KissMeData/007530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	67706410	2980	2980	2980	2980	21
3	20231130	184700	67706410	2980	2980	2980	2980	0
4	20231130	184600	67706410	2980	2980	2980	2980	0
5	20231130	184500	67706410	2980	2980	2980	2980	0
6	20231130	184400	67706410	2980	2980	2980	2980	0
7	20231130	184300	67706410	2980	2980	2980	2980	0
8	20231130	184200	67706410	2980	2980	2980	2980	0
9	20231130	184100	67706410	2980	2980	2980	2980	0
10	20231130	184000	67706410	2980	2980	2980	2980	0
11	20231130	183900	67706410	2980	2980	2980	2980	0
12	20231130	183800	67706410	2980	2980	2980	2980	0
13	20231130	183700	67706410	2980	2980	2980	2980	0
14	20231130	183600	67706410	2980	2980	2980	2980	0
15	20231130	183500	67706410	2980	2980	2980	2980	0
16	20231130	183400	67706410	2980	2980	2980	2980	0
17	20231130	183300	67706410	2980	2980	2980	2980	0
18	20231130	183200	67706410	2980	2980	2980	2980	0
19	20231130	183100	67706410	2980	2980	2980	2980	0
20	20231130	183000	67706410	2980	2980	2980	2980	0
21	20231130	182900	67706410	2980	2980	2980	2980	0
22	20231130	182800	67706410	2980	2980	2980	2980	0
23	20231130	182700	67706410	2980	2980	2980	2980	0
24	20231130	182600	67706410	2980	2980	2980	2980	0
25	20231130	182500	67706410	2980	2980	2980	2980	0
26	20231130	182400	67706410	2980	2980	2980	2980	0
27	20231130	182300	67706410	2980	2980	2980	2980	0
28	20231130	182200	67706410	2980	2980	2980	2980	0
29	20231130	182100	67706410	2980	2980	2980	2980	0
30	20231130	182000	67706410	2980	2980	2980	2980	0
31	20231130	181900	67706410	2980	2980	2980	2980	0
32	20231130	181800	67706410	2980	2980	2980	2980	21
33	20231130	181700	67706410	2980	2980	2980	2980	0
34	20231130	181600	67706410	2980	2980	2980	2980	0
35	20231130	181500	67706410	2980	2980	2980	2980	0
36	20231130	181400	67706410	2980	2980	2980	2980	0
37	20231130	181300	67706410	2980	2980	2980	2980	0
38	20231130	181200	67706410	2980	2980	2980	2980	0
39	20231130	181100	67706410	2980	2980	2980	2980	0
40	20231130	181000	67706410	2980	2980	2980	2980	0
41	20231130	180900	67706410	2980	2980	2980	2980	0
42	20231130	180800	67706410	2980	2980	2980	2980	0
43	20231130	180700	67706410	2980	2980	2980	2980	0
44	20231130	180600	67706410	2980	2980	2980	2980	0
45	20231130	180500	67706410	2980	2980	2980	2980	0
46	20231130	180400	67706410	2980	2980	2980	2980	0
47	20231130	180300	67706410	2980	2980	2980	2980	0
48	20231130	180200	67706410	2980	2980	2980	2980	0
49	20231130	180100	67706410	2980	2980	2980	2980	0
50	20231130	180000	67706410	2980	2980	2980	2980	0
51	20231130	175900	67706410	2980	2980	2980	2980	0
52	20231130	175800	67706410	2980	2980	2980	2980	0
53	20231130	175700	67706410	2980	2980	2980	2980	0
54	20231130	175600	67706410	2980	2980	2980	2980	0
55	20231130	175500	67706410	2980	2980	2980	2980	0
56	20231130	175400	67706410	2980	2980	2980	2980	0
57	20231130	175300	67706410	2980	2980	2980	2980	0
58	20231130	175200	67706410	2980	2980	2980	2980	0
59	20231130	175100	67706410	2980	2980	2980	2980	0
60	20231130	175000	67706410	2980	2980	2980	2980	0
61	20231130	174900	67706410	2980	2980	2980	2980	0
62	20231130	174800	67706410	2980	2980	2980	2980	21
63	20231130	174700	67706410	2980	2980	2980	2980	0
64	20231130	174600	67706410	2980	2980	2980	2980	0
65	20231130	174500	67706410	2980	2980	2980	2980	0
66	20231130	174400	67706410	2980	2980	2980	2980	0
67	20231130	174300	67706410	2980	2980	2980	2980	0
68	20231130	174200	67706410	2980	2980	2980	2980	0
69	20231130	174100	67706410	2980	2980	2980	2980	0
70	20231130	174000	67706410	2980	2980	2980	2980	0
71	20231130	173900	67706410	2980	2980	2980	2980	0
72	20231130	173800	67706410	2980	2980	2980	2980	0
73	20231130	173700	67706410	2980	2980	2980	2980	0
74	20231130	173600	67706410	2980	2980	2980	2980	0
75	20231130	173500	67706410	2980	2980	2980	2980	0
