KissMeData/005010/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184200	974322275	5040	5040	5040	5040	3369
3	20231122	184100	974322275	5040	5040	5040	5040	0
4	20231122	184000	974322275	5040	5040	5040	5040	0
5	20231122	183900	974322275	5040	5040	5040	5040	0
6	20231122	183800	974322275	5040	5040	5040	5040	0
7	20231122	183700	974322275	5040	5040	5040	5040	0
8	20231122	183600	974322275	5040	5040	5040	5040	0
9	20231122	183500	974322275	5040	5040	5040	5040	0
10	20231122	183400	974322275	5040	5040	5040	5040	0
11	20231122	183300	974322275	5040	5040	5040	5040	0
12	20231122	183200	974322275	5040	5040	5040	5040	0
13	20231122	183100	974322275	5040	5040	5040	5040	0
14	20231122	183000	974322275	5040	5040	5040	5040	0
15	20231122	182900	974322275	5040	5040	5040	5040	0
16	20231122	182800	974322275	5040	5040	5040	5040	0
17	20231122	182700	974322275	5040	5040	5040	5040	0
18	20231122	182600	974322275	5040	5040	5040	5040	0
19	20231122	182500	974322275	5040	5040	5040	5040	0
20	20231122	182400	974322275	5040	5040	5040	5040	0
21	20231122	182300	974322275	5040	5040	5040	5040	0
22	20231122	182200	974322275	5040	5040	5040	5040	0
23	20231122	182100	974322275	5040	5040	5040	5040	0
24	20231122	182000	974322275	5040	5040	5040	5040	0
25	20231122	181900	974322275	5040	5040	5040	5040	0
26	20231122	181800	974322275	5040	5040	5040	5040	0
27	20231122	181700	974322275	5040	5040	5040	5040	0
28	20231122	181600	974322275	5040	5040	5040	5040	0
29	20231122	181500	974322275	5040	5040	5040	5040	0
30	20231122	181400	974322275	5040	5040	5040	5040	0
31	20231122	181300	974322275	5040	5040	5040	5040	0
32	20231122	181200	974322275	5040	5040	5040	5040	3369
33	20231122	181100	974322275	5040	5040	5040	5040	0
34	20231122	181000	974322275	5040	5040	5040	5040	0
35	20231122	180900	974322275	5040	5040	5040	5040	0
36	20231122	180800	974322275	5040	5040	5040	5040	0
37	20231122	180700	974322275	5040	5040	5040	5040	0
38	20231122	180600	974322275	5040	5040	5040	5040	0
39	20231122	180500	974322275	5040	5040	5040	5040	0
40	20231122	180400	974322275	5040	5040	5040	5040	0
41	20231122	180300	974322275	5040	5040	5040	5040	0
42	20231122	180200	974322275	5040	5040	5040	5040	0
43	20231122	180100	974322275	5040	5040	5040	5040	0
44	20231122	180000	974322275	5040	5040	5040	5040	0
45	20231122	175900	974322275	5040	5040	5040	5040	0
46	20231122	175800	974322275	5040	5040	5040	5040	0
47	20231122	175700	974322275	5040	5040	5040	5040	0
48	20231122	175600	974322275	5040	5040	5040	5040	0
49	20231122	175500	974322275	5040	5040	5040	5040	0
50	20231122	175400	974322275	5040	5040	5040	5040	0
51	20231122	175300	974322275	5040	5040	5040	5040	0
52	20231122	175200	974322275	5040	5040	5040	5040	0
53	20231122	175100	974322275	5040	5040	5040	5040	0
54	20231122	175000	974322275	5040	5040	5040	5040	0
55	20231122	174900	974322275	5040	5040	5040	5040	0
56	20231122	174800	974322275	5040	5040	5040	5040	0
57	20231122	174700	974322275	5040	5040	5040	5040	0
58	20231122	174600	974322275	5040	5040	5040	5040	0
59	20231122	174500	974322275	5040	5040	5040	5040	0
60	20231122	174400	974322275	5040	5040	5040	5040	0
61	20231122	174300	974322275	5040	5040	5040	5040	0
62	20231122	174200	974322275	5040	5040	5040	5040	3369
63	20231122	174100	974322275	5040	5040	5040	5040	0
64	20231122	174000	974322275	5040	5040	5040	5040	0
65	20231122	173900	974322275	5040	5040	5040	5040	0
66	20231122	173800	974322275	5040	5040	5040	5040	0
67	20231122	173700	974322275	5040	5040	5040	5040	0
68	20231122	173600	974322275	5040	5040	5040	5040	0
69	20231122	173500	974322275	5040	5040	5040	5040	0
70	20231122	173400	974322275	5040	5040	5040	5040	0
71	20231122	173300	974322275	5040	5040	5040	5040	0
72	20231122	173200	974322275	5040	5040	5040	5040	0
73	20231122	173100	974322275	5040	5040	5040	5040	0
74	20231122	173000	974322275	5040	5040	5040	5040	0
75	20231122	172900	974322275	5040	5040	5040	5040	0
