KissMeData/005010/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184400	980481575	5040	5040	5040	5040	3661
3	20231124	184300	980481575	5040	5040	5040	5040	0
4	20231124	184200	980481575	5040	5040	5040	5040	0
5	20231124	184100	980481575	5040	5040	5040	5040	0
6	20231124	184000	980481575	5040	5040	5040	5040	0
7	20231124	183900	980481575	5040	5040	5040	5040	0
8	20231124	183800	980481575	5040	5040	5040	5040	0
9	20231124	183700	980481575	5040	5040	5040	5040	0
10	20231124	183600	980481575	5040	5040	5040	5040	0
11	20231124	183500	980481575	5040	5040	5040	5040	0
12	20231124	183400	980481575	5040	5040	5040	5040	0
13	20231124	183300	980481575	5040	5040	5040	5040	0
14	20231124	183200	980481575	5040	5040	5040	5040	0
15	20231124	183100	980481575	5040	5040	5040	5040	0
16	20231124	183000	980481575	5040	5040	5040	5040	0
17	20231124	182900	980481575	5040	5040	5040	5040	0
18	20231124	182800	980481575	5040	5040	5040	5040	0
19	20231124	182700	980481575	5040	5040	5040	5040	0
20	20231124	182600	980481575	5040	5040	5040	5040	0
21	20231124	182500	980481575	5040	5040	5040	5040	0
22	20231124	182400	980481575	5040	5040	5040	5040	0
23	20231124	182300	980481575	5040	5040	5040	5040	0
24	20231124	182200	980481575	5040	5040	5040	5040	0
25	20231124	182100	980481575	5040	5040	5040	5040	0
26	20231124	182000	980481575	5040	5040	5040	5040	0
27	20231124	181900	980481575	5040	5040	5040	5040	0
28	20231124	181800	980481575	5040	5040	5040	5040	0
29	20231124	181700	980481575	5040	5040	5040	5040	0
30	20231124	181600	980481575	5040	5040	5040	5040	0
31	20231124	181500	980481575	5040	5040	5040	5040	0
32	20231124	181400	980481575	5040	5040	5040	5040	3661
33	20231124	181300	980481575	5040	5040	5040	5040	0
34	20231124	181200	980481575	5040	5040	5040	5040	0
35	20231124	181100	980481575	5040	5040	5040	5040	0
36	20231124	181000	980481575	5040	5040	5040	5040	0
37	20231124	180900	980481575	5040	5040	5040	5040	0
38	20231124	180800	980481575	5040	5040	5040	5040	0
39	20231124	180700	980481575	5040	5040	5040	5040	0
40	20231124	180600	980481575	5040	5040	5040	5040	0
41	20231124	180500	980481575	5040	5040	5040	5040	0
42	20231124	180400	980481575	5040	5040	5040	5040	0
43	20231124	180300	980481575	5040	5040	5040	5040	0
44	20231124	180200	980481575	5040	5040	5040	5040	0
45	20231124	180100	980481575	5040	5040	5040	5040	0
46	20231124	180000	980481575	5040	5040	5040	5040	0
47	20231124	175900	980481575	5040	5040	5040	5040	0
48	20231124	175800	980481575	5040	5040	5040	5040	0
49	20231124	175700	980481575	5040	5040	5040	5040	0
50	20231124	175600	980481575	5040	5040	5040	5040	0
51	20231124	175500	980481575	5040	5040	5040	5040	0
52	20231124	175400	980481575	5040	5040	5040	5040	0
53	20231124	175300	980481575	5040	5040	5040	5040	0
54	20231124	175200	980481575	5040	5040	5040	5040	0
55	20231124	175100	980481575	5040	5040	5040	5040	0
56	20231124	175000	980481575	5040	5040	5040	5040	0
57	20231124	174900	980481575	5040	5040	5040	5040	0
58	20231124	174800	980481575	5040	5040	5040	5040	0
59	20231124	174700	980481575	5040	5040	5040	5040	0
60	20231124	174600	980481575	5040	5040	5040	5040	0
61	20231124	174500	980481575	5040	5040	5040	5040	0
62	20231124	174400	980481575	5040	5040	5040	5040	3661
63	20231124	174300	980481575	5040	5040	5040	5040	0
64	20231124	174200	980481575	5040	5040	5040	5040	0
65	20231124	174100	980481575	5040	5040	5040	5040	0
66	20231124	174000	980481575	5040	5040	5040	5040	0
67	20231124	173900	980481575	5040	5040	5040	5040	0
68	20231124	173800	980481575	5040	5040	5040	5040	0
69	20231124	173700	980481575	5040	5040	5040	5040	0
70	20231124	173600	980481575	5040	5040	5040	5040	0
71	20231124	173500	980481575	5040	5040	5040	5040	0
72	20231124	173400	980481575	5040	5040	5040	5040	0
73	20231124	173300	980481575	5040	5040	5040	5040	0
74	20231124	173200	980481575	5040	5040	5040	5040	0
75	20231124	173100	980481575	5040	5040	5040	5040	0