76	20231130	173400	67706410	2980	2980	2980	2980	0
77	20231130	173300	67706410	2980	2980	2980	2980	0
78	20231130	173200	67706410	2980	2980	2980	2980	0
79	20231130	173100	67706410	2980	2980	2980	2980	0
80	20231130	173000	67706410	2980	2980	2980	2980	0
81	20231130	172900	67706410	2980	2980	2980	2980	0
82	20231130	172800	67706410	2980	2980	2980	2980	0
83	20231130	172700	67706410	2980	2980	2980	2980	0
84	20231130	172600	67706410	2980	2980	2980	2980	0
85	20231130	172500	67706410	2980	2980	2980	2980	0
86	20231130	172400	67706410	2980	2980	2980	2980	0
87	20231130	172300	67706410	2980	2980	2980	2980	0
88	20231130	172200	67706410	2980	2980	2980	2980	0
89	20231130	172100	67706410	2980	2980	2980	2980	0
90	20231130	172000	67706410	2980	2980	2980	2980	0
91	20231130	171900	67706410	2980	2980	2980	2980	0
92	20231130	171800	67706410	2980	2980	2980	2980	21
93	20231130	171700	67706410	2980	2980	2980	2980	0
94	20231130	171600	67706410	2980	2980	2980	2980	0
95	20231130	171500	67706410	2980	2980	2980	2980	0
96	20231130	171400	67706410	2980	2980	2980	2980	0
97	20231130	171300	67706410	2980	2980	2980	2980	0
98	20231130	171200	67706410	2980	2980	2980	2980	0
99	20231130	171100	67706410	2980	2980	2980	2980	0
100	20231130	171000	67706410	2980	2980	2980	2980	0
101	20231130	170900	67706410	2980	2980	2980	2980	0
102	20231130	170800	67706410	2980	2980	2980	2980	0
103	20231130	170700	67706410	2980	2980	2980	2980	0
104	20231130	170600	67706410	2980	2980	2980	2980	0
105	20231130	170500	67706410	2980	2980	2980	2980	0
106	20231130	170400	67706410	2980	2980	2980	2980	0
107	20231130	170300	67706410	2980	2980	2980	2980	0
108	20231130	170200	67706410	2980	2980	2980	2980	0
109	20231130	170100	67706410	2980	2980	2980	2980	0
110	20231130	170000	67706410	2980	2980	2980	2980	0
111	20231130	165900	67706410	2980	2980	2980	2980	0
112	20231130	165800	67706410	2980	2980	2980	2980	0
113	20231130	165700	67706410	2980	2980	2980	2980	0
114	20231130	165600	67706410	2980	2980	2980	2980	0
115	20231130	165500	67706410	2980	2980	2980	2980	0
116	20231130	165400	67706410	2980	2980	2980	2980	0
117	20231130	165300	67706410	2980	2980	2980	2980	0
118	20231130	165200	67706410	2980	2980	2980	2980	0
119	20231130	165100	67706410	2980	2980	2980	2980	0
120	20231130	165000	67706410	2980	2980	2980	2980	0
121	20231130	164900	67706410	2980	2980	2980	2980	0
122	20231130	164800	67706410	2980	2980	2980	2980	21
123	20231130	164700	67706410	2980	2980	2980	2980	0
124	20231130	164600	67706410	2980	2980	2980	2980	0
125	20231130	164500	67706410	2980	2980	2980	2980	0
126	20231130	164400	67706410	2980	2980	2980	2980	0
127	20231130	164300	67706410	2980	2980	2980	2980	0
128	20231130	164200	67706410	2980	2980	2980	2980	0
129	20231130	164100	67706410	2980	2980	2980	2980	0
130	20231130	164000	67706410	2980	2980	2980	2980	0
131	20231130	163900	67706410	2980	2980	2980	2980	0
132	20231130	163800	67706410	2980	2980	2980	2980	0
133	20231130	163700	67706410	2980	2980	2980	2980	0
134	20231130	163600	67706410	2980	2980	2980	2980	0
135	20231130	163500	67706410	2980	2980	2980	2980	0
136	20231130	163400	67706410	2980	2980	2980	2980	0
137	20231130	163300	67706410	2980	2980	2980	2980	0
138	20231130	163200	67706410	2980	2980	2980	2980	0
139	20231130	163100	67706410	2980	2980	2980	2980	0
140	20231130	163000	67706410	2980	2980	2980	2980	0
141	20231130	162900	67706410	2980	2980	2980	2980	0
142	20231130	162800	67706410	2980	2980	2980	2980	0
143	20231130	162700	67706410	2980	2980	2980	2980	0
144	20231130	162600	67706410	2980	2980	2980	2980	0
145	20231130	162500	67706410	2980	2980	2980	2980	0
146	20231130	162400	67706410	2980	2980	2980	2980	0
147	20231130	162300	67706410	2980	2980	2980	2980	0
148	20231130	162200	67706410	2980	2980	2980	2980	0
149	20231130	162100	67706410	2980	2980	2980	2980	0
