KissMeData/005010/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184300	798279985	5020	5020	5020	5020	8907
3	20231130	184200	798279985	5020	5020	5020	5020	0
4	20231130	184100	798279985	5020	5020	5020	5020	0
5	20231130	184000	798279985	5020	5020	5020	5020	0
6	20231130	183900	798279985	5020	5020	5020	5020	0
7	20231130	183800	798279985	5020	5020	5020	5020	0
8	20231130	183700	798279985	5020	5020	5020	5020	0
9	20231130	183600	798279985	5020	5020	5020	5020	0
10	20231130	183500	798279985	5020	5020	5020	5020	0
11	20231130	183400	798279985	5020	5020	5020	5020	0
12	20231130	183300	798279985	5020	5020	5020	5020	0
13	20231130	183200	798279985	5020	5020	5020	5020	0
14	20231130	183100	798279985	5020	5020	5020	5020	0
15	20231130	183000	798279985	5020	5020	5020	5020	0
16	20231130	182900	798279985	5020	5020	5020	5020	0
17	20231130	182800	798279985	5020	5020	5020	5020	0
18	20231130	182700	798279985	5020	5020	5020	5020	0
19	20231130	182600	798279985	5020	5020	5020	5020	0
20	20231130	182500	798279985	5020	5020	5020	5020	0
21	20231130	182400	798279985	5020	5020	5020	5020	0
22	20231130	182300	798279985	5020	5020	5020	5020	0
23	20231130	182200	798279985	5020	5020	5020	5020	0
24	20231130	182100	798279985	5020	5020	5020	5020	0
25	20231130	182000	798279985	5020	5020	5020	5020	0
26	20231130	181900	798279985	5020	5020	5020	5020	0
27	20231130	181800	798279985	5020	5020	5020	5020	0
28	20231130	181700	798279985	5020	5020	5020	5020	0
29	20231130	181600	798279985	5020	5020	5020	5020	0
30	20231130	181500	798279985	5020	5020	5020	5020	0
31	20231130	181400	798279985	5020	5020	5020	5020	0
32	20231130	181300	798279985	5020	5020	5020	5020	8907
33	20231130	181200	798279985	5020	5020	5020	5020	0
34	20231130	181100	798279985	5020	5020	5020	5020	0
35	20231130	181000	798279985	5020	5020	5020	5020	0
36	20231130	180900	798279985	5020	5020	5020	5020	0
37	20231130	180800	798279985	5020	5020	5020	5020	0
38	20231130	180700	798279985	5020	5020	5020	5020	0
39	20231130	180600	798279985	5020	5020	5020	5020	0
40	20231130	180500	798279985	5020	5020	5020	5020	0
41	20231130	180400	798279985	5020	5020	5020	5020	0
42	20231130	180300	798279985	5020	5020	5020	5020	0
43	20231130	180200	798279985	5020	5020	5020	5020	0
44	20231130	180100	798279985	5020	5020	5020	5020	0
45	20231130	180000	798279985	5020	5020	5020	5020	0
46	20231130	175900	798279985	5020	5020	5020	5020	0
47	20231130	175800	798279985	5020	5020	5020	5020	0
48	20231130	175700	798279985	5020	5020	5020	5020	0
49	20231130	175600	798279985	5020	5020	5020	5020	0
50	20231130	175500	798279985	5020	5020	5020	5020	0
51	20231130	175400	798279985	5020	5020	5020	5020	0
52	20231130	175300	798279985	5020	5020	5020	5020	0
53	20231130	175200	798279985	5020	5020	5020	5020	0
54	20231130	175100	798279985	5020	5020	5020	5020	0
55	20231130	175000	798279985	5020	5020	5020	5020	0
56	20231130	174900	798279985	5020	5020	5020	5020	0
57	20231130	174800	798279985	5020	5020	5020	5020	0
58	20231130	174700	798279985	5020	5020	5020	5020	0
59	20231130	174600	798279985	5020	5020	5020	5020	0
60	20231130	174500	798279985	5020	5020	5020	5020	0
61	20231130	174400	798279985	5020	5020	5020	5020	0
62	20231130	174300	798279985	5020	5020	5020	5020	8907
63	20231130	174200	798279985	5020	5020	5020	5020	0
64	20231130	174100	798279985	5020	5020	5020	5020	0
65	20231130	174000	798279985	5020	5020	5020	5020	0
66	20231130	173900	798279985	5020	5020	5020	5020	0
67	20231130	173800	798279985	5020	5020	5020	5020	0
68	20231130	173700	798279985	5020	5020	5020	5020	0
69	20231130	173600	798279985	5020	5020	5020	5020	0
70	20231130	173500	798279985	5020	5020	5020	5020	0
71	20231130	173400	798279985	5020	5020	5020	5020	0
72	20231130	173300	798279985	5020	5020	5020	5020	0
73	20231130	173200	798279985	5020	5020	5020	5020	0
74	20231130	173100	798279985	5020	5020	5020	5020	0
75	20231130	173000	798279985	5020	5020	5020	5020	0