76	20231122	172800	974322275	5040	5040	5040	5040	0
77	20231122	172700	974322275	5040	5040	5040	5040	0
78	20231122	172600	974322275	5040	5040	5040	5040	0
79	20231122	172500	974322275	5040	5040	5040	5040	0
80	20231122	172400	974322275	5040	5040	5040	5040	0
81	20231122	172300	974322275	5040	5040	5040	5040	0
82	20231122	172200	974322275	5040	5040	5040	5040	0
83	20231122	172100	974322275	5040	5040	5040	5040	0
84	20231122	172000	974322275	5040	5040	5040	5040	0
85	20231122	171900	974322275	5040	5040	5040	5040	0
86	20231122	171800	974322275	5040	5040	5040	5040	0
87	20231122	171700	974322275	5040	5040	5040	5040	0
88	20231122	171600	974322275	5040	5040	5040	5040	0
89	20231122	171500	974322275	5040	5040	5040	5040	0
90	20231122	171400	974322275	5040	5040	5040	5040	0
91	20231122	171300	974322275	5040	5040	5040	5040	0
92	20231122	171200	974322275	5040	5040	5040	5040	3369
93	20231122	171100	974322275	5040	5040	5040	5040	0
94	20231122	171000	974322275	5040	5040	5040	5040	0
95	20231122	170900	974322275	5040	5040	5040	5040	0
96	20231122	170800	974322275	5040	5040	5040	5040	0
97	20231122	170700	974322275	5040	5040	5040	5040	0
98	20231122	170600	974322275	5040	5040	5040	5040	0
99	20231122	170500	974322275	5040	5040	5040	5040	0
100	20231122	170400	974322275	5040	5040	5040	5040	0
101	20231122	170300	974322275	5040	5040	5040	5040	0
102	20231122	170200	974322275	5040	5040	5040	5040	0
103	20231122	170100	974322275	5040	5040	5040	5040	0
104	20231122	170000	974322275	5040	5040	5040	5040	0
105	20231122	165900	974322275	5040	5040	5040	5040	0
106	20231122	165800	974322275	5040	5040	5040	5040	0
107	20231122	165700	974322275	5040	5040	5040	5040	0
108	20231122	165600	974322275	5040	5040	5040	5040	0
109	20231122	165500	974322275	5040	5040	5040	5040	0
110	20231122	165400	974322275	5040	5040	5040	5040	0
111	20231122	165300	974322275	5040	5040	5040	5040	0
112	20231122	165200	974322275	5040	5040	5040	5040	0
113	20231122	165100	974322275	5040	5040	5040	5040	0
114	20231122	165000	974322275	5040	5040	5040	5040	0
115	20231122	164900	974322275	5040	5040	5040	5040	0
116	20231122	164800	974322275	5040	5040	5040	5040	0
117	20231122	164700	974322275	5040	5040	5040	5040	0
118	20231122	164600	974322275	5040	5040	5040	5040	0
119	20231122	164500	974322275	5040	5040	5040	5040	0
120	20231122	164400	974322275	5040	5040	5040	5040	0
121	20231122	164300	974322275	5040	5040	5040	5040	0
122	20231122	164200	974322275	5040	5040	5040	5040	3369
123	20231122	164100	974322275	5040	5040	5040	5040	0
124	20231122	164000	974322275	5040	5040	5040	5040	0
125	20231122	163900	974322275	5040	5040	5040	5040	0
126	20231122	163800	974322275	5040	5040	5040	5040	0
127	20231122	163700	974322275	5040	5040	5040	5040	0
128	20231122	163600	974322275	5040	5040	5040	5040	0
129	20231122	163500	974322275	5040	5040	5040	5040	0
130	20231122	163400	974322275	5040	5040	5040	5040	0
131	20231122	163300	974322275	5040	5040	5040	5040	0
132	20231122	163200	974322275	5040	5040	5040	5040	0
133	20231122	163100	974322275	5040	5040	5040	5040	0
134	20231122	163000	974322275	5040	5040	5040	5040	0
135	20231122	162900	974322275	5040	5040	5040	5040	0
136	20231122	162800	974322275	5040	5040	5040	5040	0
137	20231122	162700	974322275	5040	5040	5040	5040	0
138	20231122	162600	974322275	5040	5040	5040	5040	0
139	20231122	162500	974322275	5040	5040	5040	5040	0
140	20231122	162400	974322275	5040	5040	5040	5040	0
141	20231122	162300	974322275	5040	5040	5040	5040	0
142	20231122	162200	974322275	5040	5040	5040	5040	0
143	20231122	162100	974322275	5040	5040	5040	5040	0
144	20231122	162000	974322275	5040	5040	5040	5040	0
145	20231122	161900	974322275	5040	5040	5040	5040	0
146	20231122	161800	974322275	5040	5040	5040	5040	0
147	20231122	161700	974322275	5040	5040	5040	5040	0
148	20231122	161600	974322275	5040	5040	5040	5040	0
149	20231122	161500	974322275	5040	5040	5040	5040	0
150	20231122	161400	974322275	5040	5040	5040	5040	0