150	20231130	162000	67706410	2980	2980	2980	2980	0
151	20231130	161900	67706410	2980	2980	2980	2980	0
152	20231130	161800	67706410	2980	2980	2980	2980	21
153	20231130	161700	67706410	2980	2980	2980	2980	0
154	20231130	161600	67706410	2980	2980	2980	2980	0
155	20231130	161500	67706410	2980	2980	2980	2980	0
156	20231130	161400	67706410	2980	2980	2980	2980	0
157	20231130	161300	67706410	2980	2980	2980	2980	0
158	20231130	161200	67706410	2980	2980	2980	2980	0
159	20231130	161100	67706410	2980	2980	2980	2980	0
160	20231130	161000	67706410	2980	2980	2980	2980	0
161	20231130	160900	67706410	2980	2980	2980	2980	0
162	20231130	160800	67706410	2980	2980	2980	2980	0
163	20231130	160700	67706410	2980	2980	2980	2980	0
164	20231130	160600	67706410	2980	2980	2980	2980	0
165	20231130	160500	67706410	2980	2980	2980	2980	0
166	20231130	160400	67706410	2980	2980	2980	2980	0
167	20231130	160300	67706410	2980	2980	2980	2980	0
168	20231130	160200	67706410	2980	2980	2980	2980	0
169	20231130	160100	67706410	2980	2980	2980	2980	0
170	20231130	160000	67706410	2980	2980	2980	2980	0
171	20231130	155900	67706410	2980	2980	2980	2980	0
172	20231130	155800	67706410	2980	2980	2980	2980	0
173	20231130	155700	67706410	2980	2980	2980	2980	0
174	20231130	155600	67706410	2980	2980	2980	2980	0
175	20231130	155500	67706410	2980	2980	2980	2980	0
176	20231130	155400	67706410	2980	2980	2980	2980	0
177	20231130	155300	67706410	2980	2980	2980	2980	0
178	20231130	155200	67706410	2980	2980	2980	2980	0
179	20231130	155100	67706410	2980	2980	2980	2980	0
180	20231130	155000	67706410	2980	2980	2980	2980	0
181	20231130	154900	67706410	2980	2980	2980	2980	0
182	20231130	154800	67706410	2980	2980	2980	2980	21
183	20231130	154700	67706410	2980	2980	2980	2980	0
184	20231130	154600	67706410	2980	2980	2980	2980	0
185	20231130	154500	67706410	2980	2980	2980	2980	0
186	20231130	154400	67706410	2980	2980	2980	2980	0
187	20231130	154300	67706410	2980	2980	2980	2980	0
188	20231130	154200	67706410	2980	2980	2980	2980	0
189	20231130	154100	67706410	2980	2980	2980	2980	0
190	20231130	154000	67706410	2980	2980	2980	2980	0
191	20231130	153900	67706410	2980	2980	2980	2980	0
192	20231130	153800	67706410	2980	2980	2980	2980	0
193	20231130	153700	67706410	2980	2980	2980	2980	0
194	20231130	153600	67706410	2980	2980	2980	2980	0
195	20231130	153500	67706410	2980	2980	2980	2980	0
196	20231130	153400	67706410	2980	2980	2980	2980	0
197	20231130	153300	67706410	2980	2980	2980	2980	0
198	20231130	153200	67706410	2980	2980	2980	2980	0
199	20231130	153100	67706410	2980	2980	2980	2980	0
200	20231130	153000	67706410	2980	2980	2980	2980	21
201	20231130	152900	67643830	2980	2980	2980	2980	0
202	20231130	152800	67643830	2980	2980	2980	2980	0
203	20231130	152700	67643830	2980	2980	2980	2980	0
204	20231130	152600	67643830	2980	2980	2980	2980	0
205	20231130	152500	67643830	2980	2980	2980	2980	0
206	20231130	152400	67643830	2980	2980	2980	2980	0
207	20231130	152300	67643830	2980	2980	2980	2980	0
208	20231130	152200	67643830	2980	2980	2980	2980	0
209	20231130	152100	67643830	2980	2980	2980	2980	0
210	20231130	152000	67643830	2980	2980	2980	2980	0
211	20231130	151900	67643830	2980	2980	2980	2980	0
212	20231130	151800	67643830	2980	2980	2980	2980	1
213	20231130	151700	67640850	2935	2935	2935	2935	0
214	20231130	151600	67640850	2935	2935	2935	2935	0
215	20231130	151500	67640850	2935	2935	2935	2935	0
216	20231130	151400	67640850	2935	2935	2935	2935	0
217	20231130	151300	67640850	2935	2935	2935	2935	0
218	20231130	151200	67640850	2935	2935	2935	2935	0
219	20231130	151100	67640850	2935	2935	2935	2935	0
220	20231130	151000	67640850	2935	2935	2935	2935	0
221	20231130	150900	67640850	2935	2935	2935	2935	0
222	20231130	150800	67640850	2935	2925	3000	2925	1004