76	20231124	173000	980481575	5040	5040	5040	5040	0
77	20231124	172900	980481575	5040	5040	5040	5040	0
78	20231124	172800	980481575	5040	5040	5040	5040	0
79	20231124	172700	980481575	5040	5040	5040	5040	0
80	20231124	172600	980481575	5040	5040	5040	5040	0
81	20231124	172500	980481575	5040	5040	5040	5040	0
82	20231124	172400	980481575	5040	5040	5040	5040	0
83	20231124	172300	980481575	5040	5040	5040	5040	0
84	20231124	172200	980481575	5040	5040	5040	5040	0
85	20231124	172100	980481575	5040	5040	5040	5040	0
86	20231124	172000	980481575	5040	5040	5040	5040	0
87	20231124	171900	980481575	5040	5040	5040	5040	0
88	20231124	171800	980481575	5040	5040	5040	5040	0
89	20231124	171700	980481575	5040	5040	5040	5040	0
90	20231124	171600	980481575	5040	5040	5040	5040	0
91	20231124	171500	980481575	5040	5040	5040	5040	0
92	20231124	171400	980481575	5040	5040	5040	5040	3661
93	20231124	171300	980481575	5040	5040	5040	5040	0
94	20231124	171200	980481575	5040	5040	5040	5040	0
95	20231124	171100	980481575	5040	5040	5040	5040	0
96	20231124	171000	980481575	5040	5040	5040	5040	0
97	20231124	170900	980481575	5040	5040	5040	5040	0
98	20231124	170800	980481575	5040	5040	5040	5040	0
99	20231124	170700	980481575	5040	5040	5040	5040	0
100	20231124	170600	980481575	5040	5040	5040	5040	0
101	20231124	170500	980481575	5040	5040	5040	5040	0
102	20231124	170400	980481575	5040	5040	5040	5040	0
103	20231124	170300	980481575	5040	5040	5040	5040	0
104	20231124	170200	980481575	5040	5040	5040	5040	0
105	20231124	170100	980481575	5040	5040	5040	5040	0
106	20231124	170000	980481575	5040	5040	5040	5040	0
107	20231124	165900	980481575	5040	5040	5040	5040	0
108	20231124	165800	980481575	5040	5040	5040	5040	0
109	20231124	165700	980481575	5040	5040	5040	5040	0
110	20231124	165600	980481575	5040	5040	5040	5040	0
111	20231124	165500	980481575	5040	5040	5040	5040	0
112	20231124	165400	980481575	5040	5040	5040	5040	0
113	20231124	165300	980481575	5040	5040	5040	5040	0
114	20231124	165200	980481575	5040	5040	5040	5040	0
115	20231124	165100	980481575	5040	5040	5040	5040	0
116	20231124	165000	980481575	5040	5040	5040	5040	0
117	20231124	164900	980481575	5040	5040	5040	5040	0
118	20231124	164800	980481575	5040	5040	5040	5040	0
119	20231124	164700	980481575	5040	5040	5040	5040	0
120	20231124	164600	980481575	5040	5040	5040	5040	0
121	20231124	164500	980481575	5040	5040	5040	5040	0
122	20231124	164400	980481575	5040	5040	5040	5040	3661
123	20231124	164300	980481575	5040	5040	5040	5040	0
124	20231124	164200	980481575	5040	5040	5040	5040	0
125	20231124	164100	980481575	5040	5040	5040	5040	0
126	20231124	164000	980481575	5040	5040	5040	5040	0
127	20231124	163900	980481575	5040	5040	5040	5040	0
128	20231124	163800	980481575	5040	5040	5040	5040	0
129	20231124	163700	980481575	5040	5040	5040	5040	0
130	20231124	163600	980481575	5040	5040	5040	5040	0
131	20231124	163500	980481575	5040	5040	5040	5040	0
132	20231124	163400	980481575	5040	5040	5040	5040	0
133	20231124	163300	980481575	5040	5040	5040	5040	0
134	20231124	163200	980481575	5040	5040	5040	5040	0
135	20231124	163100	980481575	5040	5040	5040	5040	0
136	20231124	163000	980481575	5040	5040	5040	5040	0
137	20231124	162900	980481575	5040	5040	5040	5040	0
138	20231124	162800	980481575	5040	5040	5040	5040	0
139	20231124	162700	980481575	5040	5040	5040	5040	0
140	20231124	162600	980481575	5040	5040	5040	5040	0
141	20231124	162500	980481575	5040	5040	5040	5040	0
142	20231124	162400	980481575	5040	5040	5040	5040	0
143	20231124	162300	980481575	5040	5040	5040	5040	0
144	20231124	162200	980481575	5040	5040	5040	5040	0
145	20231124	162100	980481575	5040	5040	5040	5040	0
146	20231124	162000	980481575	5040	5040	5040	5040	0
147	20231124	161900	980481575	5040	5040	5040	5040	0
148	20231124	161800	980481575	5040	5040	5040	5040	0
149	20231124	161700	980481575	5040	5040	5040	5040	0
150	20231124	161600	980481575	5040	5040	5040	5040	0