76	20231130	172900	798279985	5020	5020	5020	5020	0
77	20231130	172800	798279985	5020	5020	5020	5020	0
78	20231130	172700	798279985	5020	5020	5020	5020	0
79	20231130	172600	798279985	5020	5020	5020	5020	0
80	20231130	172500	798279985	5020	5020	5020	5020	0
81	20231130	172400	798279985	5020	5020	5020	5020	0
82	20231130	172300	798279985	5020	5020	5020	5020	0
83	20231130	172200	798279985	5020	5020	5020	5020	0
84	20231130	172100	798279985	5020	5020	5020	5020	0
85	20231130	172000	798279985	5020	5020	5020	5020	0
86	20231130	171900	798279985	5020	5020	5020	5020	0
87	20231130	171800	798279985	5020	5020	5020	5020	0
88	20231130	171700	798279985	5020	5020	5020	5020	0
89	20231130	171600	798279985	5020	5020	5020	5020	0
90	20231130	171500	798279985	5020	5020	5020	5020	0
91	20231130	171400	798279985	5020	5020	5020	5020	0
92	20231130	171300	798279985	5020	5020	5020	5020	8907
93	20231130	171200	798279985	5020	5020	5020	5020	0
94	20231130	171100	798279985	5020	5020	5020	5020	0
95	20231130	171000	798279985	5020	5020	5020	5020	0
96	20231130	170900	798279985	5020	5020	5020	5020	0
97	20231130	170800	798279985	5020	5020	5020	5020	0
98	20231130	170700	798279985	5020	5020	5020	5020	0
99	20231130	170600	798279985	5020	5020	5020	5020	0
100	20231130	170500	798279985	5020	5020	5020	5020	0
101	20231130	170400	798279985	5020	5020	5020	5020	0
102	20231130	170300	798279985	5020	5020	5020	5020	0
103	20231130	170200	798279985	5020	5020	5020	5020	0
104	20231130	170100	798279985	5020	5020	5020	5020	0
105	20231130	170000	798279985	5020	5020	5020	5020	0
106	20231130	165900	798279985	5020	5020	5020	5020	0
107	20231130	165800	798279985	5020	5020	5020	5020	0
108	20231130	165700	798279985	5020	5020	5020	5020	0
109	20231130	165600	798279985	5020	5020	5020	5020	0
110	20231130	165500	798279985	5020	5020	5020	5020	0
111	20231130	165400	798279985	5020	5020	5020	5020	0
112	20231130	165300	798279985	5020	5020	5020	5020	0
113	20231130	165200	798279985	5020	5020	5020	5020	0
114	20231130	165100	798279985	5020	5020	5020	5020	0
115	20231130	165000	798279985	5020	5020	5020	5020	0
116	20231130	164900	798279985	5020	5020	5020	5020	0
117	20231130	164800	798279985	5020	5020	5020	5020	0
118	20231130	164700	798279985	5020	5020	5020	5020	0
119	20231130	164600	798279985	5020	5020	5020	5020	0
120	20231130	164500	798279985	5020	5020	5020	5020	0
121	20231130	164400	798279985	5020	5020	5020	5020	0
122	20231130	164300	798279985	5020	5020	5020	5020	8907
123	20231130	164200	798279985	5020	5020	5020	5020	0
124	20231130	164100	798279985	5020	5020	5020	5020	0
125	20231130	164000	798279985	5020	5020	5020	5020	0
126	20231130	163900	798279985	5020	5020	5020	5020	0
127	20231130	163800	798279985	5020	5020	5020	5020	0
128	20231130	163700	798279985	5020	5020	5020	5020	0
129	20231130	163600	798279985	5020	5020	5020	5020	0
130	20231130	163500	798279985	5020	5020	5020	5020	0
131	20231130	163400	798279985	5020	5020	5020	5020	0
132	20231130	163300	798279985	5020	5020	5020	5020	0
133	20231130	163200	798279985	5020	5020	5020	5020	0
134	20231130	163100	798279985	5020	5020	5020	5020	0
135	20231130	163000	798279985	5020	5020	5020	5020	0
136	20231130	162900	798279985	5020	5020	5020	5020	0
137	20231130	162800	798279985	5020	5020	5020	5020	0
138	20231130	162700	798279985	5020	5020	5020	5020	0
139	20231130	162600	798279985	5020	5020	5020	5020	0
140	20231130	162500	798279985	5020	5020	5020	5020	0
141	20231130	162400	798279985	5020	5020	5020	5020	0
142	20231130	162300	798279985	5020	5020	5020	5020	0
143	20231130	162200	798279985	5020	5020	5020	5020	0
144	20231130	162100	798279985	5020	5020	5020	5020	0
145	20231130	162000	798279985	5020	5020	5020	5020	0
146	20231130	161900	798279985	5020	5020	5020	5020	0
147	20231130	161800	798279985	5020	5020	5020	5020	0
148	20231130	161700	798279985	5020	5020	5020	5020	0
149	20231130	161600	798279985	5020	5020	5020	5020	0
