KissMeData/003080/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183900	167527940	2950	2950	2950	2950	759
3	20231127	183800	167527940	2950	2950	2950	2950	0
4	20231127	183700	167527940	2950	2950	2950	2950	0
5	20231127	183600	167527940	2950	2950	2950	2950	0
6	20231127	183500	167527940	2950	2950	2950	2950	0
7	20231127	183400	167527940	2950	2950	2950	2950	0
8	20231127	183300	167527940	2950	2950	2950	2950	0
9	20231127	183200	167527940	2950	2950	2950	2950	0
10	20231127	183100	167527940	2950	2950	2950	2950	0
11	20231127	183000	167527940	2950	2950	2950	2950	0
12	20231127	182900	167527940	2950	2950	2950	2950	0
13	20231127	182800	167527940	2950	2950	2950	2950	0
14	20231127	182700	167527940	2950	2950	2950	2950	0
15	20231127	182600	167527940	2950	2950	2950	2950	0
16	20231127	182500	167527940	2950	2950	2950	2950	0
17	20231127	182400	167527940	2950	2950	2950	2950	0
18	20231127	182300	167527940	2950	2950	2950	2950	0
19	20231127	182200	167527940	2950	2950	2950	2950	0
20	20231127	182100	167527940	2950	2950	2950	2950	0
21	20231127	182000	167527940	2950	2950	2950	2950	0
22	20231127	181900	167527940	2950	2950	2950	2950	0
23	20231127	181800	167527940	2950	2950	2950	2950	0
24	20231127	181700	167527940	2950	2950	2950	2950	0
25	20231127	181600	167527940	2950	2950	2950	2950	0
26	20231127	181500	167527940	2950	2950	2950	2950	0
27	20231127	181400	167527940	2950	2950	2950	2950	0
28	20231127	181300	167527940	2950	2950	2950	2950	0
29	20231127	181200	167527940	2950	2950	2950	2950	0
30	20231127	181100	167527940	2950	2950	2950	2950	0
31	20231127	181000	167527940	2950	2950	2950	2950	0
32	20231127	180900	167527940	2950	2950	2950	2950	759
33	20231127	180800	167527940	2950	2950	2950	2950	0
34	20231127	180700	167527940	2950	2950	2950	2950	0
35	20231127	180600	167527940	2950	2950	2950	2950	0
36	20231127	180500	167527940	2950	2950	2950	2950	0
37	20231127	180400	167527940	2950	2950	2950	2950	0
38	20231127	180300	167527940	2950	2950	2950	2950	0
39	20231127	180200	167527940	2950	2950	2950	2950	0
40	20231127	180100	167527940	2950	2950	2950	2950	0
41	20231127	180000	167527940	2950	2950	2950	2950	0
42	20231127	175900	167527940	2950	2950	2950	2950	0
43	20231127	175800	167527940	2950	2950	2950	2950	0
44	20231127	175700	167527940	2950	2950	2950	2950	0
45	20231127	175600	167527940	2950	2950	2950	2950	0
46	20231127	175500	167527940	2950	2950	2950	2950	0
47	20231127	175400	167527940	2950	2950	2950	2950	0
48	20231127	175300	167527940	2950	2950	2950	2950	0
49	20231127	175200	167527940	2950	2950	2950	2950	0
50	20231127	175100	167527940	2950	2950	2950	2950	0
51	20231127	175000	167527940	2950	2950	2950	2950	0
52	20231127	174900	167527940	2950	2950	2950	2950	0
53	20231127	174800	167527940	2950	2950	2950	2950	0
54	20231127	174700	167527940	2950	2950	2950	2950	0
55	20231127	174600	167527940	2950	2950	2950	2950	0
56	20231127	174500	167527940	2950	2950	2950	2950	0
57	20231127	174400	167527940	2950	2950	2950	2950	0
58	20231127	174300	167527940	2950	2950	2950	2950	0
59	20231127	174200	167527940	2950	2950	2950	2950	0
60	20231127	174100	167527940	2950	2950	2950	2950	0
61	20231127	174000	167527940	2950	2950	2950	2950	0
62	20231127	173900	167527940	2950	2950	2950	2950	759
63	20231127	173800	167527940	2950	2950	2950	2950	0
64	20231127	173700	167527940	2950	2950	2950	2950	0
