KissMeData/003080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183800	109252845	2955	2955	2955	2955	395
3	20231130	183700	109252845	2955	2955	2955	2955	0
4	20231130	183600	109252845	2955	2955	2955	2955	0
5	20231130	183500	109252845	2955	2955	2955	2955	0
6	20231130	183400	109252845	2955	2955	2955	2955	0
7	20231130	183300	109252845	2955	2955	2955	2955	0
8	20231130	183200	109252845	2955	2955	2955	2955	0
9	20231130	183100	109252845	2955	2955	2955	2955	0
10	20231130	183000	109252845	2955	2955	2955	2955	0
11	20231130	182900	109252845	2955	2955	2955	2955	0
12	20231130	182800	109252845	2955	2955	2955	2955	0
13	20231130	182700	109252845	2955	2955	2955	2955	0
14	20231130	182600	109252845	2955	2955	2955	2955	0
15	20231130	182500	109252845	2955	2955	2955	2955	0
16	20231130	182400	109252845	2955	2955	2955	2955	0
17	20231130	182300	109252845	2955	2955	2955	2955	0
18	20231130	182200	109252845	2955	2955	2955	2955	0
19	20231130	182100	109252845	2955	2955	2955	2955	0
20	20231130	182000	109252845	2955	2955	2955	2955	0
21	20231130	181900	109252845	2955	2955	2955	2955	0
22	20231130	181800	109252845	2955	2955	2955	2955	0
23	20231130	181700	109252845	2955	2955	2955	2955	0
24	20231130	181600	109252845	2955	2955	2955	2955	0
25	20231130	181500	109252845	2955	2955	2955	2955	0
26	20231130	181400	109252845	2955	2955	2955	2955	0
27	20231130	181300	109252845	2955	2955	2955	2955	0
28	20231130	181200	109252845	2955	2955	2955	2955	0
29	20231130	181100	109252845	2955	2955	2955	2955	0
30	20231130	181000	109252845	2955	2955	2955	2955	0
31	20231130	180900	109252845	2955	2955	2955	2955	0
32	20231130	180800	109252845	2955	2955	2955	2955	395
33	20231130	180700	109252845	2955	2955	2955	2955	0
34	20231130	180600	109252845	2955	2955	2955	2955	0
35	20231130	180500	109252845	2955	2955	2955	2955	0
36	20231130	180400	109252845	2955	2955	2955	2955	0
37	20231130	180300	109252845	2955	2955	2955	2955	0
38	20231130	180200	109252845	2955	2955	2955	2955	0
39	20231130	180100	109252845	2955	2955	2955	2955	0
40	20231130	180000	109252845	2955	2955	2955	2955	0
41	20231130	175900	109252845	2955	2955	2955	2955	0
42	20231130	175800	109252845	2955	2955	2955	2955	0
43	20231130	175700	109252845	2955	2955	2955	2955	0
44	20231130	175600	109252845	2955	2955	2955	2955	0
45	20231130	175500	109252845	2955	2955	2955	2955	0
46	20231130	175400	109252845	2955	2955	2955	2955	0
47	20231130	175300	109252845	2955	2955	2955	2955	0
48	20231130	175200	109252845	2955	2955	2955	2955	0
49	20231130	175100	109252845	2955	2955	2955	2955	0
50	20231130	175000	109252845	2955	2955	2955	2955	0
51	20231130	174900	109252845	2955	2955	2955	2955	0
52	20231130	174800	109252845	2955	2955	2955	2955	0
53	20231130	174700	109252845	2955	2955	2955	2955	0
54	20231130	174600	109252845	2955	2955	2955	2955	0
55	20231130	174500	109252845	2955	2955	2955	2955	0
56	20231130	174400	109252845	2955	2955	2955	2955	0
57	20231130	174300	109252845	2955	2955	2955	2955	0
58	20231130	174200	109252845	2955	2955	2955	2955	0
59	20231130	174100	109252845	2955	2955	2955	2955	0
60	20231130	174000	109252845	2955	2955	2955	2955	0
61	20231130	173900	109252845	2955	2955	2955	2955	0
62	20231130	173800	109252845	2955	2955	2955	2955	395
63	20231130	173700	109252845	2955	2955	2955	2955	0
64	20231130	173600	109252845	2955	2955	2955	2955	0
65	20231130	173500	109252845	2955	2955	2955	2955	0
66	20231130	173400	109252845	2955	2955	2955	2955	0
67	20231130	173300	109252845	2955	2955	2955	2955	0
68	20231130	173200	109252845	2955	2955	2955	2955	0
69	20231130	173100	109252845	2955	2955	2955	2955	0
70	20231130	173000	109252845	2955	2955	2955	2955	0
71	20231130	172900	109252845	2955	2955	2955	2955	0
72	20231130	172800	109252845	2955	2955	2955	2955	0
73	20231130	172700	109252845	2955	2955	2955	2955	0
