KissMeData/005860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184500	697084255	4375	4375	4375	4375	1925
3	20231130	184400	697084255	4375	4375	4375	4375	0
4	20231130	184300	697084255	4375	4375	4375	4375	0
5	20231130	184200	697084255	4375	4375	4375	4375	0
6	20231130	184100	697084255	4375	4375	4375	4375	0
7	20231130	184000	697084255	4375	4375	4375	4375	0
8	20231130	183900	697084255	4375	4375	4375	4375	0
9	20231130	183800	697084255	4375	4375	4375	4375	0
10	20231130	183700	697084255	4375	4375	4375	4375	0
11	20231130	183600	697084255	4375	4375	4375	4375	0
12	20231130	183500	697084255	4375	4375	4375	4375	0
13	20231130	183400	697084255	4375	4375	4375	4375	0
14	20231130	183300	697084255	4375	4375	4375	4375	0
15	20231130	183200	697084255	4375	4375	4375	4375	0
16	20231130	183100	697084255	4375	4375	4375	4375	0
17	20231130	183000	697084255	4375	4375	4375	4375	0
18	20231130	182900	697084255	4375	4375	4375	4375	0
19	20231130	182800	697084255	4375	4375	4375	4375	0
20	20231130	182700	697084255	4375	4375	4375	4375	0
21	20231130	182600	697084255	4375	4375	4375	4375	0
22	20231130	182500	697084255	4375	4375	4375	4375	0
23	20231130	182400	697084255	4375	4375	4375	4375	0
24	20231130	182300	697084255	4375	4375	4375	4375	0
25	20231130	182200	697084255	4375	4375	4375	4375	0
26	20231130	182100	697084255	4375	4375	4375	4375	0
27	20231130	182000	697084255	4375	4375	4375	4375	0
28	20231130	181900	697084255	4375	4375	4375	4375	0
29	20231130	181800	697084255	4375	4375	4375	4375	0
30	20231130	181700	697084255	4375	4375	4375	4375	0
31	20231130	181600	697084255	4375	4375	4375	4375	0
32	20231130	181500	697084255	4375	4375	4375	4375	1925
33	20231130	181400	697084255	4375	4375	4375	4375	0
34	20231130	181300	697084255	4375	4375	4375	4375	0
35	20231130	181200	697084255	4375	4375	4375	4375	0
36	20231130	181100	697084255	4375	4375	4375	4375	0
37	20231130	181000	697084255	4375	4375	4375	4375	0
38	20231130	180900	697084255	4375	4375	4375	4375	0
39	20231130	180800	697084255	4375	4375	4375	4375	0
40	20231130	180700	697084255	4375	4375	4375	4375	0
41	20231130	180600	697084255	4375	4375	4375	4375	0
42	20231130	180500	697084255	4375	4375	4375	4375	0
43	20231130	180400	697084255	4375	4375	4375	4375	0
44	20231130	180300	697084255	4375	4375	4375	4375	0
45	20231130	180200	697084255	4375	4375	4375	4375	0
46	20231130	180100	697084255	4375	4375	4375	4375	0
47	20231130	180000	697084255	4375	4375	4375	4375	0
48	20231130	175900	697084255	4375	4375	4375	4375	0
49	20231130	175800	697084255	4375	4375	4375	4375	0
50	20231130	175700	697084255	4375	4375	4375	4375	0
51	20231130	175600	697084255	4375	4375	4375	4375	0
52	20231130	175500	697084255	4375	4375	4375	4375	0
53	20231130	175400	697084255	4375	4375	4375	4375	0
54	20231130	175300	697084255	4375	4375	4375	4375	0
55	20231130	175200	697084255	4375	4375	4375	4375	0
56	20231130	175100	697084255	4375	4375	4375	4375	0
57	20231130	175000	697084255	4375	4375	4375	4375	0
58	20231130	174900	697084255	4375	4375	4375	4375	0
59	20231130	174800	697084255	4375	4375	4375	4375	0
60	20231130	174700	697084255	4375	4375	4375	4375	0
61	20231130	174600	697084255	4375	4375	4375	4375	0
62	20231130	174500	697084255	4375	4375	4375	4375	1925
63	20231130	174400	697084255	4375	4375	4375	4375	0
64	20231130	174300	697084255	4375	4375	4375	4375	0
65	20231130	174200	697084255	4375	4375	4375	4375	0
66	20231130	174100	697084255	4375	4375	4375	4375	0
67	20231130	174000	697084255	4375	4375	4375	4375	0
68	20231130	173900	697084255	4375	4375	4375	4375	0
69	20231130	173800	697084255	4375	4375	4375	4375	0
70	20231130	173700	697084255	4375	4375	4375	4375	0
71	20231130	173600	697084255	4375	4375	4375	4375	0
72	20231130	173500	697084255	4375	4375	4375	4375	0
73	20231130	173400	697084255	4375	4375	4375	4375	0
74	20231130	173300	697084255	4375	4375	4375	4375	0
75	20231130	173200	697084255	4375	4375	4375	4375	0
76	20231130	173100	697084255	4375	4375	4375	4375	0