65	20231127	173600	167527940	2950	2950	2950	2950	0
66	20231127	173500	167527940	2950	2950	2950	2950	0
67	20231127	173400	167527940	2950	2950	2950	2950	0
68	20231127	173300	167527940	2950	2950	2950	2950	0
69	20231127	173200	167527940	2950	2950	2950	2950	0
70	20231127	173100	167527940	2950	2950	2950	2950	0
71	20231127	173000	167527940	2950	2950	2950	2950	0
72	20231127	172900	167527940	2950	2950	2950	2950	0
73	20231127	172800	167527940	2950	2950	2950	2950	0
74	20231127	172700	167527940	2950	2950	2950	2950	0
75	20231127	172600	167527940	2950	2950	2950	2950	0
76	20231127	172500	167527940	2950	2950	2950	2950	0
77	20231127	172400	167527940	2950	2950	2950	2950	0
78	20231127	172300	167527940	2950	2950	2950	2950	0
79	20231127	172200	167527940	2950	2950	2950	2950	0
80	20231127	172100	167527940	2950	2950	2950	2950	0
81	20231127	172000	167527940	2950	2950	2950	2950	0
82	20231127	171900	167527940	2950	2950	2950	2950	0
83	20231127	171800	167527940	2950	2950	2950	2950	0
84	20231127	171700	167527940	2950	2950	2950	2950	0
85	20231127	171600	167527940	2950	2950	2950	2950	0
86	20231127	171500	167527940	2950	2950	2950	2950	0
87	20231127	171400	167527940	2950	2950	2950	2950	0
88	20231127	171300	167527940	2950	2950	2950	2950	0
89	20231127	171200	167527940	2950	2950	2950	2950	0
90	20231127	171100	167527940	2950	2950	2950	2950	0
91	20231127	171000	167527940	2950	2950	2950	2950	0
92	20231127	170900	167527940	2950	2950	2950	2950	759
93	20231127	170800	167527940	2950	2950	2950	2950	0
94	20231127	170700	167527940	2950	2950	2950	2950	0
95	20231127	170600	167527940	2950	2950	2950	2950	0
96	20231127	170500	167527940	2950	2950	2950	2950	0
97	20231127	170400	167527940	2950	2950	2950	2950	0
98	20231127	170300	167527940	2950	2950	2950	2950	0
99	20231127	170200	167527940	2950	2950	2950	2950	0
100	20231127	170100	167527940	2950	2950	2950	2950	0
101	20231127	170000	167527940	2950	2950	2950	2950	0
102	20231127	165900	167527940	2950	2950	2950	2950	0
103	20231127	165800	167527940	2950	2950	2950	2950	0
104	20231127	165700	167527940	2950	2950	2950	2950	0
105	20231127	165600	167527940	2950	2950	2950	2950	0
106	20231127	165500	167527940	2950	2950	2950	2950	0
107	20231127	165400	167527940	2950	2950	2950	2950	0
108	20231127	165300	167527940	2950	2950	2950	2950	0
109	20231127	165200	167527940	2950	2950	2950	2950	0
110	20231127	165100	167527940	2950	2950	2950	2950	0
111	20231127	165000	167527940	2950	2950	2950	2950	0
112	20231127	164900	167527940	2950	2950	2950	2950	0
113	20231127	164800	167527940	2950	2950	2950	2950	0
114	20231127	164700	167527940	2950	2950	2950	2950	0
115	20231127	164600	167527940	2950	2950	2950	2950	0
116	20231127	164500	167527940	2950	2950	2950	2950	0
117	20231127	164400	167527940	2950	2950	2950	2950	0
118	20231127	164300	167527940	2950	2950	2950	2950	0
119	20231127	164200	167527940	2950	2950	2950	2950	0
120	20231127	164100	167527940	2950	2950	2950	2950	0
121	20231127	164000	167527940	2950	2950	2950	2950	0
122	20231127	163900	167527940	2950	2950	2950	2950	759
123	20231127	163800	167527940	2950	2950	2950	2950	0
124	20231127	163700	167527940	2950	2950	2950	2950	0
125	20231127	163600	167527940	2950	2950	2950	2950	0
126	20231127	163500	167527940	2950	2950	2950	2950	0
127	20231127	163400	167527940	2950	2950	2950	2950	0
128	20231127	163300	167527940	2950	2950	2950	2950	0