151	20231124	161500	980481575	5040	5040	5040	5040	0
152	20231124	161400	980481575	5040	5040	5040	5040	3661
153	20231124	161300	980481575	5040	5040	5040	5040	0
154	20231124	161200	980481575	5040	5040	5040	5040	0
155	20231124	161100	980481575	5040	5040	5040	5040	0
156	20231124	161000	980481575	5040	5040	5040	5040	0
157	20231124	160900	980481575	5040	5040	5040	5040	0
158	20231124	160800	980481575	5040	5040	5040	5040	0
159	20231124	160700	980481575	5040	5040	5040	5040	0
160	20231124	160600	980481575	5040	5040	5040	5040	0
161	20231124	160500	980481575	5040	5040	5040	5040	0
162	20231124	160400	980481575	5040	5040	5040	5040	0
163	20231124	160300	980481575	5040	5040	5040	5040	0
164	20231124	160200	980481575	5040	5040	5040	5040	0
165	20231124	160100	980481575	5040	5040	5040	5040	0
166	20231124	160000	980481575	5040	5040	5040	5040	0
167	20231124	155900	980481575	5040	5040	5040	5040	0
168	20231124	155800	980481575	5040	5040	5040	5040	0
169	20231124	155700	980481575	5040	5040	5040	5040	0
170	20231124	155600	980481575	5040	5040	5040	5040	0
171	20231124	155500	980481575	5040	5040	5040	5040	0
172	20231124	155400	980481575	5040	5040	5040	5040	0
173	20231124	155300	980481575	5040	5040	5040	5040	0
174	20231124	155200	980481575	5040	5040	5040	5040	0
175	20231124	155100	980481575	5040	5040	5040	5040	0
176	20231124	155000	980481575	5040	5040	5040	5040	0
177	20231124	154900	980481575	5040	5040	5040	5040	0
178	20231124	154800	980481575	5040	5040	5040	5040	0
179	20231124	154700	980481575	5040	5040	5040	5040	0
180	20231124	154600	980481575	5040	5040	5040	5040	0
181	20231124	154500	980481575	5040	5040	5040	5040	0
182	20231124	154400	980481575	5040	5040	5040	5040	3661
183	20231124	154300	980481575	5040	5040	5040	5040	0
184	20231124	154200	980481575	5040	5040	5040	5040	0
185	20231124	154100	980481575	5040	5040	5040	5040	0
186	20231124	154000	980481575	5040	5040	5040	5040	0
187	20231124	153900	980481575	5040	5040	5040	5040	0
188	20231124	153800	980481575	5040	5040	5040	5040	0
189	20231124	153700	980481575	5040	5040	5040	5040	0
190	20231124	153600	980481575	5040	5040	5040	5040	0
191	20231124	153500	980481575	5040	5040	5040	5040	0
192	20231124	153400	980481575	5040	5040	5040	5040	0
193	20231124	153300	980481575	5040	5040	5040	5040	0
194	20231124	153200	980481575	5040	5040	5040	5040	0
195	20231124	153100	980481575	5040	5040	5040	5040	0
196	20231124	153000	980481575	5040	5040	5040	5040	3661
197	20231124	152900	962030135	5040	5040	5040	5040	0
198	20231124	152800	962030135	5040	5040	5040	5040	0
199	20231124	152700	962030135	5040	5040	5040	5040	0
200	20231124	152600	962030135	5040	5040	5040	5040	0
201	20231124	152500	962030135	5040	5040	5040	5040	0
202	20231124	152400	962030135	5040	5040	5040	5040	0
203	20231124	152300	962030135	5040	5040	5040	5040	0
204	20231124	152200	962030135	5040	5040	5040	5040	0
205	20231124	152100	962030135	5040	5040	5040	5040	0
206	20231124	152000	962030135	5040	5040	5040	5040	0
207	20231124	151900	962030135	5040	5040	5040	5040	613
208	20231124	151800	958940615	5030	5030	5030	5030	0
209	20231124	151700	958940615	5030	5030	5040	5030	405
210	20231124	151600	956903135	5030	5040	5040	5030	444
211	20231124	151500	954669375	5030	5040	5050	5030	815
212	20231124	151400	950565465	5030	5040	5040	5030	1494
213	20231124	151300	943041485	5030	5030	5040	5030	788
214	20231124	151200	939077665	5030	5030	5040	5030	429
215	20231124	151100	936919465	5030	5030	5030	5030	1193
216	20231124	151000	930918675	5030	5030	5030	5030	397
217	20231124	150900	928921765	5030	5040	5040	5030	606
218	20231124	150800	925873335	5030	5040	5040	5030	630
219	20231124	150700	922703155	5030	5040	5040	5030	598
220	20231124	150600	919695065	5030	5040	5040	5030	909
221	20231124	150500	915122575	5050	5040	5050	5040	391
222	20231124	150400	913151835	5050	5040	5050	5040	968
223	20231124	150300	908273025	5040	5040	5040	5040	587