74	20231130	172600	109252845	2955	2955	2955	2955	0
75	20231130	172500	109252845	2955	2955	2955	2955	0
76	20231130	172400	109252845	2955	2955	2955	2955	0
77	20231130	172300	109252845	2955	2955	2955	2955	0
78	20231130	172200	109252845	2955	2955	2955	2955	0
79	20231130	172100	109252845	2955	2955	2955	2955	0
80	20231130	172000	109252845	2955	2955	2955	2955	0
81	20231130	171900	109252845	2955	2955	2955	2955	0
82	20231130	171800	109252845	2955	2955	2955	2955	0
83	20231130	171700	109252845	2955	2955	2955	2955	0
84	20231130	171600	109252845	2955	2955	2955	2955	0
85	20231130	171500	109252845	2955	2955	2955	2955	0
86	20231130	171400	109252845	2955	2955	2955	2955	0
87	20231130	171300	109252845	2955	2955	2955	2955	0
88	20231130	171200	109252845	2955	2955	2955	2955	0
89	20231130	171100	109252845	2955	2955	2955	2955	0
90	20231130	171000	109252845	2955	2955	2955	2955	0
91	20231130	170900	109252845	2955	2955	2955	2955	0
92	20231130	170800	109252845	2955	2955	2955	2955	395
93	20231130	170700	109252845	2955	2955	2955	2955	0
94	20231130	170600	109252845	2955	2955	2955	2955	0
95	20231130	170500	109252845	2955	2955	2955	2955	0
96	20231130	170400	109252845	2955	2955	2955	2955	0
97	20231130	170300	109252845	2955	2955	2955	2955	0
98	20231130	170200	109252845	2955	2955	2955	2955	0
99	20231130	170100	109252845	2955	2955	2955	2955	0
100	20231130	170000	109252845	2955	2955	2955	2955	0
101	20231130	165900	109252845	2955	2955	2955	2955	0
102	20231130	165800	109252845	2955	2955	2955	2955	0
103	20231130	165700	109252845	2955	2955	2955	2955	0
104	20231130	165600	109252845	2955	2955	2955	2955	0
105	20231130	165500	109252845	2955	2955	2955	2955	0
106	20231130	165400	109252845	2955	2955	2955	2955	0
107	20231130	165300	109252845	2955	2955	2955	2955	0
108	20231130	165200	109252845	2955	2955	2955	2955	0
109	20231130	165100	109252845	2955	2955	2955	2955	0
110	20231130	165000	109252845	2955	2955	2955	2955	0
111	20231130	164900	109252845	2955	2955	2955	2955	0
112	20231130	164800	109252845	2955	2955	2955	2955	0
113	20231130	164700	109252845	2955	2955	2955	2955	0
114	20231130	164600	109252845	2955	2955	2955	2955	0
115	20231130	164500	109252845	2955	2955	2955	2955	0
116	20231130	164400	109252845	2955	2955	2955	2955	0
117	20231130	164300	109252845	2955	2955	2955	2955	0
118	20231130	164200	109252845	2955	2955	2955	2955	0
119	20231130	164100	109252845	2955	2955	2955	2955	0
120	20231130	164000	109252845	2955	2955	2955	2955	0
121	20231130	163900	109252845	2955	2955	2955	2955	0
122	20231130	163800	109252845	2955	2955	2955	2955	395
123	20231130	163700	109252845	2955	2955	2955	2955	0
124	20231130	163600	109252845	2955	2955	2955	2955	0
125	20231130	163500	109252845	2955	2955	2955	2955	0
126	20231130	163400	109252845	2955	2955	2955	2955	0
127	20231130	163300	109252845	2955	2955	2955	2955	0
128	20231130	163200	109252845	2955	2955	2955	2955	0
129	20231130	163100	109252845	2955	2955	2955	2955	0
130	20231130	163000	109252845	2955	2955	2955	2955	0
131	20231130	162900	109252845	2955	2955	2955	2955	0
132	20231130	162800	109252845	2955	2955	2955	2955	0
133	20231130	162700	109252845	2955	2955	2955	2955	0
134	20231130	162600	109252845	2955	2955	2955	2955	0
135	20231130	162500	109252845	2955	2955	2955	2955	0
136	20231130	162400	109252845	2955	2955	2955	2955	0
137	20231130	162300	109252845	2955	2955	2955	2955	0
138	20231130	162200	109252845	2955	2955	2955	2955	0
139	20231130	162100	109252845	2955	2955	2955	2955	0
140	20231130	162000	109252845	2955	2955	2955	2955	0
141	20231130	161900	109252845	2955	2955	2955	2955	0
142	20231130	161800	109252845	2955	2955	2955	2955	0
143	20231130	161700	109252845	2955	2955	2955	2955	0
144	20231130	161600	109252845	2955	2955	2955	2955	0
145	20231130	161500	109252845	2955	2955	2955	2955	0