151	20231122	161300	974322275	5040	5040	5040	5040	0
152	20231122	161200	974322275	5040	5040	5040	5040	3369
153	20231122	161100	974322275	5040	5040	5040	5040	0
154	20231122	161000	974322275	5040	5040	5040	5040	0
155	20231122	160900	974322275	5040	5040	5040	5040	0
156	20231122	160800	974322275	5040	5040	5040	5040	0
157	20231122	160700	974322275	5040	5040	5040	5040	0
158	20231122	160600	974322275	5040	5040	5040	5040	0
159	20231122	160500	974322275	5040	5040	5040	5040	0
160	20231122	160400	974322275	5040	5040	5040	5040	0
161	20231122	160300	974322275	5040	5040	5040	5040	0
162	20231122	160200	974322275	5040	5040	5040	5040	0
163	20231122	160100	974322275	5040	5040	5040	5040	0
164	20231122	160000	974322275	5040	5040	5040	5040	0
165	20231122	155900	974322275	5040	5040	5040	5040	0
166	20231122	155800	974322275	5040	5040	5040	5040	0
167	20231122	155700	974322275	5040	5040	5040	5040	0
168	20231122	155600	974322275	5040	5040	5040	5040	0
169	20231122	155500	974322275	5040	5040	5040	5040	0
170	20231122	155400	974322275	5040	5040	5040	5040	0
171	20231122	155300	974322275	5040	5040	5040	5040	0
172	20231122	155200	974322275	5040	5040	5040	5040	0
173	20231122	155100	974322275	5040	5040	5040	5040	0
174	20231122	155000	974322275	5040	5040	5040	5040	0
175	20231122	154900	974322275	5040	5040	5040	5040	0
176	20231122	154800	974322275	5040	5040	5040	5040	0
177	20231122	154700	974322275	5040	5040	5040	5040	0
178	20231122	154600	974322275	5040	5040	5040	5040	0
179	20231122	154500	974322275	5040	5040	5040	5040	0
180	20231122	154400	974322275	5040	5040	5040	5040	0
181	20231122	154300	974322275	5040	5040	5040	5040	0
182	20231122	154200	974322275	5040	5040	5040	5040	3369
183	20231122	154100	974322275	5040	5040	5040	5040	0
184	20231122	154000	974322275	5040	5040	5040	5040	0
185	20231122	153900	974322275	5040	5040	5040	5040	0
186	20231122	153800	974322275	5040	5040	5040	5040	0
187	20231122	153700	974322275	5040	5040	5040	5040	0
188	20231122	153600	974322275	5040	5040	5040	5040	0
189	20231122	153500	974322275	5040	5040	5040	5040	0
190	20231122	153400	974322275	5040	5040	5040	5040	0
191	20231122	153300	974322275	5040	5040	5040	5040	0
192	20231122	153200	974322275	5040	5040	5040	5040	0
193	20231122	153100	974322275	5040	5040	5040	5040	0
194	20231122	153000	974322275	5040	5040	5040	5040	3369
195	20231122	152900	957342515	5030	5030	5030	5030	0
196	20231122	152800	957342515	5030	5030	5030	5030	0
197	20231122	152700	957342515	5030	5030	5030	5030	0
198	20231122	152600	957342515	5030	5030	5030	5030	0
199	20231122	152500	957342515	5030	5030	5030	5030	0
200	20231122	152400	957342515	5030	5030	5030	5030	0
201	20231122	152300	957342515	5030	5030	5030	5030	0
202	20231122	152200	957342515	5030	5030	5030	5030	0
203	20231122	152100	957342515	5030	5030	5030	5030	0
204	20231122	152000	957342515	5030	5030	5030	5030	0
205	20231122	151900	957342515	5030	5020	5030	5020	164
206	20231122	151800	956519205	5030	5020	5030	5020	157
207	20231122	151700	955730865	5030	5030	5030	5030	0
208	20231122	151600	955730865	5030	5020	5030	5020	208
209	20231122	151500	954684705	5030	5030	5030	5030	0
210	20231122	151400	954684705	5030	5030	5030	5030	0
211	20231122	151300	954684705	5030	5020	5030	5020	17
212	20231122	151200	954599245	5020	5020	5020	5020	952
213	20231122	151100	949820205	5020	5020	5020	5020	0
214	20231122	151000	949820205	5020	5020	5020	5020	100
215	20231122	150900	949318205	5020	5020	5020	5020	69
216	20231122	150800	948971825	5020	5020	5020	5020	929
217	20231122	150700	944308245	5020	5020	5020	5020	605
218	20231122	150600	941271145	5030	5030	5030	5030	10
219	20231122	150500	941220845	5030	5030	5030	5030	30
220	20231122	150400	941069945	5020	5030	5030	5020	630
221	20231122	150300	937906245	5020	5030	5030	5020	115
222	20231122	150200	937328805	5020	5020	5020	5020	32
223	20231122	150100	937168165	5030	5030	5030	5030	0