150	20231130	161500	798279985	5020	5020	5020	5020	0
151	20231130	161400	798279985	5020	5020	5020	5020	0
152	20231130	161300	798279985	5020	5020	5020	5020	8907
153	20231130	161200	798279985	5020	5020	5020	5020	0
154	20231130	161100	798279985	5020	5020	5020	5020	0
155	20231130	161000	798279985	5020	5020	5020	5020	0
156	20231130	160900	798279985	5020	5020	5020	5020	0
157	20231130	160800	798279985	5020	5020	5020	5020	0
158	20231130	160700	798279985	5020	5020	5020	5020	0
159	20231130	160600	798279985	5020	5020	5020	5020	0
160	20231130	160500	798279985	5020	5020	5020	5020	0
161	20231130	160400	798279985	5020	5020	5020	5020	0
162	20231130	160300	798279985	5020	5020	5020	5020	0
163	20231130	160200	798279985	5020	5020	5020	5020	0
164	20231130	160100	798279985	5020	5020	5020	5020	0
165	20231130	160000	798279985	5020	5020	5020	5020	0
166	20231130	155900	798279985	5020	5020	5020	5020	0
167	20231130	155800	798279985	5020	5020	5020	5020	0
168	20231130	155700	798279985	5020	5020	5020	5020	0
169	20231130	155600	798279985	5020	5020	5020	5020	0
170	20231130	155500	798279985	5020	5020	5020	5020	0
171	20231130	155400	798279985	5020	5020	5020	5020	0
172	20231130	155300	798279985	5020	5020	5020	5020	0
173	20231130	155200	798279985	5020	5020	5020	5020	0
174	20231130	155100	798279985	5020	5020	5020	5020	0
175	20231130	155000	798279985	5020	5020	5020	5020	0
176	20231130	154900	798279985	5020	5020	5020	5020	0
177	20231130	154800	798279985	5020	5020	5020	5020	0
178	20231130	154700	798279985	5020	5020	5020	5020	0
179	20231130	154600	798279985	5020	5020	5020	5020	0
180	20231130	154500	798279985	5020	5020	5020	5020	0
181	20231130	154400	798279985	5020	5020	5020	5020	0
182	20231130	154300	798279985	5020	5020	5020	5020	8907
183	20231130	154200	798279985	5020	5020	5020	5020	0
184	20231130	154100	798279985	5020	5020	5020	5020	0
185	20231130	154000	798279985	5020	5020	5020	5020	0
186	20231130	153900	798279985	5020	5020	5020	5020	0
187	20231130	153800	798279985	5020	5020	5020	5020	0
188	20231130	153700	798279985	5020	5020	5020	5020	0
189	20231130	153600	798279985	5020	5020	5020	5020	0
190	20231130	153500	798279985	5020	5020	5020	5020	0
191	20231130	153400	798279985	5020	5020	5020	5020	0
192	20231130	153300	798279985	5020	5020	5020	5020	0
193	20231130	153200	798279985	5020	5020	5020	5020	0
194	20231130	153100	798279985	5020	5020	5020	5020	0
195	20231130	153000	798279985	5020	5020	5020	5020	8907
196	20231130	152900	753566845	5020	5020	5020	5020	0
197	20231130	152800	753566845	5020	5020	5020	5020	0
198	20231130	152700	753566845	5020	5020	5020	5020	0
199	20231130	152600	753566845	5020	5020	5020	5020	0
200	20231130	152500	753566845	5020	5020	5020	5020	0
201	20231130	152400	753566845	5020	5020	5020	5020	0
202	20231130	152300	753566845	5020	5020	5020	5020	0
203	20231130	152200	753566845	5020	5020	5020	5020	0
204	20231130	152100	753566845	5020	5020	5020	5020	0
205	20231130	152000	753566845	5020	5020	5020	5020	0
206	20231130	151900	753566845	5020	5020	5020	5020	1
207	20231130	151800	753561825	5010	5010	5020	5010	416
208	20231130	151700	751475525	5020	5020	5020	5020	33
209	20231130	151600	751309865	5020	5010	5020	5010	228
210	20231130	151500	750166835	5020	5020	5020	5020	104
211	20231130	151400	749644755	5020	5020	5020	5020	3
212	20231130	151300	749629695	5020	5020	5020	5010	17
213	20231130	151200	749544365	5020	5020	5020	5010	169
214	20231130	151100	748697265	5020	5020	5020	5020	3
215	20231130	151000	748682205	5020	5010	5020	5010	195
216	20231130	150900	747704965	5020	5020	5020	5020	5
217	20231130	150800	747679865	5020	5020	5020	5010	165
218	20231130	150700	746852885	5020	5010	5020	5010	175
219	20231130	150600	745975705	5020	5020	5020	5020	63
220	20231130	150500	745659445	5020	5020	5020	5010	342
221	20231130	150400	743944215	5020	5020	5020	5020	2
222	20231130	150300	743934175	5020	5020	5020	5020	37
223	20231130	150200	743748435	5020	5020	5020	5020	2