146	20231130	161400	109252845	2955	2955	2955	2955	0
147	20231130	161300	109252845	2955	2955	2955	2955	0
148	20231130	161200	109252845	2955	2955	2955	2955	0
149	20231130	161100	109252845	2955	2955	2955	2955	0
150	20231130	161000	109252845	2955	2955	2955	2955	0
151	20231130	160900	109252845	2955	2955	2955	2955	0
152	20231130	160800	109252845	2955	2955	2955	2955	395
153	20231130	160700	109252845	2955	2955	2955	2955	0
154	20231130	160600	109252845	2955	2955	2955	2955	0
155	20231130	160500	109252845	2955	2955	2955	2955	0
156	20231130	160400	109252845	2955	2955	2955	2955	0
157	20231130	160300	109252845	2955	2955	2955	2955	0
158	20231130	160200	109252845	2955	2955	2955	2955	0
159	20231130	160100	109252845	2955	2955	2955	2955	0
160	20231130	160000	109252845	2955	2955	2955	2955	0
161	20231130	155900	109252845	2955	2955	2955	2955	0
162	20231130	155800	109252845	2955	2955	2955	2955	0
163	20231130	155700	109252845	2955	2955	2955	2955	0
164	20231130	155600	109252845	2955	2955	2955	2955	0
165	20231130	155500	109252845	2955	2955	2955	2955	0
166	20231130	155400	109252845	2955	2955	2955	2955	0
167	20231130	155300	109252845	2955	2955	2955	2955	0
168	20231130	155200	109252845	2955	2955	2955	2955	0
169	20231130	155100	109252845	2955	2955	2955	2955	0
170	20231130	155000	109252845	2955	2955	2955	2955	0
171	20231130	154900	109252845	2955	2955	2955	2955	0
172	20231130	154800	109252845	2955	2955	2955	2955	0
173	20231130	154700	109252845	2955	2955	2955	2955	0
174	20231130	154600	109252845	2955	2955	2955	2955	0
175	20231130	154500	109252845	2955	2955	2955	2955	0
176	20231130	154400	109252845	2955	2955	2955	2955	0
177	20231130	154300	109252845	2955	2955	2955	2955	0
178	20231130	154200	109252845	2955	2955	2955	2955	0
179	20231130	154100	109252845	2955	2955	2955	2955	0
180	20231130	154000	109252845	2955	2955	2955	2955	0
181	20231130	153900	109252845	2955	2955	2955	2955	0
182	20231130	153800	109252845	2955	2955	2955	2955	395
183	20231130	153700	109252845	2955	2955	2955	2955	0
184	20231130	153600	109252845	2955	2955	2955	2955	0
185	20231130	153500	109252845	2955	2955	2955	2955	0
186	20231130	153400	109252845	2955	2955	2955	2955	0
187	20231130	153300	109252845	2955	2955	2955	2955	0
188	20231130	153200	109252845	2955	2955	2955	2955	0
189	20231130	153100	109252845	2955	2955	2955	2955	0
190	20231130	153000	109252845	2955	2955	2955	2955	395
191	20231130	152900	108085620	2930	2930	2930	2930	0
192	20231130	152800	108085620	2930	2930	2930	2930	0
193	20231130	152700	108085620	2930	2930	2930	2930	0
194	20231130	152600	108085620	2930	2930	2930	2930	0
195	20231130	152500	108085620	2930	2930	2930	2930	0
196	20231130	152400	108085620	2930	2930	2930	2930	0
197	20231130	152300	108085620	2930	2930	2930	2930	0
198	20231130	152200	108085620	2930	2930	2930	2930	0
199	20231130	152100	108085620	2930	2930	2930	2930	0
200	20231130	152000	108085620	2930	2930	2930	2930	0
201	20231130	151900	108085620	2930	2940	2940	2930	150
202	20231130	151800	107645795	2940	2940	2940	2940	1
203	20231130	151700	107642855	2945	2945	2945	2945	15
204	20231130	151600	107598680	2955	2955	2955	2955	0
205	20231130	151500	107598680	2955	2955	2955	2955	0
206	20231130	151400	107598680	2955	2955	2955	2955	0
207	20231130	151300	107598680	2955	2955	2955	2955	1
208	20231130	151200	107595725	2950	2950	2950	2950	0
209	20231130	151100	107595725	2950	2950	2950	2950	0
210	20231130	151000	107595725	2950	2940	2950	2940	1169
211	20231130	150900	104158705	2940	2940	2940	2940	0
212	20231130	150800	104158705	2940	2940	2940	2940	1
213	20231130	150700	104155765	2950	2950	2950	2950	0
214	20231130	150600	104155765	2950	2950	2950	2950	0
215	20231130	150500	104155765	2950	2950	2950	2950	0
216	20231130	150400	104155765	2950	2950	2950	2950	0
217	20231130	150300	104155765	2950	2950	2950	2950	340