224	20231122	150000	937168165	5030	5030	5030	5030	8
225	20231122	145900	937127925	5030	5030	5030	5030	0
226	20231122	145800	937127925	5030	5030	5030	5030	30
227	20231122	145700	936977025	5030	5020	5030	5020	170
228	20231122	145600	936122025	5030	5030	5030	5030	10
229	20231122	145500	936071725	5020	5020	5020	5020	2
230	20231122	145400	936061685	5020	5030	5030	5020	36
231	20231122	145300	935880615	5030	5030	5030	5030	1
232	20231122	145200	935875585	5020	5030	5030	5020	41
233	20231122	145100	935669365	5030	5030	5030	5030	0
234	20231122	145000	935669365	5030	5030	5030	5030	0
235	20231122	144900	935669365	5030	5030	5030	5030	1
236	20231122	144800	935664335	5030	5030	5030	5030	0
237	20231122	144700	935664335	5030	5030	5030	5030	0
238	20231122	144600	935664335	5030	5030	5030	5030	42
239	20231122	144500	935453075	5030	5030	5030	5030	0
240	20231122	144400	935453075	5030	5030	5030	5030	21
241	20231122	144300	935347445	5030	5030	5030	5030	10
242	20231122	144200	935297145	5020	5020	5020	5020	0
243	20231122	144100	935297145	5020	5020	5020	5020	1300
244	20231122	144000	928771145	5010	5020	5020	5010	11
245	20231122	143900	928716025	5010	5010	5010	5010	500
246	20231122	143800	926211025	5010	5010	5010	5010	5522
247	20231122	143700	898545805	5020	5020	5020	5020	261
248	20231122	143600	897235585	5020	5020	5020	5020	0
249	20231122	143500	897235585	5020	5020	5020	5020	1
250	20231122	143400	897230565	5020	5020	5020	5020	153
251	20231122	143300	896462505	5030	5030	5030	5030	0
252	20231122	143200	896462505	5030	5030	5030	5030	0
253	20231122	143100	896462505	5030	5030	5030	5030	3
254	20231122	143000	896447415	5010	5010	5010	5010	200
255	20231122	142900	895445415	5030	5030	5030	5030	0
256	20231122	142800	895445415	5030	5030	5030	5030	300
257	20231122	142700	893936415	5030	5030	5030	5030	0
258	20231122	142600	893936415	5030	5030	5030	5030	1
259	20231122	142500	893931385	5010	5010	5010	5010	0
260	20231122	142400	893931385	5010	5020	5020	5010	563
261	20231122	142300	891109765	5010	5010	5010	5010	0
262	20231122	142200	891109765	5010	5010	5010	5010	2262
263	20231122	142100	879777145	5010	5020	5020	5010	196
264	20231122	142000	878795055	5010	5010	5010	5010	0
265	20231122	141900	878795055	5010	5010	5010	5010	822
266	20231122	141800	874676835	5010	5010	5010	5010	100
267	20231122	141700	874175835	5010	5010	5010	5010	15
268	20231122	141600	874100685	5010	5010	5010	5010	1
269	20231122	141500	874095675	5010	5030	5030	5010	2380
270	20231122	141400	862151165	5030	5030	5030	5030	100
271	20231122	141300	861648165	5030	5030	5030	5030	0
272	20231122	141200	861648165	5030	5030	5030	5030	0
273	20231122	141100	861648165	5030	5030	5030	5030	0
274	20231122	141000	861648165	5030	5020	5030	5020	31
275	20231122	140900	861492535	5030	5030	5030	5030	0
276	20231122	140800	861492535	5030	5030	5030	5030	12
277	20231122	140700	861432175	5030	5030	5030	5030	1392
278	20231122	140600	854430415	5040	5040	5040	5040	201
279	20231122	140500	853417375	5030	5030	5030	5030	20
280	20231122	140400	853316775	5030	5030	5030	5030	119
281	20231122	140300	852718205	5040	5040	5040	5040	1
282	20231122	140200	852713165	5040	5030	5040	5030	11
283	20231122	140100	852657825	5030	5030	5030	5030	16
284	20231122	140000	852577345	5040	5040	5040	5040	10
285	20231122	135900	852526945	5030	5030	5030	5030	50
286	20231122	135800	852275445	5040	5030	5040	5030	427
287	20231122	135700	850126565	5040	5030	5040	5030	171
288	20231122	135600	849266425	5040	5040	5040	5040	1
289	20231122	135500	849261385	5040	5040	5040	5040	0
290	20231122	135400	849261385	5040	5040	5040	5040	10
291	20231122	135300	849210985	5030	5030	5030	5030	10
292	20231122	135200	849160685	5040	5040	5040	5040	200
293	20231122	135100	848152685	5040	5040	5040	5040	0
294	20231122	135000	848152685	5040	5040	5040	5040	3
295	20231122	134900	848137565	5030	5030	5030	5030	130
296	20231122	134800	847483665	5040	5030	5040	5030	10