77	20231130	173000	697084255	4375	4375	4375	4375	0
78	20231130	172900	697084255	4375	4375	4375	4375	0
79	20231130	172800	697084255	4375	4375	4375	4375	0
80	20231130	172700	697084255	4375	4375	4375	4375	0
81	20231130	172600	697084255	4375	4375	4375	4375	0
82	20231130	172500	697084255	4375	4375	4375	4375	0
83	20231130	172400	697084255	4375	4375	4375	4375	0
84	20231130	172300	697084255	4375	4375	4375	4375	0
85	20231130	172200	697084255	4375	4375	4375	4375	0
86	20231130	172100	697084255	4375	4375	4375	4375	0
87	20231130	172000	697084255	4375	4375	4375	4375	0
88	20231130	171900	697084255	4375	4375	4375	4375	0
89	20231130	171800	697084255	4375	4375	4375	4375	0
90	20231130	171700	697084255	4375	4375	4375	4375	0
91	20231130	171600	697084255	4375	4375	4375	4375	0
92	20231130	171500	697084255	4375	4375	4375	4375	1925
93	20231130	171400	697084255	4375	4375	4375	4375	0
94	20231130	171300	697084255	4375	4375	4375	4375	0
95	20231130	171200	697084255	4375	4375	4375	4375	0
96	20231130	171100	697084255	4375	4375	4375	4375	0
97	20231130	171000	697084255	4375	4375	4375	4375	0
98	20231130	170900	697084255	4375	4375	4375	4375	0
99	20231130	170800	697084255	4375	4375	4375	4375	0
100	20231130	170700	697084255	4375	4375	4375	4375	0
101	20231130	170600	697084255	4375	4375	4375	4375	0
102	20231130	170500	697084255	4375	4375	4375	4375	0
103	20231130	170400	697084255	4375	4375	4375	4375	0
104	20231130	170300	697084255	4375	4375	4375	4375	0
105	20231130	170200	697084255	4375	4375	4375	4375	0
106	20231130	170100	697084255	4375	4375	4375	4375	0
107	20231130	170000	697084255	4375	4375	4375	4375	0
108	20231130	165900	697084255	4375	4375	4375	4375	0
109	20231130	165800	697084255	4375	4375	4375	4375	0
110	20231130	165700	697084255	4375	4375	4375	4375	0
111	20231130	165600	697084255	4375	4375	4375	4375	0
112	20231130	165500	697084255	4375	4375	4375	4375	0
113	20231130	165400	697084255	4375	4375	4375	4375	0
114	20231130	165300	697084255	4375	4375	4375	4375	0
115	20231130	165200	697084255	4375	4375	4375	4375	0
116	20231130	165100	697084255	4375	4375	4375	4375	0
117	20231130	165000	697084255	4375	4375	4375	4375	0
118	20231130	164900	697084255	4375	4375	4375	4375	0
119	20231130	164800	697084255	4375	4375	4375	4375	0
120	20231130	164700	697084255	4375	4375	4375	4375	0
121	20231130	164600	697084255	4375	4375	4375	4375	0
122	20231130	164500	697084255	4375	4375	4375	4375	1925
123	20231130	164400	697084255	4375	4375	4375	4375	0
124	20231130	164300	697084255	4375	4375	4375	4375	0
125	20231130	164200	697084255	4375	4375	4375	4375	0
126	20231130	164100	697084255	4375	4375	4375	4375	0
127	20231130	164000	697084255	4375	4375	4375	4375	0
128	20231130	163900	697084255	4375	4375	4375	4375	0
129	20231130	163800	697084255	4375	4375	4375	4375	0
130	20231130	163700	697084255	4375	4375	4375	4375	0
131	20231130	163600	697084255	4375	4375	4375	4375	0
132	20231130	163500	697084255	4375	4375	4375	4375	0
133	20231130	163400	697084255	4375	4375	4375	4375	0
134	20231130	163300	697084255	4375	4375	4375	4375	0
135	20231130	163200	697084255	4375	4375	4375	4375	0
136	20231130	163100	697084255	4375	4375	4375	4375	0
137	20231130	163000	697084255	4375	4375	4375	4375	0
138	20231130	162900	697084255	4375	4375	4375	4375	0
139	20231130	162800	697084255	4375	4375	4375	4375	0
140	20231130	162700	697084255	4375	4375	4375	4375	0
141	20231130	162600	697084255	4375	4375	4375	4375	0
142	20231130	162500	697084255	4375	4375	4375	4375	0
143	20231130	162400	697084255	4375	4375	4375	4375	0
144	20231130	162300	697084255	4375	4375	4375	4375	0
145	20231130	162200	697084255	4375	4375	4375	4375	0
146	20231130	162100	697084255	4375	4375	4375	4375	0
147	20231130	162000	697084255	4375	4375	4375	4375	0
148	20231130	161900	697084255	4375	4375	4375	4375	0
149	20231130	161800	697084255	4375	4375	4375	4375	0
150	20231130	161700	697084255	4375	4375	4375	4375	0