129	20231127	163200	167527940	2950	2950	2950	2950	0
130	20231127	163100	167527940	2950	2950	2950	2950	0
131	20231127	163000	167527940	2950	2950	2950	2950	0
132	20231127	162900	167527940	2950	2950	2950	2950	0
133	20231127	162800	167527940	2950	2950	2950	2950	0
134	20231127	162700	167527940	2950	2950	2950	2950	0
135	20231127	162600	167527940	2950	2950	2950	2950	0
136	20231127	162500	167527940	2950	2950	2950	2950	0
137	20231127	162400	167527940	2950	2950	2950	2950	0
138	20231127	162300	167527940	2950	2950	2950	2950	0
139	20231127	162200	167527940	2950	2950	2950	2950	0
140	20231127	162100	167527940	2950	2950	2950	2950	0
141	20231127	162000	167527940	2950	2950	2950	2950	0
142	20231127	161900	167527940	2950	2950	2950	2950	0
143	20231127	161800	167527940	2950	2950	2950	2950	0
144	20231127	161700	167527940	2950	2950	2950	2950	0
145	20231127	161600	167527940	2950	2950	2950	2950	0
146	20231127	161500	167527940	2950	2950	2950	2950	0
147	20231127	161400	167527940	2950	2950	2950	2950	0
148	20231127	161300	167527940	2950	2950	2950	2950	0
149	20231127	161200	167527940	2950	2950	2950	2950	0
150	20231127	161100	167527940	2950	2950	2950	2950	0
151	20231127	161000	167527940	2950	2950	2950	2950	0
152	20231127	160900	167527940	2950	2950	2950	2950	759
153	20231127	160800	167527940	2950	2950	2950	2950	0
154	20231127	160700	167527940	2950	2950	2950	2950	0
155	20231127	160600	167527940	2950	2950	2950	2950	0
156	20231127	160500	167527940	2950	2950	2950	2950	0
157	20231127	160400	167527940	2950	2950	2950	2950	0
158	20231127	160300	167527940	2950	2950	2950	2950	0
159	20231127	160200	167527940	2950	2950	2950	2950	0
160	20231127	160100	167527940	2950	2950	2950	2950	0
161	20231127	160000	167527940	2950	2950	2950	2950	0
162	20231127	155900	167527940	2950	2950	2950	2950	0
163	20231127	155800	167527940	2950	2950	2950	2950	0
164	20231127	155700	167527940	2950	2950	2950	2950	0
165	20231127	155600	167527940	2950	2950	2950	2950	0
166	20231127	155500	167527940	2950	2950	2950	2950	0
167	20231127	155400	167527940	2950	2950	2950	2950	0
168	20231127	155300	167527940	2950	2950	2950	2950	0
169	20231127	155200	167527940	2950	2950	2950	2950	0
170	20231127	155100	167527940	2950	2950	2950	2950	0
171	20231127	155000	167527940	2950	2950	2950	2950	0
172	20231127	154900	167527940	2950	2950	2950	2950	0
173	20231127	154800	167527940	2950	2950	2950	2950	0
174	20231127	154700	167527940	2950	2950	2950	2950	0
175	20231127	154600	167527940	2950	2950	2950	2950	0
176	20231127	154500	167527940	2950	2950	2950	2950	0
177	20231127	154400	167527940	2950	2950	2950	2950	0
178	20231127	154300	167527940	2950	2950	2950	2950	0
179	20231127	154200	167527940	2950	2950	2950	2950	0
180	20231127	154100	167527940	2950	2950	2950	2950	0
181	20231127	154000	167527940	2950	2950	2950	2950	0
182	20231127	153900	167527940	2950	2950	2950	2950	759
183	20231127	153800	167527940	2950	2950	2950	2950	0
184	20231127	153700	167527940	2950	2950	2950	2950	0
185	20231127	153600	167527940	2950	2950	2950	2950	0
186	20231127	153500	167527940	2950	2950	2950	2950	0
187	20231127	153400	167527940	2950	2950	2950	2950	0
188	20231127	153300	167527940	2950	2950	2950	2950	0
189	20231127	153200	167527940	2950	2950	2950	2950	0
190	20231127	153100	167527940	2950	2950	2950	2950	0
191	20231127	153000	167527940	2950	2950	2950	2950	759