297	20231122	134700	847433325	5030	5030	5030	5030	45
298	20231122	134600	847206975	5020	5030	5030	5020	1000
299	20231122	134500	842186805	5030	5030	5030	5030	5
300	20231122	134400	842161655	5030	5030	5030	5030	0
301	20231122	134300	842161655	5030	5030	5030	5030	3317
302	20231122	134200	825477145	5030	5030	5030	5030	614
303	20231122	134100	822388725	5040	5040	5040	5040	11
304	20231122	134000	822333285	5040	5040	5040	5040	154
305	20231122	133900	821557125	5040	5040	5040	5040	28
306	20231122	133800	821416005	5040	5040	5040	5040	0
307	20231122	133700	821416005	5040	5040	5040	5040	15
308	20231122	133600	821340405	5040	5040	5040	5040	0
309	20231122	133500	821340405	5040	5040	5040	5040	95
310	20231122	133400	820861605	5040	5040	5040	5040	5
311	20231122	133300	820836405	5040	5040	5040	5030	420
312	20231122	133200	818723785	5040	5050	5050	5040	5
313	20231122	133100	818698545	5050	5040	5050	5040	356
314	20231122	133000	816903905	5040	5040	5040	5040	390
315	20231122	132900	814938305	5050	5040	5050	5040	1942
316	20231122	132800	805150615	5050	5050	5050	5050	100
317	20231122	132700	804645615	5050	5050	5050	5050	300
318	20231122	132600	803130615	5050	5050	5050	5050	100
319	20231122	132500	802625615	5050	5050	5050	5040	112
320	20231122	132400	802061015	5050	5050	5050	5050	4
321	20231122	132300	802040815	5040	5040	5040	5040	200
322	20231122	132200	801032815	5050	5050	5050	5050	0
323	20231122	132100	801032815	5050	5050	5050	5050	0
324	20231122	132000	801032815	5050	5050	5050	5050	99
325	20231122	131900	800532865	5050	5050	5050	5050	0
326	20231122	131800	800532865	5050	5050	5050	5050	1
327	20231122	131700	800527815	5040	5040	5050	5040	2116
328	20231122	131600	789863165	5050	5050	5050	5050	56
329	20231122	131500	789580365	5060	5060	5060	5060	0
330	20231122	131400	789580365	5060	5050	5060	5050	927
331	20231122	131300	784899005	5050	5060	5060	5050	170
332	20231122	131200	784040305	5060	5060	5060	5060	399
333	20231122	131100	782021365	5060	5060	5060	5060	295
334	20231122	131000	780528665	5050	5050	5060	5050	3487
335	20231122	130900	762919255	5050	5050	5050	5050	1
336	20231122	130800	762914205	5050	5050	5050	5050	0
337	20231122	130700	762914205	5050	5050	5050	5050	0
338	20231122	130600	762914205	5050	5050	5050	5050	0
339	20231122	130500	762914205	5050	5050	5050	5050	0
340	20231122	130400	762914205	5050	5050	5050	5050	16
341	20231122	130300	762833405	5050	5050	5050	5050	47
342	20231122	130200	762596055	5040	5050	5050	5040	1508
343	20231122	130100	754995655	5050	5050	5050	5040	83
344	20231122	130000	754576835	5050	5050	5050	5050	119
345	20231122	125900	753975885	5050	5050	5050	5050	0
346	20231122	125800	753975885	5050	5050	5050	5050	0
347	20231122	125700	753975885	5050	5050	5050	5050	16
348	20231122	125600	753895085	5050	5050	5050	5050	1525
349	20231122	125500	746193835	5060	5050	5060	5050	22
350	20231122	125400	746082725	5050	5050	5050	5050	1
351	20231122	125300	746077675	5060	5060	5060	5060	0
352	20231122	125200	746077675	5060	5060	5060	5060	0
353	20231122	125100	746077675	5060	5060	5060	5060	1
354	20231122	125000	746072615	5050	5050	5050	5050	945
355	20231122	124900	741300365	5060	5060	5060	5060	2
356	20231122	124800	741290245	5050	5050	5050	5050	11
357	20231122	124700	741234695	5060	5060	5060	5060	108
358	20231122	124600	740688215	5050	5060	5060	5050	101
359	20231122	124500	740178155	5050	5050	5050	5050	311
360	20231122	124400	738607605	5050	5050	5050	5050	616
361	20231122	124300	735496805	5050	5050	5050	5050	201
362	20231122	124200	734481755	5050	5050	5050	5050	800
363	20231122	124100	730441755	5050	5050	5050	5050	1
364	20231122	124000	730436705	5050	5050	5050	5050	127
365	20231122	123900	729795355	5050	5050	5050	5050	621
366	20231122	123800	726659305	5050	5050	5050	5050	448
367	20231122	123700	724396905	5050	5050	5060	5050	413
368	20231122	123600	722310555	5050	5050	5050	5050	650