224	20231130	150100	743738395	5010	5010	5010	5010	0
225	20231130	150000	743738395	5010	5010	5010	5010	187
226	20231130	145900	742801525	5020	5010	5020	5010	4371
227	20231130	145800	720889605	5020	5020	5020	5010	36
228	20231130	145700	720709185	5020	5020	5020	5020	24
229	20231130	145600	720588705	5020	5020	5020	5020	3
230	20231130	145500	720573645	5020	5020	5020	5020	3
231	20231130	145400	720558585	5020	5020	5020	5010	535
232	20231130	145300	717877885	5020	5020	5020	5020	3
233	20231130	145200	717862825	5020	5020	5020	5020	3
234	20231130	145100	717847765	5020	5010	5020	5010	7
235	20231130	145000	717812675	5010	5020	5020	5010	247
236	20231130	144900	716574935	5020	5020	5020	5020	3
237	20231130	144800	716559875	5020	5020	5020	5020	3
238	20231130	144700	716544815	5020	5010	5020	5010	389
239	20231130	144600	714595895	5020	5010	5020	5010	505
240	20231130	144500	712065795	5020	5020	5020	5020	4
241	20231130	144400	712045715	5020	5020	5020	5020	4
242	20231130	144300	712025635	5020	5020	5020	5020	24
243	20231130	144200	711905155	5020	5020	5020	5020	5
244	20231130	144100	711880055	5020	5020	5020	5020	3
245	20231130	144000	711864995	5020	5020	5020	5020	3
246	20231130	143900	711849935	5020	5020	5020	5020	5
247	20231130	143800	711824835	5020	5020	5020	5020	2
248	20231130	143700	711814795	5020	5010	5020	5010	129
249	20231130	143600	711168465	5010	5020	5020	5010	432
250	20231130	143500	709003905	5020	5020	5020	5010	605
251	20231130	143400	705972805	5010	5020	5020	5010	141
252	20231130	143300	705266365	5020	5020	5020	5020	3
253	20231130	143200	705251305	5020	5010	5020	5010	137
254	20231130	143100	704564905	5030	5030	5030	5030	5
255	20231130	143000	704539755	5020	5020	5020	5020	20
256	20231130	142900	704439355	5020	5020	5020	5020	25
257	20231130	142800	704313855	5020	5020	5020	5020	648
258	20231130	142700	701060895	5020	5020	5020	5010	60
259	20231130	142600	700760245	5020	5020	5020	5020	2
260	20231130	142500	700750205	5020	5010	5020	5010	29
261	20231130	142400	700604875	5010	5020	5020	5010	228
262	20231130	142300	699462535	5010	5010	5020	5010	821
263	20231130	142200	695349305	5020	5020	5020	5020	39
264	20231130	142100	695153525	5020	5020	5020	5020	1021
265	20231130	142000	690028105	5020	5020	5020	5010	10
266	20231130	141900	689977955	5010	5010	5020	5010	704
267	20231130	141800	686450885	5020	5020	5020	5020	2
268	20231130	141700	686440845	5020	5010	5020	5010	379
269	20231130	141600	684539855	5020	5010	5020	5010	33
270	20231130	141500	684374305	5010	5010	5010	5000	213
271	20231130	141400	683308385	5010	5010	5010	5010	481
272	20231130	141300	680898575	5020	5010	5020	5010	1335
273	20231130	141200	674203225	5020	5020	5020	5020	5
274	20231130	141100	674178125	5020	5020	5020	5020	2
275	20231130	141000	674168085	5010	5020	5020	5010	30
276	20231130	140900	674017685	5020	5020	5020	5020	24
277	20231130	140800	673897205	5020	5020	5020	5010	192
278	20231130	140700	672935235	5020	5020	5020	5020	2
279	20231130	140600	672925195	5020	5020	5020	5020	24
280	20231130	140500	672804715	5020	5020	5020	5010	360
281	20231130	140400	671000765	5020	5020	5020	5020	2
282	20231130	140300	670990725	5020	5020	5020	5010	231
283	20231130	140200	669833325	5020	5020	5020	5020	24
284	20231130	140100	669712845	5020	5010	5020	5010	206
285	20231130	140000	668680755	5020	5020	5020	5020	17
286	20231130	135900	668595415	5010	5010	5010	5010	180
287	20231130	135800	667693615	5020	5020	5020	5020	3
288	20231130	135700	667678555	5010	5010	5010	5010	0
289	20231130	135600	667678555	5010	5010	5010	5010	0
290	20231130	135500	667678555	5010	5020	5020	5010	171
291	20231130	135400	666821625	5010	5020	5020	5010	203
292	20231130	135300	665804565	5020	5020	5020	5010	177
293	20231130	135200	664917745	5020	5020	5020	5020	17
294	20231130	135100	664832405	5020	5020	5020	5020	14
295	20231130	135000	664762125	5020	5010	5020	5010	181