224	20231124	150200	905314545	5040	5030	5040	5030	586
225	20231124	150100	902364965	5030	5050	5050	5030	389
226	20231124	150000	900408265	5040	5020	5040	5020	790
227	20231124	145900	896441985	5030	5020	5030	5020	455
228	20231124	145800	894155805	5030	5020	5030	5020	715
229	20231124	145700	890563235	5030	5020	5040	5020	710
230	20231124	145600	886994315	5030	5030	5040	5030	385
231	20231124	145500	885057735	5030	5030	5030	5030	606
232	20231124	145400	882009555	5030	5030	5040	5030	772
233	20231124	145300	878126385	5040	5030	5040	5030	681
234	20231124	145200	874697985	5040	5040	5040	5030	579
235	20231124	145100	871783665	5040	5040	5040	5030	576
236	20231124	145000	868884375	5030	5030	5040	5030	782
237	20231124	144900	864950895	5040	5040	5040	5030	387
238	20231124	144800	863004265	5030	5030	5030	5030	964
239	20231124	144700	858155345	5030	5030	5030	5030	384
240	20231124	144600	856223825	5030	5030	5030	5030	966
241	20231124	144500	851364845	5020	5030	5030	5020	388
242	20231124	144400	849417075	5020	5030	5030	5020	461
243	20231124	144300	847102845	5030	5030	5030	5020	604
244	20231124	144200	844068495	5030	5030	5030	5030	654
245	20231124	144100	840778875	5030	5030	5030	5030	782
246	20231124	144000	836845415	5020	5030	5030	5020	3244
247	20231124	143900	820531955	5030	5030	5030	5030	390
248	20231124	143800	818570255	5030	5030	5040	5030	773
249	20231124	143700	814682055	5040	5030	5040	5030	397
250	20231124	143600	812685135	5030	5030	5030	5030	792
251	20231124	143500	808701375	5030	5030	5030	5020	780
252	20231124	143400	804779845	5030	5030	5030	5030	3261
253	20231124	143300	788377015	5030	5030	5030	5030	378
254	20231124	143200	786475675	5030	5030	5030	5030	784
255	20231124	143100	782532155	5030	5030	5030	5030	386
256	20231124	143000	780590575	5030	5030	5030	5030	792
257	20231124	142900	776606815	5030	5050	5050	5030	383
258	20231124	142800	774680305	5030	5030	5040	5030	768
259	20231124	142700	770817225	5030	5040	5040	5030	394
260	20231124	142600	768834415	5040	5030	5040	5030	804
261	20231124	142500	764786785	5030	5040	5040	5030	579
262	20231124	142400	761870505	5040	5040	5040	5040	0
263	20231124	142300	761870505	5040	5050	5050	5040	12
264	20231124	142200	761810015	5040	5040	5040	5040	0
265	20231124	142100	761810015	5040	5040	5040	5040	226
266	20231124	142000	760670975	5040	5040	5040	5040	0
267	20231124	141900	760670975	5040	5040	5040	5040	86
268	20231124	141800	760237535	5040	5040	5040	5040	18
269	20231124	141700	760146815	5040	5050	5050	5040	36
270	20231124	141600	759965025	5050	5050	5050	5050	0
271	20231124	141500	759965025	5050	5050	5050	5050	1
272	20231124	141400	759959975	5040	5040	5040	5040	100
273	20231124	141300	759455975	5040	5040	5040	5040	401
274	20231124	141200	757434935	5040	5040	5040	5040	0
275	20231124	141100	757434935	5040	5040	5040	5040	0
276	20231124	141000	757434935	5040	5040	5040	5040	550
277	20231124	140900	754662935	5050	5050	5050	5050	0
278	20231124	140800	754662935	5050	5050	5050	5050	2
279	20231124	140700	754652835	5050	5040	5050	5040	2015
280	20231124	140600	744497205	5040	5040	5040	5040	31
281	20231124	140500	744340965	5050	5050	5050	5050	0
282	20231124	140400	744340965	5050	5050	5050	5050	0
283	20231124	140300	744340965	5050	5050	5050	5050	0
284	20231124	140200	744340965	5050	5050	5050	5050	3
285	20231124	140100	744325815	5050	5050	5050	5050	42
286	20231124	140000	744113715	5040	5040	5040	5040	0
287	20231124	135900	744113715	5040	5040	5040	5040	100
288	20231124	135800	743609715	5050	5050	5050	5050	0
289	20231124	135700	743609715	5050	5050	5050	5050	3
290	20231124	135600	743594565	5040	5050	5050	5040	11
291	20231124	135500	743539025	5050	5050	5050	5050	1500
292	20231124	135400	735964025	5050	5050	5050	5050	20
293	20231124	135300	735863025	5050	5050	5050	5040	35
294	20231124	135200	735686415	5050	5050	5050	5050	883
295	20231124	135100	731227265	5050	5050	5050	5050	0