369	20231122	123500	719028055	5050	5050	5050	5050	0
370	20231122	123400	719028055	5050	5050	5060	5050	2265
371	20231122	123300	707589755	5050	5050	5050	5050	5
372	20231122	123200	707564505	5050	5050	5050	5050	104
373	20231122	123100	707039305	5050	5050	5050	5050	1
374	20231122	123000	707034255	5060	5060	5060	5060	48
375	20231122	122900	706791375	5060	5060	5060	5060	5
376	20231122	122800	706766075	5050	5050	5050	5050	111
377	20231122	122700	706205525	5050	5050	5050	5050	5
378	20231122	122600	706180275	5050	5060	5060	5050	1718
379	20231122	122500	697504325	5060	5060	5060	5060	1141
380	20231122	122400	691730865	5070	5070	5070	5060	128
381	20231122	122300	691082125	5070	5070	5070	5070	12
382	20231122	122200	691021285	5060	5070	5070	5060	451
383	20231122	122100	688737315	5060	5060	5060	5060	500
384	20231122	122000	686207315	5070	5060	5070	5060	29
385	20231122	121900	686060495	5070	5070	5070	5070	5
386	20231122	121800	686035145	5070	5070	5070	5070	2
387	20231122	121700	686025005	5060	5060	5060	5060	75
388	20231122	121600	685645505	5060	5060	5060	5060	2748
389	20231122	121500	671740625	5060	5060	5060	5060	515
390	20231122	121400	669134725	5050	5060	5060	5050	481
391	20231122	121300	666700965	5060	5060	5060	5060	1500
392	20231122	121200	659110965	5060	5060	5060	5060	348
393	20231122	121100	657350085	5050	5060	5060	5050	808
394	20231122	121000	653264655	5060	5060	5060	5060	100
395	20231122	120900	652758655	5060	5060	5060	5060	0
396	20231122	120800	652758655	5060	5060	5060	5060	2000
397	20231122	120700	642638655	5060	5060	5060	5060	100
398	20231122	120600	642132655	5060	5060	5060	5060	1
399	20231122	120500	642127595	5050	5060	5060	5050	247
400	20231122	120400	640877875	5060	5050	5060	5050	825
401	20231122	120300	636711595	5060	5060	5060	5060	0
402	20231122	120200	636711595	5060	5050	5060	5050	3471
403	20231122	120100	619182755	5060	5060	5060	5060	10
404	20231122	120000	619132155	5060	5060	5060	5060	1000
405	20231122	115900	614072155	5060	5060	5060	5060	2753
406	20231122	115800	600141975	5050	5050	5050	5050	178
407	20231122	115700	599243075	5050	5050	5050	5050	17
408	20231122	115600	599157225	5050	5050	5050	5050	860
409	20231122	115500	594814225	5050	5050	5050	5050	0
410	20231122	115400	594814225	5050	5040	5050	5040	380
411	20231122	115300	592895235	5040	5050	5050	5040	201
412	20231122	115200	591880195	5050	5050	5050	5050	0
413	20231122	115100	591880195	5050	5050	5050	5050	1278
414	20231122	115000	585426295	5050	5060	5060	5050	244
415	20231122	114900	584193795	5050	5060	5060	5050	3976
416	20231122	114800	564076435	5060	5060	5060	5060	218
417	20231122	114700	562973355	5060	5050	5060	5050	290
418	20231122	114600	561508805	5050	5050	5050	5050	100
419	20231122	114500	561003805	5050	5050	5050	5050	1096
420	20231122	114400	555469005	5050	5050	5050	5050	500
421	20231122	114300	552944005	5050	5050	5050	5050	0
422	20231122	114200	552944005	5050	5050	5050	5050	5
423	20231122	114100	552918755	5040	5040	5040	5040	1
424	20231122	114000	552913715	5040	5040	5040	5040	100
425	20231122	113900	552409715	5050	5050	5050	5050	0
426	20231122	113800	552409715	5050	5040	5050	5030	710
427	20231122	113700	548838075	5050	5040	5050	5040	1045
428	20231122	113600	543563285	5040	5040	5040	5040	90
429	20231122	113500	543109685	5040	5040	5040	5040	60
430	20231122	113400	542807285	5040	5040	5040	5040	25
431	20231122	113300	542681285	5040	5040	5040	5040	0
432	20231122	113200	542681285	5040	5040	5040	5040	1
433	20231122	113100	542676245	5040	5040	5040	5040	15
434	20231122	113000	542600645	5040	5040	5040	5040	0
435	20231122	112900	542600645	5040	5040	5040	5040	56
436	20231122	112800	542318405	5040	5030	5040	5030	59
437	20231122	112700	542021145	5040	5040	5040	5040	104
438	20231122	112600	541496985	5040	5040	5040	5040	18
439	20231122	112500	541406265	5040	5050	5050	5040	24
440	20231122	112400	541285235	5050	5050	5050	5050	0