296	20231130	134900	663855295	5020	5020	5020	5020	5
297	20231130	134800	663830195	5020	5010	5020	5010	153
298	20231130	134700	663063385	5020	5020	5020	5020	2
299	20231130	134600	663053345	5020	5020	5020	5010	36
300	20231130	134500	662872935	5020	5020	5020	5020	16
301	20231130	134400	662792615	5030	5010	5030	5010	127
302	20231130	134300	662156265	5010	5030	5030	5010	128
303	20231130	134200	661514945	5030	5030	5030	5030	27
304	20231130	134100	661379135	5010	5010	5030	5010	1143
305	20231130	134000	655652645	5030	5030	5030	5030	3
306	20231130	133900	655637555	5030	5030	5030	5030	3
307	20231130	133800	655622465	5030	5030	5030	5010	141
308	20231130	133700	654915955	5030	5030	5030	5030	2
309	20231130	133600	654905895	5030	5010	5030	5010	161
310	20231130	133500	654099205	5030	5030	5030	5030	24
311	20231130	133400	653978485	5030	5030	5030	5030	10
312	20231130	133300	653928185	5010	5030	5030	5010	135
313	20231130	133200	653251795	5030	5030	5030	5030	4
314	20231130	133100	653231675	5030	5030	5030	5020	49
315	20231130	133000	652985645	5030	5030	5030	5030	2
316	20231130	132900	652975585	5030	5030	5030	5030	14
317	20231130	132800	652905165	5030	5010	5030	5010	411
318	20231130	132700	650840575	5030	5030	5030	5030	5
319	20231130	132600	650815425	5020	5020	5020	5020	1771
320	20231130	132500	641925005	5000	5010	5020	5000	172
321	20231130	132400	641064585	5010	5020	5020	5010	3003
322	20231130	132300	626019525	5020	5020	5020	5020	6
323	20231130	132200	625989405	5020	5020	5020	5020	3
324	20231130	132100	625974345	5000	5020	5020	5000	217
325	20231130	132000	624888845	5020	5020	5020	5020	2
326	20231130	131900	624878805	5020	5000	5020	5000	15
327	20231130	131800	624803745	5000	5020	5020	5000	228
328	20231130	131700	623663605	5020	5020	5020	5020	4
329	20231130	131600	623643525	5020	5020	5020	5020	30
330	20231130	131500	623492925	5020	5020	5020	5000	1442
331	20231130	131400	616268365	5020	4995	5020	4995	199
332	20231130	131300	615272935	5020	5020	5020	5020	2
333	20231130	131200	615262895	5020	5020	5020	4995	1161
334	20231130	131100	609458470	5000	5000	5020	5000	71
335	20231130	131000	609103450	5000	5000	5000	5000	42
336	20231130	130900	608893450	4990	4995	4995	4990	139
337	20231130	130800	608199825	4990	5030	5030	4990	13025
338	20231130	130700	543173185	5000	5000	5000	5000	0
339	20231130	130600	543173185	5000	5000	5000	5000	171
340	20231130	130500	542318185	4995	4995	4995	4995	143
341	20231130	130400	541603900	5000	5000	5000	5000	77
342	20231130	130300	541218900	5020	5020	5020	5020	5
343	20231130	130200	541193800	5000	5010	5010	5000	732
344	20231130	130100	537527800	5030	5000	5030	5000	177
345	20231130	130000	536642140	5000	5010	5010	5000	3000
346	20231130	125900	521640660	5010	5010	5010	5010	1134
347	20231130	125800	515959320	5020	5030	5030	5020	54
348	20231130	125700	515688210	5030	5030	5030	5030	2
349	20231130	125600	515678150	5030	5040	5040	5020	153
350	20231130	125500	514910020	5040	5040	5040	5040	4
351	20231130	125400	514889860	5040	5020	5040	5020	159
352	20231130	125300	514091200	5040	5040	5040	5040	5
353	20231130	125200	514066000	5010	5030	5030	5010	272
354	20231130	125100	512702740	5030	5040	5040	5030	28
355	20231130	125000	512561870	5040	5030	5040	5030	12
356	20231130	124900	512501490	5040	5040	5040	5040	5
357	20231130	124800	512476290	5040	5030	5040	5030	180
358	20231130	124700	511570860	5030	5030	5030	5030	428
359	20231130	124600	509418020	5030	5030	5030	5030	3
360	20231130	124500	509402930	5030	5030	5030	5030	5
361	20231130	124400	509377780	5030	5030	5030	5030	0
362	20231130	124300	509377780	5030	5030	5030	5030	0
363	20231130	124200	509377780	5030	5030	5030	5030	198
364	20231130	124100	508381840	5030	5030	5030	5030	20
365	20231130	124000	508281240	5040	5040	5040	5040	26
366	20231130	123900	508150200	5040	5040	5040	5040	3
367	20231130	123800	508135080	5040	5030	5040	5030	8