192	20231127	152900	165288890	2955	2955	2955	2955	0
193	20231127	152800	165288890	2955	2955	2955	2955	0
194	20231127	152700	165288890	2955	2955	2955	2955	0
195	20231127	152600	165288890	2955	2955	2955	2955	0
196	20231127	152500	165288890	2955	2955	2955	2955	0
197	20231127	152400	165288890	2955	2955	2955	2955	0
198	20231127	152300	165288890	2955	2955	2955	2955	0
199	20231127	152200	165288890	2955	2955	2955	2955	0
200	20231127	152100	165288890	2955	2955	2955	2955	0
201	20231127	152000	165288890	2955	2955	2955	2955	0
202	20231127	151900	165288890	2955	2955	2955	2955	13
203	20231127	151800	165250475	2975	2975	2975	2975	1
204	20231127	151700	165247500	2950	2975	2975	2950	385
205	20231127	151600	164108905	2970	2970	2970	2970	17
206	20231127	151500	164058415	2970	2970	2970	2970	1987
207	20231127	151400	158157025	2970	2965	2970	2965	6
208	20231127	151300	158139230	2970	2970	2970	2970	0
209	20231127	151200	158139230	2970	2970	2970	2970	0
210	20231127	151100	158139230	2970	2970	2970	2970	0
211	20231127	151000	158139230	2970	2970	2970	2970	5
212	20231127	150900	158124380	2970	2970	2970	2970	1
213	20231127	150800	158121410	2970	2970	2970	2970	0
214	20231127	150700	158121410	2970	2970	2970	2970	2
215	20231127	150600	158115470	2970	2970	2970	2970	0
216	20231127	150500	158115470	2970	2970	2970	2970	0
217	20231127	150400	158115470	2970	2970	2970	2970	10
218	20231127	150300	158085770	2970	2965	2970	2965	2
219	20231127	150200	158079835	2950	2950	2950	2950	0
220	20231127	150100	158079835	2950	2960	2960	2950	544
221	20231127	150000	156473375	2965	2965	2965	2965	0
222	20231127	145900	156473375	2965	2965	2965	2965	300
223	20231127	145800	155583875	2965	2965	2965	2965	0
224	20231127	145700	155583875	2965	2965	2965	2965	0
225	20231127	145600	155583875	2965	2970	2970	2965	249
226	20231127	145500	154845340	2970	2970	2970	2970	0
227	20231127	145400	154845340	2970	2970	2970	2970	0
228	20231127	145300	154845340	2970	2970	2970	2970	0
229	20231127	145200	154845340	2970	2970	2970	2970	0
230	20231127	145100	154845340	2970	2970	2970	2970	0
231	20231127	145000	154845340	2970	2970	2970	2970	0
232	20231127	144900	154845340	2970	2965	2970	2965	2
233	20231127	144800	154839405	2960	2965	2965	2960	35
234	20231127	144700	154735635	2965	2965	2965	2965	166
235	20231127	144600	154243445	2965	2965	2965	2965	0
236	20231127	144500	154243445	2965	2965	2965	2965	0
237	20231127	144400	154243445	2965	2965	2965	2965	0
238	20231127	144300	154243445	2965	2965	2965	2965	0
239	20231127	144200	154243445	2965	2965	2965	2965	130
240	20231127	144100	153857995	2970	2970	2970	2970	34
241	20231127	144000	153757015	2970	2970	2970	2970	0
242	20231127	143900	153757015	2970	2970	2970	2970	0
243	20231127	143800	153757015	2970	2970	2970	2970	0
244	20231127	143700	153757015	2970	2970	2970	2970	0
245	20231127	143600	153757015	2970	2970	2970	2970	0
246	20231127	143500	153757015	2970	2970	2970	2970	150
247	20231127	143400	153311515	2970	2970	2970	2970	20
248	20231127	143300	153252115	2975	2975	2975	2975	0
249	20231127	143200	153252115	2975	2975	2975	2975	68
250	20231127	143100	153049815	2975	2975	2975	2975	0
251	20231127	143000	153049815	2975	2975	2975	2975	17
252	20231127	142900	152999240	2975	2975	2975	2975	0
253	20231127	142800	152999240	2975	2975	2975	2975	0
254	20231127	142700	152999240	2975	2975	2975	2975	0