151	20231130	161600	697084255	4375	4375	4375	4375	0
152	20231130	161500	697084255	4375	4375	4375	4375	1925
153	20231130	161400	697084255	4375	4375	4375	4375	0
154	20231130	161300	697084255	4375	4375	4375	4375	0
155	20231130	161200	697084255	4375	4375	4375	4375	0
156	20231130	161100	697084255	4375	4375	4375	4375	0
157	20231130	161000	697084255	4375	4375	4375	4375	0
158	20231130	160900	697084255	4375	4375	4375	4375	0
159	20231130	160800	697084255	4375	4375	4375	4375	0
160	20231130	160700	697084255	4375	4375	4375	4375	0
161	20231130	160600	697084255	4375	4375	4375	4375	0
162	20231130	160500	697084255	4375	4375	4375	4375	0
163	20231130	160400	697084255	4375	4375	4375	4375	0
164	20231130	160300	697084255	4375	4375	4375	4375	0
165	20231130	160200	697084255	4375	4375	4375	4375	0
166	20231130	160100	697084255	4375	4375	4375	4375	0
167	20231130	160000	697084255	4375	4375	4375	4375	0
168	20231130	155900	697084255	4375	4375	4375	4375	0
169	20231130	155800	697084255	4375	4375	4375	4375	0
170	20231130	155700	697084255	4375	4375	4375	4375	0
171	20231130	155600	697084255	4375	4375	4375	4375	0
172	20231130	155500	697084255	4375	4375	4375	4375	0
173	20231130	155400	697084255	4375	4375	4375	4375	0
174	20231130	155300	697084255	4375	4375	4375	4375	0
175	20231130	155200	697084255	4375	4375	4375	4375	0
176	20231130	155100	697084255	4375	4375	4375	4375	0
177	20231130	155000	697084255	4375	4375	4375	4375	0
178	20231130	154900	697084255	4375	4375	4375	4375	0
179	20231130	154800	697084255	4375	4375	4375	4375	0
180	20231130	154700	697084255	4375	4375	4375	4375	0
181	20231130	154600	697084255	4375	4375	4375	4375	0
182	20231130	154500	697084255	4375	4375	4375	4375	1925
183	20231130	154400	697084255	4375	4375	4375	4375	0
184	20231130	154300	697084255	4375	4375	4375	4375	0
185	20231130	154200	697084255	4375	4375	4375	4375	0
186	20231130	154100	697084255	4375	4375	4375	4375	0
187	20231130	154000	697084255	4375	4375	4375	4375	0
188	20231130	153900	697084255	4375	4375	4375	4375	0
189	20231130	153800	697084255	4375	4375	4375	4375	0
190	20231130	153700	697084255	4375	4375	4375	4375	0
191	20231130	153600	697084255	4375	4375	4375	4375	0
192	20231130	153500	697084255	4375	4375	4375	4375	0
193	20231130	153400	697084255	4375	4375	4375	4375	0
194	20231130	153300	697084255	4375	4375	4375	4375	0
195	20231130	153200	697084255	4375	4375	4375	4375	0
196	20231130	153100	697084255	4375	4375	4375	4375	0
197	20231130	153000	697084255	4375	4375	4375	4375	1925
198	20231130	152900	688662380	4385	4385	4385	4385	0
199	20231130	152800	688662380	4385	4385	4385	4385	0
200	20231130	152700	688662380	4385	4385	4385	4385	0
201	20231130	152600	688662380	4385	4385	4385	4385	0
202	20231130	152500	688662380	4385	4385	4385	4385	0
203	20231130	152400	688662380	4385	4385	4385	4385	0
204	20231130	152300	688662380	4385	4385	4385	4385	0
205	20231130	152200	688662380	4385	4385	4385	4385	0
206	20231130	152100	688662380	4385	4385	4385	4385	0
207	20231130	152000	688662380	4385	4385	4385	4385	0
208	20231130	151900	688662380	4385	4385	4385	4385	339
209	20231130	151800	687175865	4385	4385	4385	4385	362
210	20231130	151700	685588495	4385	4380	4385	4380	779
211	20231130	151600	682173775	4380	4380	4380	4375	406
212	20231130	151500	680396745	4380	4380	4380	4380	1337
213	20231130	151400	674540685	4380	4375	4380	4375	655
214	20231130	151300	671672285	4380	4380	4380	4380	168
215	20231130	151200	670936445	4380	4380	4380	4380	100
216	20231130	151100	670498445	4380	4380	4380	4380	104
217	20231130	151000	670042925	4375	4380	4380	4375	1133
218	20231130	150900	665085385	4380	4380	4380	4380	30
219	20231130	150800	664953985	4380	4380	4380	4380	0
220	20231130	150700	664953985	4380	4380	4380	4380	0
221	20231130	150600	664953985	4380	4380	4380	4380	80
222	20231130	150500	664603585	4380	4380	4380	4380	30
223	20231130	150400	664472185	4380	4380	4380	4380	5
224	20231130	150300	664450285	4375	4375	4380	4375	88