218	20231130	150200	103152765	2955	2955	2955	2955	0
219	20231130	150100	103152765	2955	2955	2955	2955	0
220	20231130	150000	103152765	2955	2955	2955	2955	0
221	20231130	145900	103152765	2955	2955	2955	2955	0
222	20231130	145800	103152765	2955	2955	2955	2955	0
223	20231130	145700	103152765	2955	2955	2955	2955	0
224	20231130	145600	103152765	2955	2955	2955	2955	0
225	20231130	145500	103152765	2955	2955	2955	2955	0
226	20231130	145400	103152765	2955	2955	2955	2955	0
227	20231130	145300	103152765	2955	2955	2955	2955	0
228	20231130	145200	103152765	2955	2955	2955	2955	30
229	20231130	145100	103064115	2955	2955	2955	2955	0
230	20231130	145000	103064115	2955	2955	2955	2955	1
231	20231130	144900	103061160	2940	2940	2940	2940	0
232	20231130	144800	103061160	2940	2940	2940	2940	1
233	20231130	144700	103058220	2940	2940	2940	2940	45
234	20231130	144600	102925920	2955	2955	2955	2955	0
235	20231130	144500	102925920	2955	2955	2955	2955	0
236	20231130	144400	102925920	2955	2955	2955	2955	0
237	20231130	144300	102925920	2955	2955	2955	2955	1
238	20231130	144200	102922965	2940	2940	2940	2940	1
239	20231130	144100	102920025	2955	2955	2955	2955	0
240	20231130	144000	102920025	2955	2955	2955	2955	0
241	20231130	143900	102920025	2955	2955	2955	2955	0
242	20231130	143800	102920025	2955	2955	2955	2955	0
243	20231130	143700	102920025	2955	2955	2955	2955	0
244	20231130	143600	102920025	2955	2955	2955	2955	0
245	20231130	143500	102920025	2955	2955	2955	2955	0
246	20231130	143400	102920025	2955	2955	2955	2955	0
247	20231130	143300	102920025	2955	2955	2955	2955	0
248	20231130	143200	102920025	2955	2950	2955	2950	173
249	20231130	143100	102409665	2930	2950	2950	2930	1001
250	20231130	143000	99475180	2955	2955	2955	2955	0
251	20231130	142900	99475180	2955	2955	2955	2955	0
252	20231130	142800	99475180	2955	2955	2955	2955	0
253	20231130	142700	99475180	2955	2955	2955	2955	0
254	20231130	142600	99475180	2955	2955	2955	2955	0
255	20231130	142500	99475180	2955	2955	2955	2955	0
256	20231130	142400	99475180	2955	2955	2955	2955	0
257	20231130	142300	99475180	2955	2955	2955	2955	0
258	20231130	142200	99475180	2955	2955	2955	2955	0
259	20231130	142100	99475180	2955	2955	2955	2955	0
260	20231130	142000	99475180	2955	2955	2955	2955	0
261	20231130	141900	99475180	2955	2955	2955	2955	1
262	20231130	141800	99472225	2935	2950	2955	2935	778
263	20231130	141700	97175445	2955	2955	2955	2955	1
264	20231130	141600	97172490	2950	2950	2950	2950	30
265	20231130	141500	97083990	2955	2955	2955	2955	0
266	20231130	141400	97083990	2955	2950	2955	2950	2002
267	20231130	141300	91178085	2950	2950	2950	2950	1
268	20231130	141200	91175135	2950	2950	2950	2950	0
269	20231130	141100	91175135	2950	2950	2950	2950	1
270	20231130	141000	91172185	2950	2950	2950	2950	1
271	20231130	140900	91169235	2950	2950	2950	2950	24
272	20231130	140800	91098435	2950	2950	2950	2950	0
273	20231130	140700	91098435	2950	2950	2950	2950	0
274	20231130	140600	91098435	2950	2950	2950	2950	0
275	20231130	140500	91098435	2950	2950	2950	2950	0
276	20231130	140400	91098435	2950	2950	2950	2950	1
277	20231130	140300	91095485	2950	2950	2950	2950	0
278	20231130	140200	91095485	2950	2950	2950	2950	0
279	20231130	140100	91095485	2950	2950	2950	2950	50
280	20231130	140000	90947985	2950	2950	2950	2950	0
281	20231130	135900	90947985	2950	2945	2950	2945	2
282	20231130	135800	90942090	2945	2945	2945	2945	0
283	20231130	135700	90942090	2945	2945	2945	2945	0
284	20231130	135600	90942090	2945	2945	2945	2945	0
285	20231130	135500	90942090	2945	2945	2945	2945	0
286	20231130	135400	90942090	2945	2945	2945	2945	700
287	20231130	135300	88880590	2945	2945	2945	2945	0
288	20231130	135200	88880590	2945	2945	2945	2945	336
289	20231130	135100	87891070	2950	2950	2950	2950	0