255	20231127	142600	152999240	2975	2975	2975	2975	0
256	20231127	142500	152999240	2975	2975	2975	2975	0
257	20231127	142400	152999240	2975	2975	2975	2975	0
258	20231127	142300	152999240	2975	2975	2975	2975	0
259	20231127	142200	152999240	2975	2975	2975	2975	0
260	20231127	142100	152999240	2975	2975	2975	2975	0
261	20231127	142000	152999240	2975	2975	2975	2975	0
262	20231127	141900	152999240	2975	2975	2975	2975	0
263	20231127	141800	152999240	2975	2975	2975	2975	0
264	20231127	141700	152999240	2975	2975	2975	2975	0
265	20231127	141600	152999240	2975	2975	2975	2975	0
266	20231127	141500	152999240	2975	2975	2975	2975	0
267	20231127	141400	152999240	2975	2975	2975	2975	0
268	20231127	141300	152999240	2975	2975	2975	2975	0
269	20231127	141200	152999240	2975	2975	2975	2975	0
270	20231127	141100	152999240	2975	2975	2975	2975	30
271	20231127	141000	152909990	2975	2975	2975	2975	1
272	20231127	140900	152907015	2965	2965	2965	2965	0
273	20231127	140800	152907015	2965	2965	2965	2965	714
274	20231127	140700	150790005	2965	2965	2965	2965	0
275	20231127	140600	150790005	2965	2965	2965	2965	0
276	20231127	140500	150790005	2965	2965	2965	2965	0
277	20231127	140400	150790005	2965	2965	2965	2965	0
278	20231127	140300	150790005	2965	2965	2965	2965	0
279	20231127	140200	150790005	2965	2965	2965	2965	0
280	20231127	140100	150790005	2965	2965	2965	2965	0
281	20231127	140000	150790005	2965	2965	2965	2965	0
282	20231127	135900	150790005	2965	2960	2965	2960	2
283	20231127	135800	150784080	2965	2965	2965	2965	0
284	20231127	135700	150784080	2965	2965	2965	2965	0
285	20231127	135600	150784080	2965	2965	2965	2965	0
286	20231127	135500	150784080	2965	2965	2965	2965	0
287	20231127	135400	150784080	2965	2965	2965	2965	3
288	20231127	135300	150775185	2955	2970	2970	2955	2000
289	20231127	135200	144860805	2980	2980	2980	2980	0
290	20231127	135100	144860805	2980	2980	2980	2980	0
291	20231127	135000	144860805	2980	2980	2980	2980	0
292	20231127	134900	144860805	2980	2980	2980	2980	0
293	20231127	134800	144860805	2980	2980	2980	2980	0
294	20231127	134700	144860805	2980	2980	2980	2980	0
295	20231127	134600	144860805	2980	2980	2980	2980	0
296	20231127	134500	144860805	2980	2980	2980	2980	0
297	20231127	134400	144860805	2980	2980	2980	2980	0
298	20231127	134300	144860805	2980	2980	2980	2980	0
299	20231127	134200	144860805	2980	2980	2980	2980	1
300	20231127	134100	144857825	2985	2985	2985	2985	0
301	20231127	134000	144857825	2985	2985	2985	2985	0
302	20231127	133900	144857825	2985	2985	2985	2985	0
303	20231127	133800	144857825	2985	2985	2985	2985	2
304	20231127	133700	144851855	2985	2985	2985	2985	0
305	20231127	133600	144851855	2985	2985	2985	2985	0
306	20231127	133500	144851855	2985	2985	2985	2985	0
307	20231127	133400	144851855	2985	2985	2985	2985	1
308	20231127	133300	144848870	2980	2980	2980	2980	0
309	20231127	133200	144848870	2980	2975	2980	2975	401
310	20231127	133100	143655890	2970	2965	2970	2960	599
311	20231127	133000	141880230	2970	2970	2970	2970	0
312	20231127	132900	141880230	2970	2970	2970	2970	2
313	20231127	132800	141874290	2970	2965	2970	2965	217
314	20231127	132700	141229950	2965	2965	2965	2965	0
315	20231127	132600	141229950	2965	2965	2965	2965	70
316	20231127	132500	141022400	2965	2965	2965	2965	30
317	20231127	132400	140933450	2970	2970	2970	2970	0