225	20231130	150200	664065280	4375	4375	4375	4375	573
226	20231130	150100	661558405	4375	4380	4380	4375	355
227	20231130	150000	660004780	4380	4375	4380	4375	52
228	20231130	145900	659777270	4380	4380	4380	4380	0
229	20231130	145800	659777270	4380	4375	4380	4375	22
230	20231130	145700	659681010	4375	4375	4375	4375	831
231	20231130	145600	656045385	4375	4375	4375	4375	0
232	20231130	145500	656045385	4375	4375	4375	4375	228
233	20231130	145400	655047885	4375	4375	4375	4375	2
234	20231130	145300	655039135	4375	4375	4375	4375	0
235	20231130	145200	655039135	4375	4375	4375	4375	200
236	20231130	145100	654164135	4375	4375	4375	4375	6
237	20231130	145000	654137885	4370	4375	4375	4370	71
238	20231130	144900	653827510	4375	4370	4375	4370	1001
239	20231130	144800	649453135	4375	4370	4375	4370	2738
240	20231130	144700	637488065	4375	4375	4375	4375	0
241	20231130	144600	637488065	4375	4375	4375	4375	0
242	20231130	144500	637488065	4375	4370	4375	4370	207
243	20231130	144400	636583250	4370	4370	4370	4370	0
244	20231130	144300	636583250	4370	4370	4370	4370	55
245	20231130	144200	636342900	4375	4375	4375	4375	34
246	20231130	144100	636194150	4375	4370	4375	4370	22
247	20231130	144000	636098000	4375	4375	4375	4375	101
248	20231130	143900	635656125	4370	4370	4375	4370	222
249	20231130	143800	634685980	4370	4375	4375	4370	236
250	20231130	143700	633653660	4370	4370	4370	4370	37
251	20231130	143600	633491970	4375	4370	4375	4370	38
252	20231130	143500	633325905	4370	4375	4375	4370	101
253	20231130	143400	632884530	4370	4370	4370	4370	54
254	20231130	143300	632648550	4370	4375	4375	4370	174
255	20231130	143200	631887620	4375	4375	4375	4370	219
256	20231130	143100	630930040	4375	4370	4375	4370	75
257	20231130	143000	630602285	4375	4375	4375	4375	506
258	20231130	142900	628388535	4380	4380	4380	4380	603
259	20231130	142800	625747395	4375	4375	4375	4375	53
260	20231130	142700	625515520	4380	4380	4380	4380	0
261	20231130	142600	625515520	4380	4380	4380	4380	0
262	20231130	142500	625515520	4380	4380	4380	4380	0
263	20231130	142400	625515520	4380	4380	4380	4380	0
264	20231130	142300	625515520	4380	4375	4380	4375	2158
265	20231130	142200	616074035	4370	4370	4370	4370	7134
266	20231130	142100	584898455	4370	4370	4370	4370	90
267	20231130	142000	584505155	4370	4370	4370	4370	50
268	20231130	141900	584286655	4370	4370	4370	4370	1
269	20231130	141800	584282285	4365	4365	4365	4365	100
270	20231130	141700	583845785	4365	4370	4370	4365	101
271	20231130	141600	583404420	4370	4365	4370	4365	101
272	20231130	141500	582963550	4370	4370	4370	4365	1198
273	20231130	141400	577733990	4370	4370	4370	4370	0
274	20231130	141300	577733990	4370	4370	4370	4370	200
275	20231130	141200	576859990	4370	4370	4370	4370	1077
276	20231130	141100	572153500	4370	4370	4370	4370	0
277	20231130	141000	572153500	4370	4370	4370	4370	470
278	20231130	140900	570099600	4370	4370	4370	4370	106
279	20231130	140800	569636380	4370	4370	4370	4370	10
280	20231130	140700	569592680	4365	4365	4365	4365	100
281	20231130	140600	569156180	4365	4370	4370	4365	1390
282	20231130	140500	563087845	4370	4365	4370	4365	1160
283	20231130	140400	558023945	4370	4370	4370	4370	2
284	20231130	140300	558015205	4365	4365	4365	4365	6
285	20231130	140200	557989015	4365	4370	4370	4365	216
286	20231130	140100	557045640	4370	4370	4370	4370	500
287	20231130	140000	554860640	4370	4370	4370	4370	0
288	20231130	135900	554860640	4370	4370	4370	4370	10
289	20231130	135800	554816940	4370	4370	4370	4370	0
290	20231130	135700	554816940	4370	4370	4370	4370	0
291	20231130	135600	554816940	4370	4370	4370	4370	30
292	20231130	135500	554685840	4370	4370	4370	4370	0
293	20231130	135400	554685840	4370	4370	4370	4370	227
294	20231130	135300	553693850	4370	4370	4370	4370	111
295	20231130	135200	553208780	4365	4370	4370	4365	1127
296	20231130	135100	548288720	4370	4365	4370	4365	900