223	20231130	150700	64636305	2985	2925	2985	2920	10400
224	20231130	150600	33812655	2925	2925	2925	2925	0
225	20231130	150500	33812655	2925	2925	2925	2925	0
226	20231130	150400	33812655	2925	2925	2925	2925	0
227	20231130	150300	33812655	2925	2925	2925	2925	0
228	20231130	150200	33812655	2925	2925	2925	2925	0
229	20231130	150100	33812655	2925	2925	2925	2925	0
230	20231130	150000	33812655	2925	2925	2925	2925	10
231	20231130	145900	33783405	2925	2925	2925	2925	0
232	20231130	145800	33783405	2925	2925	2925	2925	0
233	20231130	145700	33783405	2925	2925	2925	2925	0
234	20231130	145600	33783405	2925	2925	2925	2925	0
235	20231130	145500	33783405	2925	2925	2925	2925	0
236	20231130	145400	33783405	2925	2925	2925	2925	0
237	20231130	145300	33783405	2925	2925	2925	2925	0
238	20231130	145200	33783405	2925	2925	2925	2925	0
239	20231130	145100	33783405	2925	2925	2925	2925	0
240	20231130	145000	33783405	2925	2925	2925	2925	0
241	20231130	144900	33783405	2925	2925	2925	2925	0
242	20231130	144800	33783405	2925	2925	2925	2925	0
243	20231130	144700	33783405	2925	2925	2925	2925	0
244	20231130	144600	33783405	2925	2925	2925	2925	0
245	20231130	144500	33783405	2925	2925	2925	2925	0
246	20231130	144400	33783405	2925	2925	2925	2925	0
247	20231130	144300	33783405	2925	2925	2925	2925	0
248	20231130	144200	33783405	2925	2925	2925	2925	0
249	20231130	144100	33783405	2925	2925	2925	2925	0
250	20231130	144000	33783405	2925	2925	2925	2925	0
251	20231130	143900	33783405	2925	2925	2925	2925	0
252	20231130	143800	33783405	2925	2925	2925	2925	0
253	20231130	143700	33783405	2925	2925	2925	2925	0
254	20231130	143600	33783405	2925	2925	2925	2925	0
255	20231130	143500	33783405	2925	2925	2925	2925	0
256	20231130	143400	33783405	2925	2925	2925	2925	50
257	20231130	143300	33637155	2925	2925	2925	2925	0
258	20231130	143200	33637155	2925	2925	2925	2925	0
259	20231130	143100	33637155	2925	2920	2925	2920	5
260	20231130	143000	33622540	2905	2905	2905	2905	0
261	20231130	142900	33622540	2905	2905	2905	2905	300
262	20231130	142800	32751040	2925	2925	2925	2925	120
263	20231130	142700	32400040	2920	2920	2920	2920	0
264	20231130	142600	32400040	2920	2920	2920	2920	0
265	20231130	142500	32400040	2920	2920	2920	2920	0
266	20231130	142400	32400040	2920	2920	2920	2920	0
267	20231130	142300	32400040	2920	2920	2920	2920	0
268	20231130	142200	32400040	2920	2920	2920	2920	0
269	20231130	142100	32400040	2920	2920	2920	2920	0
270	20231130	142000	32400040	2920	2920	2920	2920	0
271	20231130	141900	32400040	2920	2920	2920	2920	0
272	20231130	141800	32400040	2920	2920	2920	2920	0
273	20231130	141700	32400040	2920	2920	2920	2920	0
274	20231130	141600	32400040	2920	2920	2920	2920	23
275	20231130	141500	32332880	2920	2920	2920	2920	0
276	20231130	141400	32332880	2920	2920	2920	2920	40
277	20231130	141300	32216080	2920	2920	2920	2920	0
278	20231130	141200	32216080	2920	2920	2920	2920	0
279	20231130	141100	32216080	2920	2920	2920	2920	0
280	20231130	141000	32216080	2920	2920	2920	2920	0
281	20231130	140900	32216080	2920	2920	2920	2920	0
282	20231130	140800	32216080	2920	2920	2920	2920	0
283	20231130	140700	32216080	2920	2920	2920	2920	0
284	20231130	140600	32216080	2920	2920	2920	2920	0
285	20231130	140500	32216080	2920	2920	2920	2920	0
286	20231130	140400	32216080	2920	2920	2920	2920	0
287	20231130	140300	32216080	2920	2920	2920	2920	0
288	20231130	140200	32216080	2920	2920	2920	2920	0
289	20231130	140100	32216080	2920	2920	2920	2920	0
290	20231130	140000	32216080	2920	2920	2920	2920	0
291	20231130	135900	32216080	2920	2920	2920	2920	0
292	20231130	135800	32216080	2920	2920	2920	2920	0
293	20231130	135700	32216080	2920	2920	2920	2920	0
294	20231130	135600	32216080	2920	2905	2920	2905	501
295	20231130	135500	30760660	2915	2915	2915	2915	500