318	20231127	132300	140933450	2970	2970	2970	2970	0
319	20231127	132200	140933450	2970	2970	2970	2970	0
320	20231127	132100	140933450	2970	2970	2970	2970	0
321	20231127	132000	140933450	2970	2970	2970	2970	0
322	20231127	131900	140933450	2970	2970	2970	2970	0
323	20231127	131800	140933450	2970	2970	2970	2970	30
324	20231127	131700	140844350	2970	2970	2970	2970	0
325	20231127	131600	140844350	2970	2970	2970	2970	0
326	20231127	131500	140844350	2970	2970	2970	2970	0
327	20231127	131400	140844350	2970	2970	2970	2970	0
328	20231127	131300	140844350	2970	2970	2970	2970	573
329	20231127	131200	139142540	2970	2970	2970	2970	0
330	20231127	131100	139142540	2970	2970	2970	2970	2
331	20231127	131000	139136600	2960	2960	2960	2960	0
332	20231127	130900	139136600	2960	2960	2960	2960	0
333	20231127	130800	139136600	2960	2960	2960	2960	0
334	20231127	130700	139136600	2960	2960	2960	2960	157
335	20231127	130600	138671880	2960	2960	2960	2960	0
336	20231127	130500	138671880	2960	2960	2960	2960	0
337	20231127	130400	138671880	2960	2960	2960	2960	0
338	20231127	130300	138671880	2960	2960	2960	2960	0
339	20231127	130200	138671880	2960	2960	2960	2960	10
340	20231127	130100	138642280	2960	2955	2960	2950	109
341	20231127	130000	138320680	2955	2955	2955	2955	2
342	20231127	125900	138314770	2955	2960	2960	2955	1270
343	20231127	125800	134560925	2955	2955	2955	2955	0
344	20231127	125700	134560925	2955	2955	2955	2955	0
345	20231127	125600	134560925	2955	2955	2955	2955	0
346	20231127	125500	134560925	2955	2955	2955	2955	0
347	20231127	125400	134560925	2955	2965	2970	2955	630
348	20231127	125300	132693830	2965	2965	2965	2965	19
349	20231127	125200	132637495	2965	2965	2965	2965	50
350	20231127	125100	132489245	2965	2965	2965	2965	0
351	20231127	125000	132489245	2965	2965	2965	2965	0
352	20231127	124900	132489245	2965	2965	2965	2965	0
353	20231127	124800	132489245	2965	2965	2965	2965	0
354	20231127	124700	132489245	2965	2965	2965	2965	0
355	20231127	124600	132489245	2965	2965	2965	2965	0
356	20231127	124500	132489245	2965	2965	2965	2965	0
357	20231127	124400	132489245	2965	2965	2965	2965	0
358	20231127	124300	132489245	2965	2965	2965	2965	0
359	20231127	124200	132489245	2965	2965	2965	2965	0
360	20231127	124100	132489245	2965	2965	2965	2965	84
361	20231127	124000	132240185	2960	2960	2960	2960	0
362	20231127	123900	132240185	2960	2960	2960	2960	0
363	20231127	123800	132240185	2960	2960	2960	2960	0
364	20231127	123700	132240185	2960	2960	2960	2960	0
365	20231127	123600	132240185	2960	2960	2960	2960	0
366	20231127	123500	132240185	2960	2960	2960	2960	0
367	20231127	123400	132240185	2960	2960	2960	2960	70
368	20231127	123300	132032985	2960	2960	2960	2960	287
369	20231127	123200	131183465	2970	2970	2970	2970	5
370	20231127	123100	131168615	2965	2965	2965	2965	0
371	20231127	123000	131168615	2965	2965	2965	2965	0
372	20231127	122900	131168615	2965	2965	2965	2965	0
373	20231127	122800	131168615	2965	2965	2965	2965	0
374	20231127	122700	131168615	2965	2965	2965	2965	0
375	20231127	122600	131168615	2965	2970	2970	2965	205
376	20231127	122500	130560785	2970	2970	2970	2970	0
377	20231127	122400	130560785	2970	2970	2970	2970	0
378	20231127	122300	130560785	2970	2970	2970	2970	0
379	20231127	122200	130560785	2970	2970	2970	2970	0
380	20231127	122100	130560785	2970	2970	2970	2970	0