368	20231130	123700	508094820	5040	5010	5040	5010	1015
369	20231130	123600	503009320	5040	5030	5040	5030	3189
370	20231130	123500	486968610	5030	5030	5030	5030	0
371	20231130	123400	486968610	5030	5030	5030	5030	23
372	20231130	123300	486852920	5010	5030	5030	5010	2257
373	20231130	123200	475542330	5030	5030	5030	5030	1003
374	20231130	123100	470497240	5020	5030	5030	5020	2007
375	20231130	123000	460422030	5030	5030	5030	5010	261
376	20231130	122900	459111860	5010	5030	5030	5010	3
377	20231130	122800	459096790	5010	5010	5010	5010	0
378	20231130	122700	459096790	5010	5010	5030	5010	686
379	20231130	122600	455659490	5010	5010	5010	5010	0
380	20231130	122500	455659490	5010	5010	5010	5010	0
381	20231130	122400	455659490	5010	5030	5030	5010	229
382	20231130	122300	454511840	5030	5030	5030	5030	2
383	20231130	122200	454501780	5030	5030	5030	5020	265
384	20231130	122100	453171430	5030	5030	5030	5030	4
385	20231130	122000	453151310	5010	5030	5030	5010	158
386	20231130	121900	452359250	5030	5030	5030	5030	5
387	20231130	121800	452334100	5010	5030	5030	5010	136
388	20231130	121700	451652700	5030	5030	5030	5030	4
389	20231130	121600	451632580	5010	5010	5030	5010	293
390	20231130	121500	450164610	5030	5030	5030	5030	5
391	20231130	121400	450139460	5010	5020	5020	5010	151
392	20231130	121300	449382930	5020	5030	5030	5020	111
393	20231130	121200	448825150	5030	5030	5030	5030	3
394	20231130	121100	448810060	5030	5030	5030	5030	2
395	20231130	121000	448800000	5020	5020	5020	5020	4
396	20231130	120900	448779920	5000	5020	5020	5000	242
397	20231130	120800	447569600	5030	5020	5030	5020	15
398	20231130	120700	447494200	5000	5000	5000	5000	106
399	20231130	120600	446964200	5010	5020	5020	5010	51
400	20231130	120500	446708440	5030	5030	5030	5030	5
401	20231130	120400	446683290	5010	5030	5030	4995	10762
402	20231130	120300	392862050	5030	5020	5030	5020	235
403	20231130	120200	391682270	5010	5010	5010	5010	0
404	20231130	120100	391682270	5010	5010	5010	5010	0
405	20231130	120000	391682270	5010	5030	5030	5010	271
406	20231130	115900	390323120	5030	5030	5030	5030	0
407	20231130	115800	390323120	5030	5030	5030	5030	1
408	20231130	115700	390318090	5020	5020	5020	5020	0
409	20231130	115600	390318090	5020	5020	5020	5020	392
410	20231130	115500	388350250	5030	5030	5030	5030	0
411	20231130	115400	388350250	5030	5030	5030	5030	10
412	20231130	115300	388299950	5020	5020	5020	5020	0
413	20231130	115200	388299950	5020	5020	5020	5020	107
414	20231130	115100	387762810	5010	5010	5010	5010	0
415	20231130	115000	387762810	5010	5010	5010	5010	0
416	20231130	114900	387762810	5010	5010	5010	5010	164
417	20231130	114800	386941170	5030	5010	5030	5010	241
418	20231130	114700	385732960	5020	5020	5020	5020	0
419	20231130	114600	385732960	5020	5020	5020	5020	800
420	20231130	114500	381716960	5000	5020	5020	5000	2175
421	20231130	114400	370817240	5030	5030	5030	5030	0
422	20231130	114300	370817240	5030	5030	5030	5030	1
423	20231130	114200	370812210	5020	5020	5020	5020	0
424	20231130	114100	370812210	5020	5020	5020	5020	0
425	20231130	114000	370812210	5020	5020	5020	5020	0
426	20231130	113900	370812210	5020	5020	5020	5020	90
427	20231130	113800	370360410	5020	5020	5020	5020	200
428	20231130	113700	369356410	5030	5030	5030	5030	0
429	20231130	113600	369356410	5030	5030	5030	5030	1
430	20231130	113500	369351380	5030	5030	5030	5030	0
431	20231130	113400	369351380	5030	5030	5030	5030	15
432	20231130	113300	369275930	5030	5030	5030	5030	0
433	20231130	113200	369275930	5030	5030	5030	5030	0
434	20231130	113100	369275930	5030	5030	5030	5030	5
435	20231130	113000	369250780	5020	5020	5020	5020	0
436	20231130	112900	369250780	5020	5020	5020	5020	0
437	20231130	112800	369250780	5020	5020	5020	5020	547
438	20231130	112700	366504840	5030	5030	5030	5030	0
439	20231130	112600	366504840	5030	5030	5030	5030	0
440	20231130	112500	366504840	5030	5030	5030	5030	54