296	20231130	135400	29303160	2915	2915	2915	2915	0
297	20231130	135300	29303160	2915	2910	2915	2910	555
298	20231130	135200	27685610	2920	2920	2920	2920	0
299	20231130	135100	27685610	2920	2920	2920	2920	0
300	20231130	135000	27685610	2920	2920	2920	2920	0
301	20231130	134900	27685610	2920	2920	2920	2920	0
302	20231130	134800	27685610	2920	2920	2920	2920	2
303	20231130	134700	27679770	2925	2915	2925	2915	103
304	20231130	134600	27379365	2925	2905	2925	2905	350
305	20231130	134500	26360225	2905	2905	2905	2905	0
306	20231130	134400	26360225	2905	2905	2905	2905	0
307	20231130	134300	26360225	2905	2905	2905	2905	0
308	20231130	134200	26360225	2905	2905	2905	2905	0
309	20231130	134100	26360225	2905	2905	2905	2905	0
310	20231130	134000	26360225	2905	2905	2905	2905	40
311	20231130	133900	26244025	2905	2905	2905	2905	1
312	20231130	133800	26241120	2900	2900	2900	2900	0
313	20231130	133700	26241120	2900	2900	2900	2900	500
314	20231130	133600	24791120	2905	2905	2905	2905	0
315	20231130	133500	24791120	2905	2905	2905	2905	0
316	20231130	133400	24791120	2905	2905	2905	2905	0
317	20231130	133300	24791120	2905	2905	2905	2905	0
318	20231130	133200	24791120	2905	2905	2905	2905	10
319	20231130	133100	24762070	2905	2905	2905	2905	0
320	20231130	133000	24762070	2905	2905	2905	2905	0
321	20231130	132900	24762070	2905	2905	2905	2905	0
322	20231130	132800	24762070	2905	2905	2905	2905	0
323	20231130	132700	24762070	2905	2905	2905	2905	0
324	20231130	132600	24762070	2905	2905	2905	2905	0
325	20231130	132500	24762070	2905	2905	2905	2905	10
326	20231130	132400	24733020	2905	2905	2905	2905	0
327	20231130	132300	24733020	2905	2905	2905	2905	34
328	20231130	132200	24634250	2905	2905	2905	2905	0
329	20231130	132100	24634250	2905	2905	2905	2905	0
330	20231130	132000	24634250	2905	2880	2905	2880	2
331	20231130	131900	24628465	2880	2880	2880	2880	431
332	20231130	131800	23387185	2905	2905	2905	2905	1
333	20231130	131700	23384280	2905	2880	2905	2880	178
334	20231130	131600	22871590	2890	2900	2900	2890	427
335	20231130	131500	21636320	2905	2905	2905	2905	0
336	20231130	131400	21636320	2905	2905	2905	2905	0
337	20231130	131300	21636320	2905	2905	2905	2905	0
338	20231130	131200	21636320	2905	2905	2905	2905	0
339	20231130	131100	21636320	2905	2905	2905	2905	0
340	20231130	131000	21636320	2905	2905	2905	2905	0
341	20231130	130900	21636320	2905	2905	2905	2905	0
342	20231130	130800	21636320	2905	2905	2905	2905	0
343	20231130	130700	21636320	2905	2905	2905	2905	0
344	20231130	130600	21636320	2905	2905	2905	2905	0
345	20231130	130500	21636320	2905	2900	2905	2900	2
346	20231130	130400	21630515	2905	2905	2905	2905	0
347	20231130	130300	21630515	2905	2905	2905	2900	602
348	20231130	130200	19884665	2905	2900	2905	2900	2
349	20231130	130100	19878860	2905	2905	2905	2905	1
350	20231130	130000	19875955	2905	2905	2905	2905	0
351	20231130	125900	19875955	2905	2905	2905	2905	0
352	20231130	125800	19875955	2905	2905	2905	2905	0
353	20231130	125700	19875955	2905	2905	2905	2905	62
354	20231130	125600	19695845	2905	2905	2905	2905	0
355	20231130	125500	19695845	2905	2905	2905	2905	100
356	20231130	125400	19405345	2905	2905	2905	2905	0
357	20231130	125300	19405345	2905	2905	2905	2905	0
358	20231130	125200	19405345	2905	2905	2905	2905	20
359	20231130	125100	19347245	2905	2905	2905	2905	0
360	20231130	125000	19347245	2905	2905	2905	2905	0
361	20231130	124900	19347245	2905	2905	2905	2905	0
362	20231130	124800	19347245	2905	2905	2905	2905	0
363	20231130	124700	19347245	2905	2900	2905	2900	2
364	20231130	124600	19341440	2905	2905	2905	2905	0
365	20231130	124500	19341440	2905	2905	2905	2905	0
366	20231130	124400	19341440	2905	2905	2905	2905	0
367	20231130	124300	19341440	2905	2905	2905	2905	0