381	20231127	122000	130560785	2970	2970	2970	2970	0
382	20231127	121900	130560785	2970	2970	2970	2970	0
383	20231127	121800	130560785	2970	2965	2970	2965	1247
384	20231127	121700	126858240	2965	2965	2965	2965	0
385	20231127	121600	126858240	2965	2965	2965	2965	0
386	20231127	121500	126858240	2965	2965	2965	2965	0
387	20231127	121400	126858240	2965	2965	2965	2965	212
388	20231127	121300	126229660	2960	2960	2960	2960	0
389	20231127	121200	126229660	2960	2960	2960	2960	431
390	20231127	121100	124953900	2960	2960	2960	2960	0
391	20231127	121000	124953900	2960	2960	2960	2960	0
392	20231127	120900	124953900	2960	2960	2960	2960	0
393	20231127	120800	124953900	2960	2960	2960	2960	0
394	20231127	120700	124953900	2960	2960	2960	2960	150
395	20231127	120600	124509900	2960	2960	2960	2960	419
396	20231127	120500	123269660	2960	2960	2960	2960	0
397	20231127	120400	123269660	2960	2960	2960	2960	3
398	20231127	120300	123260780	2960	2960	2960	2960	0
399	20231127	120200	123260780	2960	2960	2960	2960	1
400	20231127	120100	123257820	2960	2960	2960	2960	379
401	20231127	120000	122135980	2950	2950	2950	2950	0
402	20231127	115900	122135980	2950	2950	2950	2950	1498
403	20231127	115800	117716880	2950	2950	2950	2950	1611
404	20231127	115700	112964430	2950	2950	2950	2950	0
405	20231127	115600	112964430	2950	2955	2955	2950	557
406	20231127	115500	111318500	2960	2960	2960	2960	0
407	20231127	115400	111318500	2960	2960	2960	2960	2
408	20231127	115300	111312580	2960	2960	2960	2960	0
409	20231127	115200	111312580	2960	2960	2960	2960	0
410	20231127	115100	111312580	2960	2960	2960	2960	0
411	20231127	115000	111312580	2960	2960	2960	2960	0
412	20231127	114900	111312580	2960	2960	2960	2960	0
413	20231127	114800	111312580	2960	2960	2960	2960	1
414	20231127	114700	111309620	2960	2960	2960	2960	68
415	20231127	114600	111108340	2965	2960	2965	2960	1002
416	20231127	114500	108137420	2960	2960	2960	2960	0
417	20231127	114400	108137420	2960	2960	2960	2960	546
418	20231127	114300	106521260	2965	2965	2965	2965	0
419	20231127	114200	106521260	2965	2965	2965	2965	0
420	20231127	114100	106521260	2965	2965	2965	2965	0
421	20231127	114000	106521260	2965	2965	2965	2965	0
422	20231127	113900	106521260	2965	2965	2965	2965	341
423	20231127	113800	105510195	2965	2965	2965	2965	0
424	20231127	113700	105510195	2965	2955	2965	2955	275
425	20231127	113600	104695960	2965	2965	2965	2965	1
426	20231127	113500	104692995	2960	2965	2965	2960	1311
427	20231127	113400	100812285	2965	2965	2965	2965	0
428	20231127	113300	100812285	2965	2965	2965	2965	0
429	20231127	113200	100812285	2965	2965	2965	2965	100
430	20231127	113100	100515785	2965	2965	2965	2965	10
431	20231127	113000	100486135	2965	2965	2965	2965	21
432	20231127	112900	100423870	2960	2960	2960	2960	1
433	20231127	112800	100420910	2965	2965	2965	2965	12
434	20231127	112700	100385330	2965	2965	2965	2960	465
435	20231127	112600	99008270	2970	2970	2970	2970	0
436	20231127	112500	99008270	2970	2970	2970	2970	0
437	20231127	112400	99008270	2970	2970	2970	2970	0
438	20231127	112300	99008270	2970	2970	2970	2970	1
439	20231127	112200	99005300	2965	2965	2965	2965	212
440	20231127	112100	98376720	2970	2970	2970	2970	0
441	20231127	112000	98376720	2970	2970	2970	2970	6
442	20231127	111900	98358900	2970	2970	2970	2970	0
443	20231127	111800	98358900	2970	2970	2970	2970	2