290	20231130	135000	87891070	2950	2950	2950	2950	0
291	20231130	134900	87891070	2950	2950	2950	2950	0
292	20231130	134800	87891070	2950	2950	2950	2950	9
293	20231130	134700	87864520	2950	2950	2950	2950	0
294	20231130	134600	87864520	2950	2950	2950	2950	0
295	20231130	134500	87864520	2950	2950	2950	2950	35
296	20231130	134400	87761270	2945	2945	2945	2945	15
297	20231130	134300	87717095	2950	2950	2950	2950	0
298	20231130	134200	87717095	2950	2950	2950	2950	0
299	20231130	134100	87717095	2950	2950	2950	2950	0
300	20231130	134000	87717095	2950	2950	2950	2950	0
301	20231130	133900	87717095	2950	2950	2950	2950	0
302	20231130	133800	87717095	2950	2950	2950	2950	0
303	20231130	133700	87717095	2950	2950	2950	2950	1
304	20231130	133600	87714145	2945	2945	2945	2945	0
305	20231130	133500	87714145	2945	2945	2945	2945	0
306	20231130	133400	87714145	2945	2945	2945	2945	0
307	20231130	133300	87714145	2945	2945	2945	2945	0
308	20231130	133200	87714145	2945	2945	2945	2945	0
309	20231130	133100	87714145	2945	2945	2945	2945	0
310	20231130	133000	87714145	2945	2945	2945	2945	0
311	20231130	132900	87714145	2945	2945	2945	2945	0
312	20231130	132800	87714145	2945	2945	2945	2945	0
313	20231130	132700	87714145	2945	2945	2945	2945	490
314	20231130	132600	86271095	2950	2950	2950	2950	0
315	20231130	132500	86271095	2950	2950	2950	2950	320
316	20231130	132400	85327095	2950	2950	2950	2950	0
317	20231130	132300	85327095	2950	2950	2950	2950	0
318	20231130	132200	85327095	2950	2950	2950	2950	0
319	20231130	132100	85327095	2950	2950	2950	2950	0
320	20231130	132000	85327095	2950	2950	2950	2950	0
321	20231130	131900	85327095	2950	2950	2950	2950	0
322	20231130	131800	85327095	2950	2950	2950	2950	0
323	20231130	131700	85327095	2950	2950	2950	2950	0
324	20231130	131600	85327095	2950	2950	2950	2950	100
325	20231130	131500	85032095	2945	2945	2945	2945	0
326	20231130	131400	85032095	2945	2945	2945	2945	0
327	20231130	131300	85032095	2945	2945	2945	2945	200
328	20231130	131200	84443095	2945	2945	2945	2945	259
329	20231130	131100	83680340	2945	2945	2945	2945	0
330	20231130	131000	83680340	2945	2945	2945	2945	0
331	20231130	130900	83680340	2945	2945	2945	2945	0
332	20231130	130800	83680340	2945	2945	2945	2945	7
333	20231130	130700	83659725	2945	2945	2945	2945	0
334	20231130	130600	83659725	2945	2945	2945	2945	0
335	20231130	130500	83659725	2945	2945	2945	2945	0
336	20231130	130400	83659725	2945	2945	2945	2945	0
337	20231130	130300	83659725	2945	2945	2945	2945	0
338	20231130	130200	83659725	2945	2945	2945	2945	0
339	20231130	130100	83659725	2945	2945	2945	2945	0
340	20231130	130000	83659725	2945	2945	2945	2945	0
341	20231130	125900	83659725	2945	2945	2945	2945	100
342	20231130	125800	83365225	2945	2945	2945	2945	0
343	20231130	125700	83365225	2945	2945	2945	2945	0
344	20231130	125600	83365225	2945	2945	2945	2945	0
345	20231130	125500	83365225	2945	2945	2945	2945	0
346	20231130	125400	83365225	2945	2945	2945	2945	0
347	20231130	125300	83365225	2945	2945	2945	2945	0
348	20231130	125200	83365225	2945	2945	2945	2945	0
349	20231130	125100	83365225	2945	2945	2945	2945	0
350	20231130	125000	83365225	2945	2945	2945	2945	370
351	20231130	124900	82275575	2945	2945	2945	2945	0
352	20231130	124800	82275575	2945	2945	2945	2945	0
353	20231130	124700	82275575	2945	2945	2945	2945	1405
354	20231130	124600	78137850	2945	2945	2945	2945	195
355	20231130	124500	77563575	2945	2945	2945	2945	0
356	20231130	124400	77563575	2945	2945	2945	2945	0
357	20231130	124300	77563575	2945	2945	2945	2945	34
358	20231130	124200	77463445	2945	2945	2945	2945	0
359	20231130	124100	77463445	2945	2945	2945	2945	0
360	20231130	124000	77463445	2945	2945	2945	2945	0
361	20231130	123900	77463445	2945	2945	2945	2945	0
362	20231130	123800	77463445	2945	2945	2945	2945	0