368	20231130	124200	19341440	2905	2905	2905	2905	0
369	20231130	124100	19341440	2905	2905	2905	2905	0
370	20231130	124000	19341440	2905	2900	2905	2900	2
371	20231130	123900	19335635	2905	2905	2905	2905	0
372	20231130	123800	19335635	2905	2900	2905	2900	78
373	20231130	123700	19109050	2905	2905	2905	2905	0
374	20231130	123600	19109050	2905	2905	2905	2905	0
375	20231130	123500	19109050	2905	2905	2905	2905	0
376	20231130	123400	19109050	2905	2905	2905	2905	0
377	20231130	123300	19109050	2905	2905	2905	2905	53
378	20231130	123200	18955085	2905	2905	2905	2905	1
379	20231130	123100	18952180	2905	2905	2905	2905	20
380	20231130	123000	18894080	2905	2905	2905	2905	0
381	20231130	122900	18894080	2905	2905	2905	2905	10
382	20231130	122800	18865030	2905	2905	2905	2905	10
383	20231130	122700	18835980	2905	2900	2905	2895	163
384	20231130	122600	18363835	2900	2900	2900	2900	0
385	20231130	122500	18363835	2900	2900	2900	2900	0
386	20231130	122400	18363835	2900	2900	2900	2900	0
387	20231130	122300	18363835	2900	2900	2900	2900	0
388	20231130	122200	18363835	2900	2900	2900	2900	0
389	20231130	122100	18363835	2900	2900	2900	2900	3
390	20231130	122000	18355135	2900	2900	2900	2900	0
391	20231130	121900	18355135	2900	2900	2900	2900	15
392	20231130	121800	18311635	2905	2905	2905	2905	3
393	20231130	121700	18302920	2905	2895	2905	2895	402
394	20231130	121600	17139110	2905	2905	2905	2905	1
395	20231130	121500	17136205	2900	2900	2900	2900	357
396	20231130	121400	16100905	2905	2905	2905	2905	0
397	20231130	121300	16100905	2905	2905	2905	2905	0
398	20231130	121200	16100905	2905	2905	2905	2905	0
399	20231130	121100	16100905	2905	2905	2905	2905	5
400	20231130	121000	16086380	2905	2905	2905	2905	0
401	20231130	120900	16086380	2905	2905	2905	2905	0
402	20231130	120800	16086380	2905	2905	2905	2905	0
403	20231130	120700	16086380	2905	2900	2905	2900	101
404	20231130	120600	15793475	2905	2905	2905	2905	0
405	20231130	120500	15793475	2905	2905	2905	2905	0
406	20231130	120400	15793475	2905	2905	2905	2905	0
407	20231130	120300	15793475	2905	2905	2905	2905	0
408	20231130	120200	15793475	2905	2905	2905	2905	0
409	20231130	120100	15793475	2905	2905	2905	2905	0
410	20231130	120000	15793475	2905	2905	2905	2905	0
411	20231130	115900	15793475	2905	2905	2905	2905	0
412	20231130	115800	15793475	2905	2905	2905	2905	0
413	20231130	115700	15793475	2905	2905	2905	2905	0
414	20231130	115600	15793475	2905	2905	2905	2905	0
415	20231130	115500	15793475	2905	2905	2905	2905	0
416	20231130	115400	15793475	2905	2905	2905	2905	0
417	20231130	115300	15793475	2905	2905	2905	2905	320
418	20231130	115200	14863875	2910	2910	2910	2910	0
419	20231130	115100	14863875	2910	2910	2910	2910	0
420	20231130	115000	14863875	2910	2910	2910	2910	0
421	20231130	114900	14863875	2910	2915	2915	2910	345
422	20231130	114800	13859755	2920	2920	2920	2920	0
423	20231130	114700	13859755	2920	2920	2920	2920	0
424	20231130	114600	13859755	2920	2920	2920	2920	6
425	20231130	114500	13842235	2925	2925	2925	2925	0
426	20231130	114400	13842235	2925	2925	2925	2925	0
427	20231130	114300	13842235	2925	2925	2925	2925	0
428	20231130	114200	13842235	2925	2925	2925	2925	0
429	20231130	114100	13842235	2925	2925	2925	2925	3
430	20231130	114000	13833460	2925	2925	2925	2925	0
431	20231130	113900	13833460	2925	2925	2925	2925	0
432	20231130	113800	13833460	2925	2925	2925	2925	0
433	20231130	113700	13833460	2925	2925	2925	2925	0
434	20231130	113600	13833460	2925	2925	2925	2925	0
435	20231130	113500	13833460	2925	2925	2925	2925	0
436	20231130	113400	13833460	2925	2920	2925	2920	101
437	20231130	113300	13538535	2925	2925	2925	2925	0
438	20231130	113200	13538535	2925	2925	2925	2925	0
439	20231130	113100	13538535	2925	2925	2925	2925	0
440	20231130	113000	13538535	2925	2925	2925	2925	0