441	20231122	112300	541285235	5050	5050	5050	5050	40
442	20231122	112200	541083235	5060	5060	5060	5060	0
443	20231122	112100	541083235	5060	5050	5060	5050	5
444	20231122	112000	541057945	5050	5050	5050	5050	992
445	20231122	111900	536048345	5060	5060	5060	5060	3006
446	20231122	111800	520837985	5060	5060	5060	5050	222
447	20231122	111700	519714685	5060	5060	5060	5060	49
448	20231122	111600	519466745	5050	5050	5050	5050	100
449	20231122	111500	518961745	5060	5050	5060	5050	35
450	20231122	111400	518784965	5060	5050	5060	5050	533
451	20231122	111300	516093285	5060	5060	5060	5060	7
452	20231122	111200	516057865	5050	5050	5060	5050	1121
453	20231122	111100	510396785	5060	5050	5060	5050	319
454	20231122	111000	508785785	5050	5070	5070	5050	6721
455	20231122	110900	474777395	5070	5040	5070	5040	10956
456	20231122	110800	419440595	5030	5030	5030	5030	102
457	20231122	110700	418927535	5030	5040	5040	5030	1032
458	20231122	110600	413736375	5040	5030	5040	5030	544
459	20231122	110500	410994815	5030	5030	5030	5030	26
460	20231122	110400	410864035	5040	5030	5040	5030	50
461	20231122	110300	410612205	5040	5040	5040	5040	42
462	20231122	110200	410400525	5040	5040	5040	5040	10
463	20231122	110100	410350125	5040	5040	5040	5040	1
464	20231122	110000	410345085	5040	5040	5040	5040	0
465	20231122	105900	410345085	5040	5030	5040	5030	158
466	20231122	105800	409549725	5030	5030	5030	5030	4639
467	20231122	105700	386215555	5030	5030	5030	5030	10
468	20231122	105600	386165255	5020	5030	5030	5020	79
469	20231122	105500	385768275	5030	5030	5030	5020	306
470	20231122	105400	384232095	5020	5010	5020	5010	5955
471	20231122	105300	354366205	5010	5000	5010	5000	151
472	20231122	105200	353611145	5000	5000	5000	5000	21
473	20231122	105100	353506145	5000	5010	5010	5000	153
474	20231122	105000	352739745	5010	5010	5010	5010	9
475	20231122	104900	352694655	5010	5010	5010	5010	0
476	20231122	104800	352694655	5010	5010	5010	5010	0
477	20231122	104700	352694655	5010	5010	5010	5010	0
478	20231122	104600	352694655	5010	5010	5010	5010	34
479	20231122	104500	352524315	5010	5010	5010	5010	737
480	20231122	104400	348831945	5010	5010	5010	5010	1
481	20231122	104300	348826935	5010	5010	5010	5010	1
482	20231122	104200	348821925	5000	5000	5000	5000	1
483	20231122	104100	348816925	5010	5010	5010	5010	4
484	20231122	104000	348796885	5010	5010	5010	5010	2
485	20231122	103900	348786865	5010	5010	5010	5010	1
486	20231122	103800	348781855	5010	5010	5010	5010	219
487	20231122	103700	347684665	5010	5000	5010	5000	2408
488	20231122	103600	335640665	5010	4995	5010	4995	5571
489	20231122	103500	307793460	4995	4995	4995	4995	1011
490	20231122	103400	302743515	4995	4995	4995	4995	0
491	20231122	103300	302743515	4995	4995	4995	4995	2022
492	20231122	103200	292643625	5000	5000	5000	5000	0
493	20231122	103100	292643625	5000	5000	5000	5000	5
494	20231122	103000	292618625	5000	5000	5000	5000	1026
495	20231122	102900	287488625	5000	5020	5020	5000	1222
496	20231122	102800	281376475	5010	5010	5010	5010	50
497	20231122	102700	281125975	5020	5020	5020	5020	42
498	20231122	102600	280915135	5020	5020	5020	5020	501
499	20231122	102500	278400115	5020	5000	5020	5000	4519
500	20231122	102400	255749085	4995	4995	4995	4995	121
501	20231122	102300	255144690	4995	4995	4995	4995	5
502	20231122	102200	255119715	4995	4995	5000	4995	32
503	20231122	102100	254959870	4995	4995	4995	4995	0
504	20231122	102000	254959870	4995	4995	4995	4995	50
505	20231122	101900	254710120	4995	5000	5000	4995	17
506	20231122	101800	254625190	5000	5000	5000	4995	142
507	20231122	101700	253915690	5000	5000	5000	5000	30
508	20231122	101600	253765690	5000	5000	5000	5000	80
509	20231122	101500	253365690	5000	4995	5000	4995	100
510	20231122	101400	252865790	4995	4995	4995	4995	1000
511	20231122	101300	247870790	4995	4995	4995	4995	226
512	20231122	101200	246741920	4995	4995	5000	4995	258