363	20231130	123700	77463445	2945	2945	2945	2945	0
364	20231130	123600	77463445	2945	2945	2945	2945	0
365	20231130	123500	77463445	2945	2945	2945	2945	0
366	20231130	123400	77463445	2945	2945	2945	2945	0
367	20231130	123300	77463445	2945	2945	2945	2945	0
368	20231130	123200	77463445	2945	2945	2945	2945	0
369	20231130	123100	77463445	2945	2945	2945	2945	308
370	20231130	123000	76556385	2945	2945	2945	2945	0
371	20231130	122900	76556385	2945	2945	2945	2945	2
372	20231130	122800	76550495	2920	2920	2920	2920	0
373	20231130	122700	76550495	2920	2925	2925	2920	10000
374	20231130	122600	47348295	2925	2925	2925	2925	0
375	20231130	122500	47348295	2925	2925	2925	2925	0
376	20231130	122400	47348295	2925	2925	2925	2925	0
377	20231130	122300	47348295	2925	2925	2925	2925	0
378	20231130	122200	47348295	2925	2925	2925	2925	0
379	20231130	122100	47348295	2925	2925	2925	2925	0
380	20231130	122000	47348295	2925	2925	2925	2925	0
381	20231130	121900	47348295	2925	2925	2925	2925	0
382	20231130	121800	47348295	2925	2930	2930	2925	299
383	20231130	121700	46473245	2925	2925	2925	2925	0
384	20231130	121600	46473245	2925	2925	2925	2925	0
385	20231130	121500	46473245	2925	2925	2925	2925	0
386	20231130	121400	46473245	2925	2925	2925	2925	0
387	20231130	121300	46473245	2925	2925	2925	2925	0
388	20231130	121200	46473245	2925	2925	2925	2925	0
389	20231130	121100	46473245	2925	2925	2925	2925	0
390	20231130	121000	46473245	2925	2925	2925	2925	0
391	20231130	120900	46473245	2925	2925	2925	2925	0
392	20231130	120800	46473245	2925	2925	2925	2925	0
393	20231130	120700	46473245	2925	2925	2925	2925	0
394	20231130	120600	46473245	2925	2925	2925	2925	0
395	20231130	120500	46473245	2925	2930	2930	2925	1000
396	20231130	120400	43545970	2945	2945	2945	2945	0
397	20231130	120300	43545970	2945	2945	2945	2945	0
398	20231130	120200	43545970	2945	2945	2945	2945	0
399	20231130	120100	43545970	2945	2945	2945	2945	0
400	20231130	120000	43545970	2945	2945	2945	2945	0
401	20231130	115900	43545970	2945	2945	2945	2945	0
402	20231130	115800	43545970	2945	2945	2945	2945	3
403	20231130	115700	43537135	2945	2945	2945	2945	0
404	20231130	115600	43537135	2945	2945	2945	2945	0
405	20231130	115500	43537135	2945	2945	2945	2945	0
406	20231130	115400	43537135	2945	2945	2945	2945	0
407	20231130	115300	43537135	2945	2945	2945	2945	0
408	20231130	115200	43537135	2945	2945	2945	2945	0
409	20231130	115100	43537135	2945	2945	2945	2945	0
410	20231130	115000	43537135	2945	2945	2945	2945	0
411	20231130	114900	43537135	2945	2945	2945	2945	1
412	20231130	114800	43534190	2930	2930	2930	2930	0
413	20231130	114700	43534190	2930	2930	2930	2930	2
414	20231130	114600	43528330	2930	2930	2930	2930	0
415	20231130	114500	43528330	2930	2930	2930	2930	88
416	20231130	114400	43270490	2930	2930	2930	2930	0
417	20231130	114300	43270490	2930	2930	2930	2930	0
418	20231130	114200	43270490	2930	2930	2930	2930	0
419	20231130	114100	43270490	2930	2930	2930	2930	0
420	20231130	114000	43270490	2930	2930	2930	2930	7
421	20231130	113900	43249980	2930	2930	2930	2930	0
422	20231130	113800	43249980	2930	2930	2930	2930	0
423	20231130	113700	43249980	2930	2930	2930	2930	0
424	20231130	113600	43249980	2930	2930	2930	2930	0
425	20231130	113500	43249980	2930	2930	2930	2930	0
426	20231130	113400	43249980	2930	2930	2930	2930	0
427	20231130	113300	43249980	2930	2930	2930	2930	0
428	20231130	113200	43249980	2930	2930	2930	2930	0
429	20231130	113100	43249980	2930	2935	2935	2930	133
430	20231130	113000	42859790	2930	2930	2930	2930	0
431	20231130	112900	42859790	2930	2930	2930	2930	0
432	20231130	112800	42859790	2930	2930	2930	2930	0
433	20231130	112700	42859790	2930	2930	2930	2930	0
434	20231130	112600	42859790	2930	2930	2930	2930	0
435	20231130	112500	42859790	2930	2930	2930	2930	0