297	20231130	135000	544356720	4365	4365	4365	4365	500
298	20231130	134900	542174220	4370	4370	4370	4370	598
299	20231130	134800	539560960	4370	4370	4370	4370	537
300	20231130	134700	537214270	4370	4370	4370	4370	100
301	20231130	134600	536777270	4370	4370	4370	4370	2
302	20231130	134500	536768530	4370	4370	4370	4370	61
303	20231130	134400	536501960	4370	4370	4370	4370	50
304	20231130	134300	536283460	4375	4375	4375	4375	10
305	20231130	134200	536239710	4375	4375	4375	4375	10
306	20231130	134100	536195960	4375	4375	4375	4375	0
307	20231130	134000	536195960	4375	4375	4375	4375	0
308	20231130	133900	536195960	4375	4370	4375	4365	58
309	20231130	133800	535942775	4370	4370	4370	4370	108
310	20231130	133700	535470815	4375	4375	4375	4375	2
311	20231130	133600	535462065	4375	4375	4375	4375	91
312	20231130	133500	535063940	4375	4375	4375	4375	505
313	20231130	133400	532854565	4375	4375	4375	4375	1
314	20231130	133300	532850190	4375	4365	4375	4365	12
315	20231130	133200	532797800	4365	4370	4370	4365	7
316	20231130	133100	532767215	4375	4370	4375	4370	3
317	20231130	133000	532754100	4370	4370	4370	4370	6
318	20231130	132900	532727880	4370	4370	4370	4370	0
319	20231130	132800	532727880	4370	4375	4375	4370	403
320	20231130	132700	530966765	4375	4375	4375	4375	20
321	20231130	132600	530879265	4375	4375	4375	4375	0
322	20231130	132500	530879265	4375	4370	4375	4370	560
323	20231130	132400	528431565	4375	4375	4375	4375	0
324	20231130	132300	528431565	4375	4370	4375	4370	13
325	20231130	132200	528374740	4375	4375	4375	4375	2
326	20231130	132100	528365990	4375	4375	4375	4375	9
327	20231130	132000	528326615	4375	4375	4375	4375	0
328	20231130	131900	528326615	4375	4375	4375	4375	622
329	20231130	131800	525605365	4380	4380	4380	4380	20
330	20231130	131700	525517765	4380	4380	4380	4380	6
331	20231130	131600	525491485	4380	4380	4380	4380	0
332	20231130	131500	525491485	4380	4380	4380	4380	68
333	20231130	131400	525193645	4375	4375	4375	4375	100
334	20231130	131300	524756145	4375	4380	4380	4375	16
335	20231130	131200	524686115	4380	4380	4380	4380	51
336	20231130	131100	524462735	4380	4380	4380	4380	0
337	20231130	131000	524462735	4380	4380	4380	4380	31
338	20231130	130900	524326955	4375	4375	4375	4375	0
339	20231130	130800	524326955	4375	4375	4375	4375	420
340	20231130	130700	522489455	4375	4380	4380	4375	444
341	20231130	130600	520546735	4380	4375	4380	4375	2
342	20231130	130500	520537980	4380	4380	4380	4380	284
343	20231130	130400	519294060	4375	4380	4380	4375	118
344	20231130	130300	518777230	4380	4370	4380	4370	4141
345	20231130	130200	500650845	4375	4375	4375	4375	0
346	20231130	130100	500650845	4375	4375	4375	4375	0
347	20231130	130000	500650845	4375	4375	4375	4375	0
348	20231130	125900	500650845	4375	4370	4375	4370	101
349	20231130	125800	500209470	4370	4370	4370	4370	300
350	20231130	125700	498898470	4375	4375	4375	4375	5
351	20231130	125600	498876595	4375	4375	4375	4375	150
352	20231130	125500	498220345	4375	4375	4375	4375	351
353	20231130	125400	496684720	4375	4370	4375	4370	2459
354	20231130	125300	485938880	4370	4365	4370	4365	908
355	20231130	125200	481975455	4365	4365	4365	4365	0
356	20231130	125100	481975455	4365	4370	4370	4365	1682
357	20231130	125000	474633020	4365	4365	4365	4365	65
358	20231130	124900	474349295	4365	4365	4365	4365	1000
359	20231130	124800	469984295	4370	4370	4370	4370	90
360	20231130	124700	469590995	4370	4365	4370	4365	101
361	20231130	124600	469150125	4365	4365	4365	4365	103
362	20231130	124500	468700530	4365	4365	4365	4365	700
363	20231130	124400	465645030	4365	4365	4365	4365	1
364	20231130	124300	465640665	4370	4370	4370	4370	23
365	20231130	124200	465540155	4370	4370	4370	4370	70
366	20231130	124100	465234255	4370	4370	4370	4370	0
367	20231130	124000	465234255	4370	4370	4370	4370	500
368	20231130	123900	463049255	4370	4370	4370	4370	0
369	20231130	123800	463049255	4370	4370	4370	4370	5