441	20231130	112400	366233220	5030	5030	5030	5030	10
442	20231130	112300	366182920	5010	5010	5010	5010	0
443	20231130	112200	366182920	5010	5010	5010	5010	182
444	20231130	112100	365271100	5010	5010	5010	5010	0
445	20231130	112000	365271100	5010	5020	5020	5010	2159
446	20231130	111900	354444160	5020	5020	5020	5020	0
447	20231130	111800	354444160	5020	5020	5020	5020	0
448	20231130	111700	354444160	5020	5010	5020	5010	299
449	20231130	111600	352945170	5020	5020	5020	5020	21
450	20231130	111500	352839750	5010	5010	5010	5010	0
451	20231130	111400	352839750	5010	5010	5010	5010	0
452	20231130	111300	352839750	5010	5010	5010	5010	0
453	20231130	111200	352839750	5010	5010	5010	5010	0
454	20231130	111100	352839750	5010	5010	5010	5010	0
455	20231130	111000	352839750	5010	5010	5010	5010	496
456	20231130	110900	350354790	5020	5020	5030	5010	2358
457	20231130	110800	338517630	5030	5030	5030	5030	1
458	20231130	110700	338512600	5020	5020	5020	5020	143
459	20231130	110600	337794740	5020	5020	5020	5020	0
460	20231130	110500	337794740	5020	5020	5020	5020	176
461	20231130	110400	336911220	5020	5020	5020	5020	270
462	20231130	110300	335555820	5020	5020	5020	5020	4
463	20231130	110200	335535740	5020	5020	5020	5020	141
464	20231130	110100	334827920	5020	5020	5020	5020	212
465	20231130	110000	333763680	5020	5020	5020	5020	697
466	20231130	105900	330264740	5020	5020	5020	5020	0
467	20231130	105800	330264740	5020	5030	5030	5020	176
468	20231130	105700	329381200	5020	5020	5020	5020	147
469	20231130	105600	328643260	5030	5030	5030	5030	0
470	20231130	105500	328643260	5030	5030	5030	5030	1100
471	20231130	105400	323110260	5020	5020	5020	5020	632
472	20231130	105300	319937620	5020	5030	5030	5020	31
473	20231130	105200	319781990	5020	5020	5030	5020	958
474	20231130	105100	314972820	5030	5030	5030	5030	0
475	20231130	105000	314972820	5030	5030	5030	5030	0
476	20231130	104900	314972820	5030	5030	5030	5030	1
477	20231130	104800	314967790	5030	5030	5030	5030	0
478	20231130	104700	314967790	5030	5030	5030	5030	0
479	20231130	104600	314967790	5030	5030	5030	5030	5
480	20231130	104500	314942640	5030	5040	5040	5030	457
481	20231130	104400	312643910	5040	5030	5040	5030	1326
482	20231130	104300	305974100	5040	5040	5040	5040	1
483	20231130	104200	305969060	5040	5030	5040	5030	531
484	20231130	104100	303298100	5030	5030	5030	5030	1039
485	20231130	104000	298071930	5040	5030	5040	5030	160
486	20231130	103900	297267120	5040	5040	5040	5040	0
487	20231130	103800	297267120	5040	5040	5040	5040	11
488	20231130	103700	297211680	5040	5040	5050	5030	576
489	20231130	103600	294313830	5050	5040	5050	5040	457
490	20231130	103500	292010540	5040	5040	5040	5040	1
491	20231130	103400	292005500	5040	5050	5050	5040	427
492	20231130	103300	289849420	5040	5040	5050	5030	31
493	20231130	103200	289693040	5050	5030	5050	5020	5519
494	20231130	103100	261927120	5030	5030	5030	5030	500
495	20231130	103000	259412120	5030	5030	5030	5030	1
496	20231130	102900	259407090	5030	5030	5030	5030	1
497	20231130	102800	259402060	5030	5030	5030	5030	1004
498	20231130	102700	254351940	5030	5030	5030	5030	1
499	20231130	102600	254346910	5030	5030	5030	5030	1
500	20231130	102500	254341880	5010	5010	5010	5010	0
501	20231130	102400	254341880	5010	5010	5010	5010	0
502	20231130	102300	254341880	5010	5010	5010	5010	130
503	20231130	102200	253690580	5030	5030	5030	5030	20
504	20231130	102100	253589980	5030	5030	5030	5030	0
505	20231130	102000	253589980	5030	5030	5030	5030	5
506	20231130	101900	253564830	5020	5020	5020	5010	2496
507	20231130	101800	241034970	5020	5020	5020	5020	110
508	20231130	101700	240482770	5020	5020	5020	5020	0
509	20231130	101600	240482770	5020	5020	5020	5020	12
510	20231130	101500	240422530	5020	5020	5020	5020	742
511	20231130	101400	236697690	5020	5020	5020	5020	0
512	20231130	101300	236697690	5020	5010	5020	4995	3322