436	20231130	112400	42859790	2930	2930	2930	2930	0
437	20231130	112300	42859790	2930	2930	2930	2930	0
438	20231130	112200	42859790	2930	2930	2930	2930	3
439	20231130	112100	42851000	2930	2930	2930	2930	0
440	20231130	112000	42851000	2930	2930	2930	2930	0
441	20231130	111900	42851000	2930	2930	2930	2930	0
442	20231130	111800	42851000	2930	2930	2930	2930	0
443	20231130	111700	42851000	2930	2930	2930	2930	1583
444	20231130	111600	38212810	2930	2930	2930	2930	0
445	20231130	111500	38212810	2930	2930	2930	2930	22
446	20231130	111400	38148350	2930	2930	2930	2930	350
447	20231130	111300	37122850	2945	2940	2945	2940	2000
448	20231130	111200	31234045	2930	2930	2930	2930	0
449	20231130	111100	31234045	2930	2930	2930	2930	0
450	20231130	111000	31234045	2930	2930	2930	2930	0
451	20231130	110900	31234045	2930	2930	2930	2930	50
452	20231130	110800	31087545	2935	2935	2935	2935	0
453	20231130	110700	31087545	2935	2935	2935	2935	0
454	20231130	110600	31087545	2935	2935	2935	2935	0
455	20231130	110500	31087545	2935	2935	2935	2935	0
456	20231130	110400	31087545	2935	2935	2935	2935	250
457	20231130	110300	30353795	2935	2935	2935	2935	0
458	20231130	110200	30353795	2935	2935	2935	2935	0
459	20231130	110100	30353795	2935	2935	2935	2935	0
460	20231130	110000	30353795	2935	2935	2935	2935	0
461	20231130	105900	30353795	2935	2935	2935	2935	0
462	20231130	105800	30353795	2935	2935	2935	2935	0
463	20231130	105700	30353795	2935	2935	2935	2935	0
464	20231130	105600	30353795	2935	2935	2935	2935	89
465	20231130	105500	30092580	2930	2930	2930	2930	0
466	20231130	105400	30092580	2930	2930	2930	2930	0
467	20231130	105300	30092580	2930	2930	2930	2930	0
468	20231130	105200	30092580	2930	2930	2930	2930	0
469	20231130	105100	30092580	2930	2930	2930	2930	0
470	20231130	105000	30092580	2930	2930	2930	2930	0
471	20231130	104900	30092580	2930	2930	2930	2930	303
472	20231130	104800	29204790	2935	2935	2935	2935	0
473	20231130	104700	29204790	2935	2935	2935	2935	0
474	20231130	104600	29204790	2935	2935	2935	2935	0
475	20231130	104500	29204790	2935	2935	2935	2935	261
476	20231130	104400	28438755	2935	2935	2935	2935	0
477	20231130	104300	28438755	2935	2935	2935	2935	0
478	20231130	104200	28438755	2935	2935	2935	2935	0
479	20231130	104100	28438755	2935	2935	2935	2935	0
480	20231130	104000	28438755	2935	2935	2935	2935	0
481	20231130	103900	28438755	2935	2935	2935	2935	5
482	20231130	103800	28424080	2935	2935	2935	2935	0
483	20231130	103700	28424080	2935	2935	2935	2935	10
484	20231130	103600	28394730	2935	2935	2935	2935	0
485	20231130	103500	28394730	2935	2935	2935	2935	0
486	20231130	103400	28394730	2935	2935	2935	2935	0
487	20231130	103300	28394730	2935	2935	2935	2935	0
488	20231130	103200	28394730	2935	2935	2935	2935	0
489	20231130	103100	28394730	2935	2930	2935	2930	34
490	20231130	103000	28294950	2930	2930	2930	2930	0
491	20231130	102900	28294950	2930	2930	2930	2930	4
492	20231130	102800	28283230	2930	2930	2930	2930	0
493	20231130	102700	28283230	2930	2930	2930	2930	0
494	20231130	102600	28283230	2930	2930	2930	2930	0
495	20231130	102500	28283230	2930	2930	2930	2930	0
496	20231130	102400	28283230	2930	2930	2930	2930	0
497	20231130	102300	28283230	2930	2930	2930	2930	0
498	20231130	102200	28283230	2930	2930	2930	2930	0
499	20231130	102100	28283230	2930	2930	2930	2930	0
500	20231130	102000	28283230	2930	2930	2930	2930	0
501	20231130	101900	28283230	2930	2930	2930	2930	0
502	20231130	101800	28283230	2930	2930	2930	2930	0
503	20231130	101700	28283230	2930	2930	2930	2930	0
504	20231130	101600	28283230	2930	2930	2930	2930	0
505	20231130	101500	28283230	2930	2930	2930	2930	0
506	20231130	101400	28283230	2930	2930	2930	2930	294
507	20231130	101300	27421810	2930	2930	2930	2930	0
