5040	5040	5020	12
469	20231206	105700	697435270	5040	5030	5040	5030	3464
470	20231206	105600	680011300	5030	5020	5030	5020	29
471	20231206	105500	679865620	5030	5030	5030	5030	1
472	20231206	105400	679860590	5030	5030	5030	5030	15
473	20231206	105300	679785140	5030	5010	5030	5010	713
474	20231206	105200	676206880	5020	5020	5020	5020	10
475	20231206	105100	676156680	5010	5010	5010	5010	27
476	20231206	105000	676021410	5010	5020	5020	5010	209
477	20231206	104900	674972320	5030	5020	5030	5020	51
478	20231206	104800	674716250	5010	5010	5030	5010	20
479	20231206	104700	674615940	5010	5020	5020	5010	212
480	20231206	104600	673552360	5020	5010	5020	5010	1045
481	20231206	104500	668306910	5010	5010	5010	5010	39
482	20231206	104400	668111520	5000	5010	5010	5000	6
483	20231206	104300	668081470	5000	5010	5010	5000	478
484	20231206	104200	665686740	5000	5000	5000	5000	9
485	20231206	104100	665641740	5010	5010	5010	5000	510
486	20231206	104000	663086740	5000	5000	5000	5000	11
487	20231206	103900	663031740	5000	4990	5000	4990	1314
488	20231206	103800	656461840	4990	5000	5000	4990	6
489	20231206	103700	656431870	4990	4990	4990	4990	3009
490	20231206	103600	641416960	4990	4995	4995	4990	570
491	20231206	103500	638570335	4995	4995	4995	4995	38
492	20231206	103400	638380525	4990	4995	4995	4990	711
493	20231206	103300	634829125	4995	4995	4995	4995	351
494	20231206	103200	633075880	4995	4990	4995	4990	59
495	20231206	103100	632781220	4990	4990	4990	4990	408
496	20231206	103000	630745300	4985	4985	4985	4985	58
497	20231206	102900	630456170	4985	4990	4990	4985	37
498	20231206	102800	630271625	4985	4985	4985	4985	406
499	20231206	102700	628247715	4985	4985	4985	4985	442
500	20231206	102600	626044345	4985	4985	4985	4980	132
501	20231206	102500	625386420	4985	4985	4985	4985	1032
502	20231206	102400	620241900	4985	4980	4985	4980	36
503	20231206	102300	620062535	4985	4985	4985	4985	6
504	20231206	102200	620032625	4985	4985	4985	4985	4
505	20231206	102100	620012685	4980	4980	4985	4980	44
506	20231206	102000	619793450	4985	4985	4985	4985	6
507	20231206	101900	619763540	4980	4985	4985	4980	61
508	20231206	101800	619459505	4980	4985	4985	4980	428
509	20231206	101700	617325970	4985	4990	4990	4980	13346
510	20231206	101600	550851675	4985	4985	4985	4985	4009
511	20231206	101500	530866810	4990	4990	4990	4990	115
512	20231206	101400	530292960	4990	4990	4990	4985	960
513	20231206	101300	525503610	4990	4985	4990	4985	131
514	20231206	101200	524849965	4985	4990	4990	4985	30
515	20231206	101100	524700315	4990	4985	4990	4985	957
516	20231206	101000	519929610	4985	4985	4985	4985	9
517	20231206	100900	519884745	4985	4985	4985	4985	22
518	20231206	100800	519775075	4980	4980	4980	4980	9
519	20231206	100700	519730255	4980	4980	4985	4975	442
520	20231206	100600	517529135	4975	4990	4990	4975	301
521	20231206	100500	516030165	4975	4980	4980	4975	2557
522	20231206	100400	503306050	4975	4985	4985	4975	1977
523	20231206	100300	493460635	4980	4980	4980	4980	288
524	20231206	100200	492026395	4975	4980	4980	4975	345
525	20231206	100100	490308390	4980	4980	4980	4980	359
526	20231206	100000	488520570	4985	4975	4985	4975	257
527	20231206	095900	487241335	4975	4985	4985	4975	15583