441	20231130	112900	13538535	2925	2925	2925	2925	0
442	20231130	112800	13538535	2925	2925	2925	2925	0
443	20231130	112700	13538535	2925	2925	2925	2925	0
444	20231130	112600	13538535	2925	2925	2925	2925	0
445	20231130	112500	13538535	2925	2925	2925	2925	0
446	20231130	112400	13538535	2925	2925	2925	2925	0
447	20231130	112300	13538535	2925	2925	2925	2925	0
448	20231130	112200	13538535	2925	2925	2925	2925	0
449	20231130	112100	13538535	2925	2925	2925	2925	0
450	20231130	112000	13538535	2925	2925	2925	2925	0
451	20231130	111900	13538535	2925	2925	2925	2925	0
452	20231130	111800	13538535	2925	2925	2925	2925	0
453	20231130	111700	13538535	2925	2925	2925	2925	0
454	20231130	111600	13538535	2925	2925	2925	2925	0
455	20231130	111500	13538535	2925	2925	2925	2925	0
456	20231130	111400	13538535	2925	2925	2925	2925	0
457	20231130	111300	13538535	2925	2925	2925	2925	1
458	20231130	111200	13535610	2925	2925	2925	2925	0
459	20231130	111100	13535610	2925	2925	2925	2925	0
460	20231130	111000	13535610	2925	2925	2925	2925	0
461	20231130	110900	13535610	2925	2925	2925	2925	0
462	20231130	110800	13535610	2925	2925	2925	2925	6
463	20231130	110700	13518060	2925	2925	2925	2925	3
464	20231130	110600	13509285	2920	2925	2925	2920	56
465	20231130	110500	13345495	2925	2925	2925	2925	3
466	20231130	110400	13336720	2925	2925	2925	2925	3
467	20231130	110300	13327945	2925	2920	2925	2920	5
468	20231130	110200	13313340	2925	2925	2925	2925	4
469	20231130	110100	13301640	2925	2925	2925	2925	0
470	20231130	110000	13301640	2925	2925	2925	2925	0
471	20231130	105900	13301640	2925	2925	2925	2925	0
472	20231130	105800	13301640	2925	2925	2925	2925	0
473	20231130	105700	13301640	2925	2925	2925	2925	0
474	20231130	105600	13301640	2925	2925	2925	2925	0
475	20231130	105500	13301640	2925	2925	2925	2925	0
476	20231130	105400	13301640	2925	2925	2925	2925	0
477	20231130	105300	13301640	2925	2925	2925	2925	0
478	20231130	105200	13301640	2925	2925	2925	2925	2
479	20231130	105100	13295790	2925	2925	2925	2925	0
480	20231130	105000	13295790	2925	2925	2925	2925	21
481	20231130	104900	13234365	2925	2925	2925	2925	0
482	20231130	104800	13234365	2925	2925	2925	2925	43
483	20231130	104700	13108590	2925	2925	2925	2925	0
484	20231130	104600	13108590	2925	2925	2925	2925	0
485	20231130	104500	13108590	2925	2925	2925	2925	10
486	20231130	104400	13079340	2925	2925	2925	2925	0
487	20231130	104300	13079340	2925	2925	2925	2925	0
488	20231130	104200	13079340	2925	2925	2925	2925	0
489	20231130	104100	13079340	2925	2925	2925	2925	1
490	20231130	104000	13076415	2915	2915	2915	2915	0
491	20231130	103900	13076415	2915	2915	2915	2915	200
492	20231130	103800	12493415	2920	2920	2920	2920	0
493	20231130	103700	12493415	2920	2920	2920	2920	208
494	20231130	103600	11886055	2920	2920	2920	2920	0
495	20231130	103500	11886055	2920	2920	2920	2920	1
496	20231130	103400	11883135	2920	2920	2920	2920	0
497	20231130	103300	11883135	2920	2925	2925	2920	35
498	20231130	103200	11780765	2925	2925	2925	2925	0
499	20231130	103100	11780765	2925	2925	2925	2925	0
500	20231130	103000	11780765	2925	2925	2925	2925	0
501	20231130	102900	11780765	2925	2925	2925	2925	0
502	20231130	102800	11780765	2925	2925	2925	2925	0
503	20231130	102700	11780765	2925	2925	2925	2925	0
504	20231130	102600	11780765	2925	2925	2925	2925	0
505	20231130	102500	11780765	2925	2925	2925	2925	0
506	20231130	102400	11780765	2925	2925	2925	2925	0
507	20231130	102300	11780765	2925	2925	2925	2925	0
508	20231130	102200	11780765	2925	2925	2925	2925	100
509	20231130	102100	11488265	2925	2925	2925	2925	0
510	20231130	102000	11488265	2925	2925	2925	2925	0
511	20231130	101900	11488265	2925	2925	2925	2925	100
512	20231130	101800	11195765	2925	2925	2925	2925	100
513	20231130	101700	10903265	2925	2925	2925	2925	0