370	20231130	123700	463027405	4365	4365	4365	4365	49
371	20231130	123600	462813520	4365	4365	4365	4365	0
372	20231130	123500	462813520	4365	4365	4365	4365	50
373	20231130	123400	462595270	4365	4365	4365	4365	100
374	20231130	123300	462158770	4370	4365	4370	4360	442
375	20231130	123200	460229325	4370	4370	4370	4370	73
376	20231130	123100	459910315	4365	4365	4365	4365	539
377	20231130	123000	457557580	4365	4365	4365	4365	150
378	20231130	122900	456902830	4365	4365	4365	4365	442
379	20231130	122800	454973500	4365	4365	4365	4365	1
380	20231130	122700	454969135	4365	4365	4365	4365	53
381	20231130	122600	454737790	4365	4365	4365	4365	0
382	20231130	122500	454737790	4365	4365	4365	4365	1
383	20231130	122400	454733425	4365	4365	4365	4365	1
384	20231130	122300	454729060	4365	4365	4365	4365	100
385	20231130	122200	454292560	4360	4360	4360	4360	0
386	20231130	122100	454292560	4360	4360	4360	4360	99
387	20231130	122000	453860920	4360	4360	4360	4360	10
388	20231130	121900	453817320	4365	4365	4365	4365	43
389	20231130	121800	453629625	4365	4365	4365	4365	21
390	20231130	121700	453537960	4365	4365	4365	4365	4
391	20231130	121600	453520500	4360	4360	4360	4360	0
392	20231130	121500	453520500	4360	4360	4360	4360	14
393	20231130	121400	453459460	4365	4365	4365	4365	9
394	20231130	121300	453420175	4365	4365	4365	4365	0
395	20231130	121200	453420175	4365	4365	4365	4365	0
396	20231130	121100	453420175	4365	4365	4365	4365	0
397	20231130	121000	453420175	4365	4365	4365	4365	8
398	20231130	120900	453385255	4360	4360	4360	4360	2
399	20231130	120800	453376535	4360	4360	4360	4360	50
400	20231130	120700	453158535	4360	4360	4360	4360	0
401	20231130	120600	453158535	4360	4360	4360	4360	0
402	20231130	120500	453158535	4360	4365	4365	4360	930
403	20231130	120400	449103335	4365	4365	4365	4365	156
404	20231130	120300	448422395	4365	4365	4365	4365	5
405	20231130	120200	448400570	4365	4365	4365	4365	0
406	20231130	120100	448400570	4365	4365	4365	4365	239
407	20231130	120000	447357335	4365	4365	4365	4365	0
408	20231130	115900	447357335	4365	4365	4365	4365	10
409	20231130	115800	447313685	4365	4365	4365	4365	10
410	20231130	115700	447270035	4365	4365	4365	4365	12
411	20231130	115600	447217655	4365	4365	4365	4365	2
412	20231130	115500	447208925	4365	4365	4365	4365	51
413	20231130	115400	446986310	4365	4365	4365	4365	10
414	20231130	115300	446942660	4365	4365	4365	4365	1
415	20231130	115200	446938295	4365	4365	4365	4365	10
416	20231130	115100	446894645	4365	4365	4365	4365	745
417	20231130	115000	443642720	4365	4365	4365	4365	0
418	20231130	114900	443642720	4365	4365	4365	4365	5
419	20231130	114800	443620895	4365	4365	4365	4365	0
420	20231130	114700	443620895	4365	4365	4365	4365	0
421	20231130	114600	443620895	4365	4365	4365	4365	1
422	20231130	114500	443616530	4365	4365	4365	4365	2081
423	20231130	114400	434532965	4365	4365	4365	4365	211
424	20231130	114300	433611950	4370	4370	4370	4370	11
425	20231130	114200	433563880	4365	4365	4365	4365	0
426	20231130	114100	433563880	4365	4365	4365	4365	386
427	20231130	114000	431878990	4370	4370	4370	4370	0
428	20231130	113900	431878990	4370	4370	4370	4370	0
429	20231130	113800	431878990	4370	4370	4370	4370	0
430	20231130	113700	431878990	4370	4370	4370	4370	100
431	20231130	113600	431441990	4370	4370	4370	4370	1
432	20231130	113500	431437620	4365	4365	4365	4365	0
433	20231130	113400	431437620	4365	4365	4365	4365	30
434	20231130	113300	431306670	4370	4370	4370	4370	1
435	20231130	113200	431302300	4370	4370	4370	4370	25
436	20231130	113100	431193050	4365	4365	4365	4365	40
437	20231130	113000	431018450	4365	4365	4365	4365	0
438	20231130	112900	431018450	4365	4365	4365	4365	3
439	20231130	112800	431005355	4365	4365	4365	4365	0
440	20231130	112700	431005355	4365	4365	4365	4365	0
441	20231130	112600	431005355	4365	4365	4365	4365	409
442	20231130	112500	429220070	4365	4365	4365	4365	0
443	20231130	112400	429220070	4365	4365	4365	4365	1