528	20231206	095800	409699970	4980	4980	4980	4980	6316
529	20231206	095700	378246290	4985	4985	4985	4985	57
530	20231206	095600	377962145	4985	4980	4985	4975	3719
531	20231206	095500	359439430	4980	4980	4980	4980	3254
532	20231206	095400	343234510	4980	4980	4985	4975	8356
533	20231206	095300	301633910	4985	4985	4985	4985	3029
534	20231206	095200	286534345	4990	4990	4990	4990	1163
535	20231206	095100	280730975	4995	4995	4995	4995	1
536	20231206	095000	280725980	4990	5000	5000	4990	2376
537	20231206	094900	268859740	5000	5000	5000	4990	691
538	20231206	094800	265411140	5000	5000	5000	4990	295
539	20231206	094700	263937860	5000	5000	5000	5000	142
540	20231206	094600	263227860	4990	4990	4990	4990	527
541	20231206	094500	260598130	4990	4995	4995	4990	100
542	20231206	094400	260099110	4995	4985	4995	4985	1100
543	20231206	094300	254609120	4985	4990	4995	4985	3675
544	20231206	094200	236287220	4985	5000	5000	4985	5828
545	20231206	094100	207203975	5000	5000	5000	5000	321
546	20231206	094000	205598975	4995	5000	5000	4995	5581
547	20231206	093900	177717060	5000	5000	5010	4995	6550
548	20231206	093800	144979170	5000	5010	5010	5000	1538
549	20231206	093700	137289160	5000	5010	5010	5000	117
550	20231206	093600	136703600	5010	5010	5010	5000	2587
551	20231206	093500	123768080	5010	5010	5020	5000	2849
552	20231206	093400	109521560	5010	5020	5020	5010	1615
553	20231206	093300	101429310	5020	5020	5020	5020	147
554	20231206	093200	100691370	5030	5030	5030	5030	12
555	20231206	093100	100631010	5040	5040	5040	5030	29
556	20231206	093000	100484950	5040	5040	5040	5040	1
557	20231206	092900	100479910	5020	5020	5020	5020	2676
558	20231206	092800	87046390	5030	5030	5030	5030	1002
559	20231206	092700	82006330	5030	5030	5030	5030	6
560	20231206	092600	81976150	5030	5030	5030	5030	1022
561	20231206	092500	76835490	5030	5030	5030	5030	0
562	20231206	092400	76835490	5030	5040	5040	5030	1228
563	20231206	092300	70658600	5050	5040	5050	5040	507
564	20231206	092200	68103250	5040	5040	5040	5040	1000
565	20231206	092100	63063250	5040	5030	5040	5030	1502
566	20231206	092000	55503120	5030	5030	5030	5030	5
567	20231206	091900	55477970	5030	5030	5030	5030	30
568	20231206	091800	55327070	5030	5030	5030	5030	73
569	20231206	091700	54959880	5030	5030	5030	5030	427
570	20231206	091600	52812070	5030	5030	5030	5030	18
571	20231206	091500	52721530	5030	5030	5030	5030	0
572	20231206	091400	52721530	5030	5040	5040	5030	432
573	20231206	091300	50548310	5050	5050	5050	5050	0
574	20231206	091200	50548310	5050	5050	5050	5050	0
575	20231206	091100	50548310	5050	5050	5050	5050	10
576	20231206	091000	50497810	5050	5040	5050	5040	280
577	20231206	090900	49086560	5040	5040	5040	5040	0
578	20231206	090800	49086560	5040	5040	5040	5040	5
579	20231206	090700	49061360	5030	5020	5030	5020	45
580	20231206	090600	48835340	5030	5030	5030	5020	926
581	20231206	090500	44181620	5030	5030	5030	5030	510
582	20231206	090400	41616320	5040	5040	5040	5040	26
583	20231206	090300	41485280	5020	5020	5020	5020	85
584	20231206	090200	41058580	5020	5010	5020	5010	3331
585	20231206	090100	24370260	5010	5020	5020	5010	3499
586	20231206	090000	6810620	5030	5030	5030	5030	1354