296	20231124	135000	731227265	5050	5050	5050	5050	1000
297	20231124	134900	726177265	5050	5050	5050	5050	0
298	20231124	134800	726177265	5050	5050	5050	5050	265
299	20231124	134700	724839015	5050	5050	5050	5050	0
300	20231124	134600	724839015	5050	5060	5060	5050	210
301	20231124	134500	723778415	5050	5050	5050	5050	63
302	20231124	134400	723460265	5050	5050	5050	5050	585
303	20231124	134300	720506015	5050	5060	5060	5050	45
304	20231124	134200	720278715	5050	5050	5050	5050	20
305	20231124	134100	720177715	5050	5050	5050	5050	0
306	20231124	134000	720177715	5050	5050	5050	5050	0
307	20231124	133900	720177715	5050	5050	5050	5050	70
308	20231124	133800	719824215	5050	5050	5050	5050	0
309	20231124	133700	719824215	5050	5050	5060	5050	301
310	20231124	133600	718304145	5050	5050	5060	5030	714
311	20231124	133500	714708565	5060	5050	5060	5050	211
312	20231124	133400	713642955	5050	5060	5060	5050	310
313	20231124	133300	712077355	5060	5060	5060	5060	8
314	20231124	133200	712036875	5060	5050	5060	5050	172
315	20231124	133100	711168215	5050	5050	5050	5050	48
316	20231124	133000	710925815	5040	5060	5060	5040	1152
317	20231124	132900	705116705	5060	5050	5060	5050	439
318	20231124	132800	702899695	5050	5050	5050	5050	0
319	20231124	132700	702899695	5050	5060	5060	5050	52
320	20231124	132600	702637035	5040	5050	5060	5040	1025
321	20231124	132500	697463935	5060	5060	5060	5050	83
322	20231124	132400	697044705	5050	5050	5050	5050	100
323	20231124	132300	696539705	5050	5050	5050	5050	1211
324	20231124	132200	690424155	5060	5060	5070	5060	1025
325	20231124	132100	685237625	5060	5070	5070	5060	189
326	20231124	132000	684281175	5060	5060	5060	5060	261
327	20231124	131900	682960515	5060	5070	5070	5060	40
328	20231124	131800	682758055	5060	5060	5070	5060	2228
329	20231124	131700	671482375	5060	5060	5060	5060	100
330	20231124	131600	670976375	5060	5060	5060	5060	1974
331	20231124	131500	660987935	5060	5060	5060	5060	198
332	20231124	131400	659986055	5060	5060	5060	5060	0
333	20231124	131300	659986055	5060	5050	5060	5050	2858
334	20231124	131200	645525575	5060	5040	5070	5040	10270
335	20231124	131100	593601495	5040	5040	5040	5040	285
336	20231124	131000	592165095	5050	5050	5050	5050	0
337	20231124	130900	592165095	5050	5050	5050	5050	0
338	20231124	130800	592165095	5050	5020	5050	5020	20085
339	20231124	130700	490994395	5010	5010	5010	5010	0
340	20231124	130600	490994395	5010	5000	5010	5000	3514
341	20231124	130500	473394455	5000	5000	5000	5000	287
342	20231124	130400	471959455	5000	5000	5000	5000	0
343	20231124	130300	471959455	5000	5010	5010	5000	605
344	20231124	130200	468930155	5010	5010	5010	5010	0
345	20231124	130100	468930155	5010	5010	5010	5010	100
346	20231124	130000	468429155	5000	5000	5000	5000	0
347	20231124	125900	468429155	5000	5000	5000	5000	0
348	20231124	125800	468429155	5000	5010	5010	5000	6336
349	20231124	125700	436735795	5000	5000	5000	5000	0
350	20231124	125600	436735795	5000	5000	5000	5000	0
351	20231124	125500	436735795	5000	5000	5000	5000	10
352	20231124	125400	436685795	5000	5000	5000	5000	200
353	20231124	125300	435685795	5000	5000	5000	5000	69
354	20231124	125200	435340795	5010	5010	5010	5010	9
355	20231124	125100	435295705	5010	5010	5010	5010	283
356	20231124	125000	433877875	5010	5010	5010	5010	1206
357	20231124	124900	427835815	5020	5020	5020	5020	1
358	20231124	124800	427830795	5020	5020	5020	5020	0
359	20231124	124700	427830795	5020	5020	5020	5020	0
360	20231124	124600	427830795	5020	5020	5020	5020	1
361	20231124	124500	427825775	5010	5010	5010	5010	500
362	20231124	124400	425320775	5010	5010	5010	5010	0
363	20231124	124300	425320775	5010	5010	5010	5010	0
364	20231124	124200	425320775	5010	5010	5010	5010	0
365	20231124	124100	425320775	5010	5010	5010	5010	0
366	20231124	124000	425320775	5010	5010	5010	5010	30
367	20231124	123900	425170475	5010	5010	5010	5010	243