514	20231130	101600	10903265	2925	2925	2925	2925	0
515	20231130	101500	10903265	2925	2925	2925	2925	0
516	20231130	101400	10903265	2925	2925	2925	2925	0
517	20231130	101300	10903265	2925	2925	2925	2925	0
518	20231130	101200	10903265	2925	2925	2925	2925	0
519	20231130	101100	10903265	2925	2925	2925	2925	0
520	20231130	101000	10903265	2925	2925	2925	2925	0
521	20231130	100900	10903265	2925	2925	2925	2925	102
522	20231130	100800	10604915	2925	2925	2925	2925	20
523	20231130	100700	10546415	2925	2920	2925	2920	31
524	20231130	100600	10455890	2920	2920	2920	2920	61
525	20231130	100500	10277770	2920	2935	2935	2920	3219
526	20231130	100400	877470	2935	2935	2935	2935	2
527	20231130	100300	871600	2935	2935	2935	2935	1
528	20231130	100200	868665	2930	2930	2930	2930	0
529	20231130	100100	868665	2930	2930	2930	2930	0
530	20231130	100000	868665	2930	2930	2930	2930	10
531	20231130	095900	839365	2925	2925	2925	2925	4
532	20231130	095800	827665	2930	2930	2930	2930	0
533	20231130	095700	827665	2930	2930	2930	2930	43
534	20231130	095600	701675	2935	2935	2935	2935	0
535	20231130	095500	701675	2935	2935	2935	2935	0
536	20231130	095400	701675	2935	2935	2935	2935	0
537	20231130	095300	701675	2935	2935	2935	2935	0
538	20231130	095200	701675	2935	2935	2935	2935	0
539	20231130	095100	701675	2935	2935	2935	2935	0
540	20231130	095000	701675	2935	2930	2935	2930	211
541	20231130	094900	83195	2970	2970	2970	2970	0
542	20231130	094800	83195	2970	2970	2970	2970	0
543	20231130	094700	83195	2970	2970	2970	2970	0
544	20231130	094600	83195	2970	2970	2970	2970	0
545	20231130	094500	83195	2970	2970	2970	2970	0
546	20231130	094400	83195	2970	2970	2970	2970	0
547	20231130	094300	83195	2970	2970	2970	2970	0
548	20231130	094200	83195	2970	2970	2970	2970	0
549	20231130	094100	83195	2970	2970	2970	2970	0
550	20231130	094000	83195	2970	2970	2970	2970	23
551	20231130	093900	14885	2975	2975	2975	2975	0
552	20231130	093800	14885	2975	2975	2975	2975	0
553	20231130	093700	14885	2975	2975	2975	2975	0
554	20231130	093600	14885	2975	2975	2975	2975	0
555	20231130	093500	14885	2975	2975	2975	2975	0
556	20231130	093400	14885	2975	2975	2975	2975	0
557	20231130	093300	14885	2975	2975	2975	2975	0
558	20231130	093200	14885	2975	2975	2975	2975	0
559	20231130	093100	14885	2975	2975	2975	2975	0
560	20231130	093000	14885	2975	2975	2975	2975	0
561	20231130	092900	14885	2975	2975	2975	2975	0
562	20231130	092800	14885	2975	2975	2975	2975	0
563	20231130	092700	14885	2975	2975	2975	2975	0
564	20231130	092600	14885	2975	2975	2975	2975	0
565	20231130	092500	14885	2975	2975	2975	2975	0
566	20231130	092400	14885	2975	2975	2975	2975	0
567	20231130	092300	14885	2975	2975	2975	2975	0
568	20231130	092200	14885	2975	2975	2975	2975	0
569	20231130	092100	14885	2975	2975	2975	2975	0
570	20231130	092000	14885	2975	2975	2975	2975	1
571	20231130	091900	11910	2975	2975	2975	2975	0
572	20231130	091800	11910	2975	2975	2975	2975	0
573	20231130	091700	11910	2975	2975	2975	2975	0
574	20231130	091600	11910	2975	2975	2975	2975	0
575	20231130	091500	11910	2975	2975	2975	2975	0
576	20231130	091400	11910	2975	2975	2975	2975	0
577	20231130	091300	11910	2975	2975	2975	2975	0
578	20231130	091200	11910	2975	2975	2975	2975	0
579	20231130	091100	11910	2975	2975	2975	2975	0
580	20231130	091000	11910	2975	2975	2975	2975	0
581	20231130	090900	11910	2975	2975	2975	2975	0
582	20231130	090800	11910	2975	2975	2975	2975	0
583	20231130	090700	11910	2975	2975	2975	2975	0
584	20231130	090600	11910	2975	2975	2975	2975	0
585	20231130	090500	11910	2975	2975	2975	2975	2
586	20231130	090400	5960	2980	2980	2980	2980	0
587	20231130	090300	5960	2980	2980	2980	2980	0
588	20231130	090200	5960	2980	2980	2980	2980	0
589	20231130	090100	5960	2980	2980	2980	2980	0
590	20231130	090000	5960	2980	2980	2980	2980	2