444	20231130	112300	429215705	4365	4365	4365	4365	4
445	20231130	112200	429198245	4365	4365	4365	4365	25
446	20231130	112100	429089120	4365	4365	4365	4365	428
447	20231130	112000	427220900	4370	4370	4370	4370	152
448	20231130	111900	426556660	4370	4365	4370	4365	305
449	20231130	111800	425225330	4365	4365	4365	4365	0
450	20231130	111700	425225330	4365	4370	4370	4365	170
451	20231130	111600	424483180	4370	4370	4370	4370	90
452	20231130	111500	424089880	4370	4370	4370	4370	14
453	20231130	111400	424028700	4370	4370	4370	4370	1
454	20231130	111300	424024330	4360	4360	4360	4360	0
455	20231130	111200	424024330	4360	4365	4365	4360	500
456	20231130	111100	421842985	4365	4365	4365	4365	19
457	20231130	111000	421760050	4365	4365	4365	4365	64
458	20231130	110900	421480690	4360	4360	4360	4360	0
459	20231130	110800	421480690	4360	4360	4360	4360	4
460	20231130	110700	421463250	4360	4360	4360	4360	1
461	20231130	110600	421458890	4360	4365	4365	4360	136
462	20231130	110500	420865255	4365	4365	4365	4365	65
463	20231130	110400	420581530	4370	4375	4375	4370	56
464	20231130	110300	420336590	4375	4375	4375	4375	25
465	20231130	110200	420227215	4375	4375	4375	4375	3
466	20231130	110100	420214090	4375	4370	4375	4370	2660
467	20231130	110000	408589095	4365	4355	4365	4355	1636
468	20231130	105900	401450440	4360	4360	4360	4360	1090
469	20231130	105800	396698040	4365	4365	4365	4365	1111
470	20231130	105700	391848525	4365	4365	4365	4365	0
471	20231130	105600	391848525	4365	4365	4365	4365	90
472	20231130	105500	391455675	4370	4370	4370	4370	30
473	20231130	105400	391324575	4370	4370	4370	4370	60
474	20231130	105300	391062375	4370	4370	4370	4370	3638
475	20231130	105200	375164315	4370	4370	4370	4370	301
476	20231130	105100	373848945	4375	4375	4375	4375	73
477	20231130	105000	373529570	4375	4375	4375	4375	88
478	20231130	104900	373144570	4375	4370	4375	4370	2006
479	20231130	104800	364378015	4375	4375	4375	4375	50
480	20231130	104700	364159265	4375	4375	4375	4375	2
481	20231130	104600	364150515	4375	4375	4375	4375	7
482	20231130	104500	364119890	4375	4375	4375	4375	231
483	20231130	104400	363109265	4375	4375	4375	4375	100
484	20231130	104300	362671765	4375	4375	4375	4375	637
485	20231130	104200	359884890	4380	4380	4380	4380	0
486	20231130	104100	359884890	4380	4380	4380	4380	0
487	20231130	104000	359884890	4380	4380	4380	4380	115
488	20231130	103900	359381190	4375	4375	4375	4375	100
489	20231130	103800	358943690	4375	4380	4380	4375	3020
490	20231130	103700	345731090	4375	4375	4375	4375	0
491	20231130	103600	345731090	4375	4375	4375	4375	200
492	20231130	103500	344856090	4375	4375	4375	4375	149
493	20231130	103400	344204215	4375	4380	4380	4375	28
494	20231130	103300	344081650	4380	4380	4380	4380	544
495	20231130	103200	341698930	4380	4380	4380	4380	51
496	20231130	103100	341475550	4375	4380	4380	4375	9
497	20231130	103000	341436160	4380	4380	4380	4380	0
498	20231130	102900	341436160	4380	4375	4380	4375	62
499	20231130	102800	341164905	4375	4375	4375	4375	35
500	20231130	102700	341011780	4375	4375	4375	4375	16
501	20231130	102600	340941780	4375	4375	4375	4375	978
502	20231130	102500	336663030	4380	4380	4380	4380	371
503	20231130	102400	335038050	4380	4380	4380	4380	771
504	20231130	102300	331661070	4380	4380	4380	4380	251
505	20231130	102200	330561690	4375	4375	4375	4375	0
506	20231130	102100	330561690	4375	4375	4375	4375	1980
507	20231130	102000	321899190	4375	4375	4375	4375	0
508	20231130	101900	321899190	4375	4375	4375	4375	0
509	20231130	101800	321899190	4375	4375	4375	4375	300
510	20231130	101700	320586690	4375	4375	4375	4375	0
511	20231130	101600	320586690	4375	4375	4375	4375	0
512	20231130	101500	320586690	4375	4375	4375	4375	3
513	20231130	101400	320573565	4370	4370	4370	4370	23
514	20231130	101300	320473055	4375	4370	4375	4370	277
515	20231130	101200	319262530	4375	4370	4375	4370	178