368	20231124	123800	423953045	5010	5010	5010	5010	0
369	20231124	123700	423953045	5010	5010	5010	5010	0
370	20231124	123600	423953045	5010	5010	5010	5010	2
371	20231124	123500	423943025	5010	5010	5010	5010	0
372	20231124	123400	423943025	5010	5010	5010	5010	0
373	20231124	123300	423943025	5010	5010	5010	5010	134
374	20231124	123200	423271685	5010	5010	5010	5010	161
375	20231124	123100	422465075	5010	5010	5010	5010	199
376	20231124	123000	421468085	5010	5010	5010	5010	0
377	20231124	122900	421468085	5010	5010	5010	5010	150
378	20231124	122800	420716585	5000	5000	5000	5000	0
379	20231124	122700	420716585	5000	5000	5000	5000	1
380	20231124	122600	420711585	5000	5000	5000	5000	5
381	20231124	122500	420686585	5020	5020	5020	5020	27
382	20231124	122400	420551045	5020	5020	5020	5020	0
383	20231124	122300	420551045	5020	5010	5020	5010	428
384	20231124	122200	418405965	5010	5010	5010	5010	0
385	20231124	122100	418405965	5010	5010	5010	5010	900
386	20231124	122000	413896965	5000	5010	5010	5000	700
387	20231124	121900	410390905	5010	5010	5010	5010	0
388	20231124	121800	410390905	5010	5010	5010	5010	0
389	20231124	121700	410390905	5010	5010	5010	5010	0
390	20231124	121600	410390905	5010	5010	5010	5010	54
391	20231124	121500	410120365	5010	5010	5010	5010	85
392	20231124	121400	409694515	5010	5010	5010	5010	608
393	20231124	121300	406648435	5010	5010	5010	5010	164
394	20231124	121200	405826795	5020	5020	5020	5020	4
395	20231124	121100	405806715	5010	5010	5010	5010	335
396	20231124	121000	404128365	5010	5010	5010	5010	2
397	20231124	120900	404118345	5020	5020	5020	5020	0
398	20231124	120800	404118345	5020	5020	5020	5020	0
399	20231124	120700	404118345	5020	5020	5020	5020	3
400	20231124	120600	404103285	5020	5020	5020	5020	5
401	20231124	120500	404078185	5020	5020	5020	5020	1
402	20231124	120400	404073165	5010	5010	5010	5010	0
403	20231124	120300	404073165	5010	5010	5010	5010	0
404	20231124	120200	404073165	5010	5010	5010	5010	0
405	20231124	120100	404073165	5010	5010	5010	5010	1
406	20231124	120000	404068155	5020	5020	5020	5020	20
407	20231124	115900	403967755	5020	5020	5020	5020	2
408	20231124	115800	403957715	5000	5000	5000	5000	50
409	20231124	115700	403707715	5000	5010	5010	5000	1589
410	20231124	115600	395762035	5010	5010	5010	5010	94
411	20231124	115500	395291095	5010	5010	5010	5010	0
412	20231124	115400	395291095	5010	5010	5010	5010	0
413	20231124	115300	395291095	5010	5010	5010	5010	0
414	20231124	115200	395291095	5010	5010	5010	5010	0
415	20231124	115100	395291095	5010	5020	5020	5010	15
416	20231124	115000	395215915	5010	5010	5010	5010	0
417	20231124	114900	395215915	5010	5010	5010	5010	1000
418	20231124	114800	390205915	5020	5020	5020	5020	276
419	20231124	114700	388820395	5020	5020	5020	5020	0
420	20231124	114600	388820395	5020	5020	5020	5020	0
421	20231124	114500	388820395	5020	5020	5020	5020	0
422	20231124	114400	388820395	5020	5020	5020	5020	296
423	20231124	114300	387334475	5020	5020	5020	5020	2
424	20231124	114200	387324435	5020	5020	5020	5020	11
425	20231124	114100	387269215	5020	5020	5020	5020	0
426	20231124	114000	387269215	5020	5010	5020	5010	16
427	20231124	113900	387188955	5020	5020	5020	5020	5
428	20231124	113800	387163855	5020	5020	5020	5020	0
429	20231124	113700	387163855	5020	5020	5020	5020	0
430	20231124	113600	387163855	5020	5020	5020	5020	5
431	20231124	113500	387138755	5020	5020	5020	5020	0
432	20231124	113400	387138755	5020	5020	5020	5020	1
433	20231124	113300	387133735	5020	5020	5020	5020	10
434	20231124	113200	387083535	5010	5010	5010	5010	0
435	20231124	113100	387083535	5010	5010	5010	5010	410
436	20231124	113000	385029435	5010	5010	5010	5010	6
437	20231124	112900	384999375	5020	5020	5020	5020	0
438	20231124	112800	384999375	5020	5020	5020	5020	0
439	20231124	112700	384999375	5020	5020	5020	5020	0
440	20231124	112600	384999375	5020	5020	5020	5020	10
441	20231124	112500	384949175	5010	5010	5010	5010	2