508	20231130	101200	27421810	2930	2930	2930	2930	0
509	20231130	101100	27421810	2930	2930	2930	2930	0
510	20231130	101000	27421810	2930	2930	2930	2930	0
511	20231130	100900	27421810	2930	2930	2930	2930	6
512	20231130	100800	27404230	2930	2930	2930	2930	102
513	20231130	100700	27105370	2930	2930	2930	2930	0
514	20231130	100600	27105370	2930	2930	2930	2930	51
515	20231130	100500	26955940	2935	2935	2935	2935	0
516	20231130	100400	26955940	2935	2935	2935	2935	0
517	20231130	100300	26955940	2935	2930	2935	2925	333
518	20231130	100200	25981475	2935	2935	2935	2935	0
519	20231130	100100	25981475	2935	2935	2935	2935	0
520	20231130	100000	25981475	2935	2935	2935	2935	0
521	20231130	095900	25981475	2935	2935	2935	2935	300
522	20231130	095800	25100975	2935	2935	2935	2935	0
523	20231130	095700	25100975	2935	2935	2935	2935	0
524	20231130	095600	25100975	2935	2935	2935	2935	19
525	20231130	095500	25045210	2930	2930	2930	2930	1
526	20231130	095400	25042280	2935	2935	2935	2935	0
527	20231130	095300	25042280	2935	2935	2935	2935	0
528	20231130	095200	25042280	2935	2930	2935	2925	212
529	20231130	095100	24421905	2935	2935	2935	2935	90
530	20231130	095000	24157755	2935	2935	2935	2935	500
531	20231130	094900	22690255	2935	2935	2935	2935	0
532	20231130	094800	22690255	2935	2935	2935	2935	1
533	20231130	094700	22687320	2935	2935	2935	2935	1
534	20231130	094600	22684385	2935	2935	2935	2935	51
535	20231130	094500	22534700	2935	2930	2935	2930	6
536	20231130	094400	22517095	2925	2925	2925	2925	0
537	20231130	094300	22517095	2925	2925	2925	2925	0
538	20231130	094200	22517095	2925	2925	2925	2925	0
539	20231130	094100	22517095	2925	2925	2925	2925	0
540	20231130	094000	22517095	2925	2925	2925	2925	842
541	20231130	093900	20054245	2925	2925	2925	2925	0
542	20231130	093800	20054245	2925	2925	2925	2925	0
543	20231130	093700	20054245	2925	2930	2930	2925	1260
544	20231130	093600	16365195	2930	2930	2930	2930	0
545	20231130	093500	16365195	2930	2930	2930	2930	0
546	20231130	093400	16365195	2930	2930	2930	2930	1
547	20231130	093300	16362265	2930	2930	2930	2930	3
548	20231130	093200	16353475	2930	2930	2930	2930	2
549	20231130	093100	16347615	2930	2930	2930	2930	2
550	20231130	093000	16341755	2930	2930	2930	2930	0
551	20231130	092900	16341755	2930	2930	2930	2930	0
552	20231130	092800	16341755	2930	2930	2930	2930	0
553	20231130	092700	16341755	2930	2930	2930	2930	0
554	20231130	092600	16341755	2930	2930	2930	2930	0
555	20231130	092500	16341755	2930	2930	2930	2930	45
556	20231130	092400	16209905	2930	2935	2935	2930	1302
557	20231130	092300	12392545	2935	2935	2935	2935	1
558	20231130	092200	12389610	2930	2930	2930	2930	0
559	20231130	092100	12389610	2930	2930	2930	2930	150
560	20231130	092000	11950110	2930	2930	2930	2930	33
561	20231130	091900	11853420	2940	2940	2940	2940	0
562	20231130	091800	11853420	2940	2940	2940	2940	1
563	20231130	091700	11850480	2925	2925	2925	2925	300
564	20231130	091600	10972980	2925	2925	2925	2925	100
565	20231130	091500	10680480	2920	2920	2920	2920	0
566	20231130	091400	10680480	2920	2920	2920	2920	0
567	20231130	091300	10680480	2920	2920	2920	2920	169
568	20231130	091200	10187000	2925	2925	2925	2925	41
569	20231130	091100	10067075	2930	2930	2930	2930	0
570	20231130	091000	10067075	2930	2930	2930	2930	0
571	20231130	090900	10067075	2930	2930	2930	2930	1
572	20231130	090800	10064145	2930	2930	2930	2930	50
573	20231130	090700	9917645	2930	2930	2930	2930	1
574	20231130	090600	9914715	2930	2930	2930	2930	1
575	20231130	090500	9911785	2915	2915	2915	2915	0
576	20231130	090400	9911785	2915	2915	2915	2915	0
577	20231130	090300	9911785	2915	2915	2915	2915	0
578	20231130	090200	9911785	2915	2915	2915	2915	329
579	20231130	090100	8952750	2915	2915	2915	2915	166
580	20231130	090000	8468860	2920	2930	2930	2920	2895