516	20231130	101100	318484560	4370	4375	4375	4370	532
517	20231130	101000	316159060	4375	4375	4375	4370	156
518	20231130	100900	315477190	4375	4375	4375	4375	600
519	20231130	100800	312852190	4375	4375	4375	4375	3002
520	20231130	100700	299718440	4375	4375	4375	4375	3783
521	20231130	100600	283167815	4380	4380	4380	4380	425
522	20231130	100500	281306315	4380	4380	4380	4380	1
523	20231130	100400	281301935	4375	4375	4375	4375	10
524	20231130	100300	281258185	4375	4380	4380	4375	396
525	20231130	100200	279523755	4380	4380	4380	4380	10
526	20231130	100100	279479955	4380	4380	4380	4380	111
527	20231130	100000	278993775	4375	4380	4380	4375	834
528	20231130	095900	275341405	4380	4380	4380	4375	213
529	20231130	095800	274408520	4375	4375	4375	4375	1125
530	20231130	095700	269486645	4375	4375	4375	4370	2489
531	20231130	095600	258606260	4375	4370	4375	4370	515
532	20231130	095500	256355660	4370	4370	4370	4370	1404
533	20231130	095400	250220180	4370	4365	4370	4365	315
534	20231130	095300	248844130	4370	4365	4370	4365	2
535	20231130	095200	248835395	4370	4370	4370	4370	0
536	20231130	095100	248835395	4370	4370	4370	4370	20
537	20231130	095000	248747995	4375	4360	4375	4360	90
538	20231130	094900	248354665	4365	4370	4370	4365	1029
539	20231130	094800	243861520	4370	4375	4375	4370	622
540	20231130	094700	241140775	4380	4375	4380	4375	1395
541	20231130	094600	235035305	4375	4370	4375	4370	229
542	20231130	094500	234034070	4375	4375	4375	4375	719
543	20231130	094400	230888445	4375	4375	4375	4375	130
544	20231130	094300	230319695	4370	4365	4370	4365	1419
545	20231130	094200	224118995	4365	4360	4365	4360	451
546	20231130	094100	222151280	4360	4365	4365	4360	133
547	20231130	094000	221570740	4360	4365	4365	4360	726
548	20231130	093900	218401800	4365	4365	4365	4365	533
549	20231130	093800	216075255	4365	4355	4365	4350	1805
550	20231130	093700	208208120	4350	4340	4350	4340	4465
551	20231130	093600	188792315	4340	4340	4340	4340	65
552	20231130	093500	188510215	4335	4335	4335	4335	625
553	20231130	093400	185800840	4335	4335	4335	4335	195
554	20231130	093300	184955515	4340	4340	4340	4340	810
555	20231130	093200	181440115	4340	4340	4340	4340	146
556	20231130	093100	180806475	4340	4340	4340	4340	54
557	20231130	093000	180572115	4340	4320	4345	4320	183
558	20231130	092900	179781360	4320	4345	4345	4320	5565
559	20231130	092800	155709285	4345	4345	4345	4345	11
560	20231130	092700	155661490	4350	4345	4350	4340	920
561	20231130	092600	151664415	4345	4345	4345	4345	89
562	20231130	092500	151277710	4345	4350	4350	4345	479
563	20231130	092400	149194955	4350	4345	4350	4345	193
564	20231130	092300	148356365	4340	4345	4345	4340	158
565	20231130	092200	147669910	4345	4345	4345	4345	143
566	20231130	092100	147048575	4345	4340	4345	4340	999
567	20231130	092000	142710420	4325	4335	4335	4325	1900
568	20231130	091900	134488820	4345	4345	4345	4345	2
569	20231130	091800	134480130	4330	4350	4350	4320	5054
570	20231130	091700	112592455	4350	4340	4350	4340	226
571	20231130	091600	111611605	4335	4345	4345	4335	1390
572	20231130	091500	105580725	4350	4345	4350	4345	126
573	20231130	091400	105033000	4345	4345	4345	4345	158
574	20231130	091300	104346490	4345	4345	4345	4345	1
575	20231130	091200	104342145	4345	4330	4345	4330	112
576	20231130	091100	103857140	4335	4340	4345	4335	1733
577	20231130	091000	96343475	4340	4335	4340	4335	5645
578	20231130	090900	71871785	4340	4340	4340	4340	378
579	20231130	090800	70231265	4340	4335	4340	4330	7387
580	20231130	090700	38215610	4335	4340	4340	4335	421
581	20231130	090600	36389655	4340	4340	4345	4330	2912
582	20231130	090500	23761400	4345	4345	4345	4340	80
583	20231130	090400	23414050	4340	4350	4350	4340	190
584	20231130	090300	22588210	4350	4350	4350	4350	425
585	20231130	090200	20739460	4350	4355	4355	4350	40
586	20231130	090100	20565410	4350	4350	4350	4350	35
587	20231130	090000	20413160	4350	4335	4350	4335	4655