513	20231122	101100	245453190	5000	5000	5000	5000	319
514	20231122	101000	243858190	5000	5000	5000	5000	180
515	20231122	100900	242958190	5000	5000	5000	5000	67
516	20231122	100800	242623190	5000	4995	5000	4995	2
517	20231122	100700	242613195	5000	5000	5000	5000	18
518	20231122	100600	242523195	5000	5000	5000	5000	100
519	20231122	100500	242023195	5000	5000	5000	4995	796
520	20231122	100400	238043200	5000	5000	5000	5000	148
521	20231122	100300	237303200	5000	5000	5000	5000	0
522	20231122	100200	237303200	5000	4995	5000	4995	115
523	20231122	100100	236728260	4995	4990	4995	4985	205
524	20231122	100000	235705995	4990	4990	4990	4990	70
525	20231122	095900	235356695	4990	4990	4990	4990	20
526	20231122	095800	235256895	4990	5000	5000	4990	15
527	20231122	095700	235181995	4990	4990	4990	4990	0
528	20231122	095600	235181995	4990	4990	4990	4985	49
529	20231122	095500	234937540	4990	4990	4990	4990	54
530	20231122	095400	234668080	4990	4990	4990	4990	802
531	20231122	095300	230666100	4990	4990	4990	4990	121
532	20231122	095200	230062310	4985	4985	4985	4985	0
533	20231122	095100	230062310	4985	5000	5000	4985	333
534	20231122	095000	228401210	5000	5000	5000	5000	50
535	20231122	094900	228151210	5000	5000	5000	5000	13
536	20231122	094800	228086210	5000	5000	5000	5000	202
537	20231122	094700	227076210	5000	4995	5000	4995	10
538	20231122	094600	227026240	4995	4995	4995	4995	142
539	20231122	094500	226316950	4995	4990	4995	4990	208
540	20231122	094400	225278690	4990	4995	4995	4990	1477
541	20231122	094300	217903200	5000	5000	5000	5000	4
542	20231122	094200	217883200	5000	5000	5000	5000	20
543	20231122	094100	217783200	5000	5000	5000	5000	10
544	20231122	094000	217733200	4995	5000	5000	4995	932
545	20231122	093900	213073860	4995	5000	5000	4995	2
546	20231122	093800	213063865	4995	4995	4995	4995	0
547	20231122	093700	213063865	4995	4995	5000	4995	349
548	20231122	093600	211320525	5000	4995	5000	4995	42
549	20231122	093500	211110530	5000	5000	5000	4995	60
550	20231122	093400	210810630	5000	5000	5000	5000	64
551	20231122	093300	210490630	5000	4990	5000	4990	206
552	20231122	093200	209461815	4990	4990	4990	4985	580
553	20231122	093100	206567620	4990	4990	4990	4985	1609
554	20231122	093000	198538725	4990	4990	4990	4990	1
555	20231122	092900	198533735	4990	4990	4990	4990	42
556	20231122	092800	198324155	4990	4990	4990	4990	435
557	20231122	092700	196153505	4990	4995	4995	4990	2379
558	20231122	092600	184278275	5000	5000	5000	5000	7
559	20231122	092500	184243275	4995	5010	5010	4995	6
560	20231122	092400	184213230	5000	5000	5000	5000	50
561	20231122	092300	183963230	5010	5000	5010	5000	199
562	20231122	092200	182967420	5010	5010	5010	4990	473
563	20231122	092100	180603250	5000	5010	5010	5000	286
564	20231122	092000	179170590	5010	5020	5020	5010	41
565	20231122	091900	178964990	5020	5010	5020	5010	237
566	20231122	091800	177775570	5010	5010	5020	5010	523
567	20231122	091700	175153350	5000	4995	5000	4995	1378
568	20231122	091600	168268795	5000	5000	5010	5000	956
569	20231122	091500	163488485	5010	5000	5010	5000	2018
570	20231122	091400	153398335	5010	5000	5010	5000	236
571	20231122	091300	152216285	5010	5010	5020	5010	546
572	20231122	091200	149480625	5010	5010	5010	5000	816
573	20231122	091100	145397465	5010	4990	5010	4990	1010
574	20231122	091000	140350810	4990	4980	4990	4975	1391
575	20231122	090900	133415635	4985	4985	4985	4985	270
576	20231122	090800	132069685	4985	4995	4995	4985	272
577	20231122	090700	130712380	4990	4990	4990	4990	907
578	20231122	090600	126186450	4985	4990	4990	4985	31
579	20231122	090500	126031910	4990	4965	4990	4965	3920
580	20231122	090400	106554765	4965	4955	4965	4950	2048
581	20231122	090300	96415685	4965	4955	4965	4950	6906
582	20231122	090200	62215790	4950	4970	4970	4950	2150
583	20231122	090100	51562110	4970	4970	4970	4960	2676
584	20231122	090000	38282390	4970	4955	4970	4955	7726