442	20231124	112400	384939155	5020	5020	5020	5020	1
443	20231124	112300	384934135	5020	5020	5020	5020	0
444	20231124	112200	384934135	5020	5020	5020	5020	200
445	20231124	112100	383930135	5020	5020	5020	5020	0
446	20231124	112000	383930135	5020	5020	5020	5020	10
447	20231124	111900	383879935	5010	5010	5010	5010	51
448	20231124	111800	383624425	5020	5020	5020	5020	0
449	20231124	111700	383624425	5020	5020	5020	5020	0
450	20231124	111600	383624425	5020	5020	5020	5020	50
451	20231124	111500	383373425	5020	5010	5020	5010	286
452	20231124	111400	381939915	5020	5020	5020	5020	25
453	20231124	111300	381814415	5020	5020	5020	5020	500
454	20231124	111200	379304415	5020	5020	5020	5020	274
455	20231124	111100	377928935	5020	5020	5020	5020	10
456	20231124	111000	377878735	5020	5030	5030	5020	204
457	20231124	110900	376854605	5030	5020	5030	5020	310
458	20231124	110800	375295405	5030	5030	5030	5030	69
459	20231124	110700	374948335	5030	5030	5030	5030	0
460	20231124	110600	374948335	5030	5030	5030	5030	0
461	20231124	110500	374948335	5030	5030	5030	5030	1
462	20231124	110400	374943305	5030	5030	5030	5030	0
463	20231124	110300	374943305	5030	5020	5030	5020	2965
464	20231124	110200	360058955	5020	5030	5030	5020	102
465	20231124	110100	359546115	5030	5030	5030	5030	0
466	20231124	110000	359546115	5030	5030	5030	5030	0
467	20231124	105900	359546115	5030	5030	5030	5030	0
468	20231124	105800	359546115	5030	5030	5030	5030	500
469	20231124	105700	357031115	5030	5030	5030	5030	0
470	20231124	105600	357031115	5030	5030	5030	5030	0
471	20231124	105500	357031115	5030	5030	5030	5030	1
472	20231124	105400	357026085	5030	5030	5030	5030	0
473	20231124	105300	357026085	5030	5030	5030	5030	94
474	20231124	105200	356553265	5030	5030	5030	5030	10
475	20231124	105100	356502965	5020	5020	5020	5020	457
476	20231124	105000	354208825	5020	5030	5030	5020	143
477	20231124	104900	353490765	5030	5030	5030	5030	0
478	20231124	104800	353490765	5030	5020	5030	5020	41
479	20231124	104700	353284935	5030	5030	5030	5030	0
480	20231124	104600	353284935	5030	5020	5030	5020	3100
481	20231124	104500	337692935	5030	5030	5030	5030	0
482	20231124	104400	337692935	5030	5020	5030	5020	216
483	20231124	104300	336608415	5030	5030	5030	5030	0
484	20231124	104200	336608415	5030	5030	5030	5030	0
485	20231124	104100	336608415	5030	5030	5030	5030	40
486	20231124	104000	336407215	5020	5020	5020	5020	100
487	20231124	103900	335905215	5030	5030	5030	5030	10
488	20231124	103800	335854915	5030	5030	5030	5030	0
489	20231124	103700	335854915	5030	5030	5030	5030	1
490	20231124	103600	335849885	5010	5010	5010	5010	0
491	20231124	103500	335849885	5010	5010	5010	5010	0
492	20231124	103400	335849885	5010	5020	5020	5010	210
493	20231124	103300	334797645	5030	5030	5030	5030	0
494	20231124	103200	334797645	5030	5020	5030	5020	450
495	20231124	103100	332537645	5030	5030	5030	5030	1500
496	20231124	103000	324992645	5030	5030	5030	5030	10
497	20231124	102900	324942345	5020	5020	5020	5020	136
498	20231124	102800	324259625	5020	5020	5020	5020	14
499	20231124	102700	324189345	5010	5010	5010	5010	0
500	20231124	102600	324189345	5010	5010	5010	5010	90
501	20231124	102500	323738445	5010	5010	5010	5010	500
502	20231124	102400	321233445	5020	5020	5020	5020	0
503	20231124	102300	321233445	5020	5020	5020	5020	0
504	20231124	102200	321233445	5020	5020	5020	5020	20
505	20231124	102100	321133045	5030	5030	5030	5030	0
506	20231124	102000	321133045	5030	5020	5030	5020	4000
507	20231124	101900	301031585	5020	5020	5020	5020	20
508	20231124	101800	300931185	5020	5010	5020	5010	37
509	20231124	101700	300745705	5010	5010	5010	5010	2
510	20231124	101600	300735685	5020	5020	5020	5020	0
511	20231124	101500	300735685	5020	5020	5020	5020	31
512	20231124	101400	300580065	5020	5020	5020	5020	0
513	20231124	101300	300580065	5020	5010	5020	5010	200
514	20231124	101200	299577965	5020	5020	5020	5020	0