513	20231130	101200	220096705	5020	5010	5020	5010	108
514	20231130	101100	219555525	5010	5010	5020	5010	9107
515	20231130	101000	173929405	5000	5000	5000	5000	636
516	20231130	100900	170749405	5000	5000	5000	5000	3180
517	20231130	100800	154849405	5010	5010	5010	5010	0
518	20231130	100700	154849405	5010	5000	5010	5000	633
519	20231130	100600	151684395	5010	5010	5010	5010	11
520	20231130	100500	151629285	5000	5000	5000	5000	100
521	20231130	100400	151129285	5010	5010	5010	5010	110
522	20231130	100300	150578185	5010	5010	5010	5010	0
523	20231130	100200	150578185	5010	5010	5010	5000	202
524	20231130	100100	149568165	5010	5010	5010	5000	445
525	20231130	100000	147340055	5010	5010	5010	5010	0
526	20231130	095900	147340055	5010	5010	5010	5010	80
527	20231130	095800	146939255	5000	5000	5000	5000	0
528	20231130	095700	146939255	5000	5000	5000	5000	50
529	20231130	095600	146689255	5000	5000	5000	5000	628
530	20231130	095500	143549255	5000	5000	5000	5000	0
531	20231130	095400	143549255	5000	5000	5000	5000	142
532	20231130	095300	142839255	5010	5000	5010	5000	510
533	20231130	095200	140289155	5000	5010	5010	5000	135
534	20231130	095100	139614025	5000	5000	5000	5000	146
535	20231130	095000	138884025	5010	5010	5010	5010	116
536	20231130	094900	138302865	5000	5010	5010	5000	370
537	20231130	094800	136452225	5000	5000	5000	5000	0
538	20231130	094700	136452225	5000	5000	5000	5000	0
539	20231130	094600	136452225	5000	5010	5010	5000	373
540	20231130	094500	134586445	5010	5010	5010	5010	510
541	20231130	094400	132031345	5000	5000	5000	5000	4567
542	20231130	094300	109196345	5000	4995	5000	4995	446
543	20231130	094200	106968525	5000	5000	5000	5000	410
544	20231130	094100	104918525	5000	5000	5000	5000	15
545	20231130	094000	104843525	5000	5000	5000	5000	15
546	20231130	093900	104768525	5000	4995	5000	4995	327
547	20231130	093800	103133720	4995	4995	4995	4995	61
548	20231130	093700	102829025	4995	4995	4995	4995	1473
549	20231130	093600	95471390	4995	4995	4995	4995	73
550	20231130	093500	95106755	4995	4995	4995	4995	59
551	20231130	093400	94812050	4995	5000	5000	4995	145
552	20231130	093300	94087690	5000	5000	5000	4995	802
553	20231130	093200	90081120	4995	5000	5000	4995	2249
554	20231130	093100	78847360	5000	4995	5000	4995	1419
555	20231130	093000	71759360	5000	5000	5000	5000	64
556	20231130	092900	71439360	5000	5000	5000	5000	4
557	20231130	092800	71419360	4995	5000	5000	4995	208
558	20231130	092700	70380345	4995	5000	5000	4995	265
559	20231130	092600	69055435	5000	5000	5000	5000	42
560	20231130	092500	68845435	5000	4995	5000	4995	177
561	20231130	092400	67961315	5000	5000	5000	5000	2
562	20231130	092300	67951315	5000	4995	5000	4995	733
563	20231130	092200	64289970	5000	4995	5000	4995	1245
564	20231130	092100	58070940	4995	5000	5000	4995	84
565	20231130	092000	57651325	5000	5000	5000	5000	2
566	20231130	091900	57641325	5010	5010	5010	5010	0
567	20231130	091800	57641325	5010	5010	5010	5010	0
568	20231130	091700	57641325	5010	5010	5010	5010	0
569	20231130	091600	57641325	5010	5010	5010	5010	101
570	20231130	091500	57135315	5010	5010	5010	5010	0
571	20231130	091400	57135315	5010	5010	5010	5010	0
572	20231130	091300	57135315	5010	5010	5010	5010	0
573	20231130	091200	57135315	5010	4995	5010	4990	1843
574	20231130	091100	47925660	4995	4995	4995	4995	222
575	20231130	091000	46816770	4995	4995	4995	4995	28
576	20231130	090900	46676910	4995	5000	5000	4995	6959
577	20231130	090800	11889120	5020	5000	5020	5000	28
578	20231130	090700	11749080	5010	5020	5020	5010	27
579	20231130	090600	11613700	5010	5010	5010	5010	125
580	20231130	090500	10987450	5010	5010	5020	5010	22
581	20231130	090400	10877210	5010	5010	5010	5010	111
582	20231130	090300	10321100	5020	5020	5020	5020	1
583	20231130	090200	10316080	5030	5030	5030	5030	1
584	20231130	090100	10311050	5030	5030	5030	5030	1002
585	20231130	090000	5270990	5030	4985	5030	4985	1057