515	20231124	101100	299577965	5020	5020	5020	5020	10
516	20231124	101000	299527765	5010	5010	5010	5010	30
517	20231124	100900	299377465	5000	5010	5010	5000	1020
518	20231124	100800	294277265	5010	5010	5010	5010	60
519	20231124	100700	293976665	5000	5000	5000	5000	10
520	20231124	100600	293926665	5000	5000	5000	5000	0
521	20231124	100500	293926665	5000	5010	5010	5000	2
522	20231124	100400	293916655	5010	5010	5010	5010	0
523	20231124	100300	293916655	5010	5000	5010	5000	1011
524	20231124	100200	288861545	5020	5020	5020	5020	0
525	20231124	100100	288861545	5020	5020	5020	5020	0
526	20231124	100000	288861545	5020	5020	5020	5020	18
527	20231124	095900	288771185	5020	5020	5020	5020	10
528	20231124	095800	288720985	5000	5000	5000	5000	1
529	20231124	095700	288715985	5010	5010	5010	5010	1
530	20231124	095600	288710975	5010	5010	5010	5010	0
531	20231124	095500	288710975	5010	5010	5010	5010	500
532	20231124	095400	286205975	5020	5020	5020	5020	99
533	20231124	095300	285708995	5020	5020	5020	5020	0
534	20231124	095200	285708995	5020	5020	5020	5020	0
535	20231124	095100	285708995	5020	5020	5020	5020	0
536	20231124	095000	285708995	5020	5020	5020	5020	0
537	20231124	094900	285708995	5020	5020	5020	5020	15
538	20231124	094800	285633695	5020	5020	5020	5020	10
539	20231124	094700	285583495	5010	5020	5020	5010	1050
540	20231124	094600	280322335	5020	5010	5020	5010	67
541	20231124	094500	279986265	5020	5030	5040	5020	5957
542	20231124	094400	250053405	5030	5040	5040	5030	11
543	20231124	094300	249997975	5030	5030	5030	5030	100
544	20231124	094200	249494975	5040	5040	5040	5020	316
545	20231124	094100	247906745	5040	5040	5040	5040	24
546	20231124	094000	247785785	5040	5030	5040	5030	30
547	20231124	093900	247634785	5050	5030	5050	5030	2364
548	20231124	093800	235736905	5020	5030	5030	5020	219
549	20231124	093700	234637335	5030	5030	5030	5020	69
550	20231124	093600	234290305	5020	5020	5020	5020	3310
551	20231124	093500	217674105	5020	5020	5020	5020	41
552	20231124	093400	217468285	5020	5020	5020	5020	18
553	20231124	093300	217377925	5020	5020	5020	5020	5
554	20231124	093200	217352825	5010	5010	5010	5010	261
555	20231124	093100	216045215	5010	5000	5020	5000	533
556	20231124	093000	213377435	5000	5000	5000	5000	3904
557	20231124	092900	193857435	5010	5010	5010	5010	1200
558	20231124	092800	187845435	5020	5020	5020	5020	123
559	20231124	092700	187227975	5020	5020	5020	5010	917
560	20231124	092600	182627035	5020	5020	5020	5020	66
561	20231124	092500	182295715	5020	5020	5020	5020	460
562	20231124	092400	179986515	5010	5010	5020	5010	494
563	20231124	092300	177510075	5010	5010	5010	5010	0
564	20231124	092200	177510075	5010	5010	5010	5010	0
565	20231124	092100	177510075	5010	5020	5020	5010	2600
566	20231124	092000	164481915	5020	5020	5020	5020	100
567	20231124	091900	163979915	5020	5020	5020	5020	3
568	20231124	091800	163964855	5020	5040	5060	5020	3020
569	20231124	091700	148712615	5040	5040	5040	5020	6098
570	20231124	091600	118036735	5040	5030	5040	5030	2987
571	20231124	091500	103002565	5040	5020	5040	5020	4068
572	20231124	091400	82544935	5020	5020	5020	5010	175
573	20231124	091300	81667735	5020	5020	5020	5020	190
574	20231124	091200	80713935	5020	5010	5020	5010	1480
575	20231124	091100	73299015	5010	5000	5010	5000	1249
576	20231124	091000	67042025	5010	5010	5010	5010	7
577	20231124	090900	67006955	5000	5010	5010	4995	409
578	20231124	090800	64961950	5010	5010	5010	5010	7
579	20231124	090700	64926880	5000	5000	5000	5000	102
580	20231124	090600	64416880	5000	4985	5000	4985	61
581	20231124	090500	64112730	5000	5000	5010	4980	1055
582	20231124	090400	58854920	5010	5010	5010	5010	250
583	20231124	090300	57602420	4970	4970	4980	4970	2399
584	20231124	090200	45669360	4970	4975	4975	4970	302
585	20231124	090100	44167920	4970	4980	4980	4970	144
586	20231124	090000	43451650	4975	4975	4975	4975	8734