444	20231127	111700	98352960	2965	2965	2965	2965	2
445	20231127	111600	98347030	2965	2965	2965	2965	1
446	20231127	111500	98344065	2965	2965	2965	2965	0
447	20231127	111400	98344065	2965	2965	2965	2965	0
448	20231127	111300	98344065	2965	2965	2965	2965	87
449	20231127	111200	98086110	2965	2970	2970	2965	913
450	20231127	111100	95377390	2970	2970	2970	2970	0
451	20231127	111000	95377390	2970	2970	2970	2970	0
452	20231127	110900	95377390	2970	2970	2970	2970	0
453	20231127	110800	95377390	2970	2970	2970	2970	0
454	20231127	110700	95377390	2970	2970	2970	2970	1
455	20231127	110600	95374420	2975	2975	2975	2975	0
456	20231127	110500	95374420	2975	2975	2975	2975	0
457	20231127	110400	95374420	2975	2975	2975	2975	0
458	20231127	110300	95374420	2975	2975	2975	2975	0
459	20231127	110200	95374420	2975	2975	2975	2975	11
460	20231127	110100	95341695	2965	2965	2965	2965	0
461	20231127	110000	95341695	2965	2965	2965	2965	0
462	20231127	105900	95341695	2965	2965	2965	2965	0
463	20231127	105800	95341695	2965	2965	2965	2965	67
464	20231127	105700	95143040	2960	2975	2975	2960	2414
465	20231127	105600	87983700	2980	2980	2980	2980	1
466	20231127	105500	87980720	2975	2975	2975	2975	101
467	20231127	105400	87680245	2975	2975	2975	2975	317
468	20231127	105300	86737170	2975	2975	2975	2975	333
469	20231127	105200	85746495	2975	2975	2975	2975	20
470	20231127	105100	85686995	2980	2980	2980	2980	0
471	20231127	105000	85686995	2980	2980	2980	2980	0
472	20231127	104900	85686995	2980	2980	2980	2980	0
473	20231127	104800	85686995	2980	2980	2980	2980	509
474	20231127	104700	84170175	2985	2985	2985	2985	0
475	20231127	104600	84170175	2985	2985	2985	2985	50
476	20231127	104500	84020925	2985	2985	2985	2985	50
477	20231127	104400	83871675	2985	2985	2990	2985	1051
478	20231127	104300	80729435	2990	2990	2990	2990	0
479	20231127	104200	80729435	2990	2990	2990	2990	0
480	20231127	104100	80729435	2990	2990	2990	2990	0
481	20231127	104000	80729435	2990	2990	2990	2990	0
482	20231127	103900	80729435	2990	2990	2990	2990	334
483	20231127	103800	79730775	2990	2990	2990	2990	0
484	20231127	103700	79730775	2990	2990	2990	2990	0
485	20231127	103600	79730775	2990	2985	2990	2985	11
486	20231127	103500	79697935	2990	2990	2990	2990	0
487	20231127	103400	79697935	2990	2990	2990	2990	0
488	20231127	103300	79697935	2990	2990	2990	2990	1
489	20231127	103200	79694945	2990	2990	2990	2990	0
490	20231127	103100	79694945	2990	2990	2990	2990	0
491	20231127	103000	79694945	2990	2985	2990	2985	351
492	20231127	102900	78645535	2985	2985	2985	2985	0
493	20231127	102800	78645535	2985	2985	2985	2985	0
494	20231127	102700	78645535	2985	2985	2985	2985	5
495	20231127	102600	78630610	2985	2985	2985	2985	10
496	20231127	102500	78600760	2990	2990	2990	2990	1
497	20231127	102400	78597770	2985	2985	2985	2985	0
498	20231127	102300	78597770	2985	2985	2985	2985	200
499	20231127	102200	78000770	2990	2985	2990	2985	101
500	20231127	102100	77699280	2990	2990	2990	2990	1
501	20231127	102000	77696290	2990	2990	2990	2990	0
502	20231127	101900	77696290	2990	2990	2990	2990	0
503	20231127	101800	77696290	2990	2990	2990	2990	1
504	20231127	101700	77693300	2985	2985	2985	2985	35
505	20231127	101600	77588825	2985	2985	2985	2985	100
506	20231127	101500	77290325	2985	2980	2985	2980	9
507	20231127	101400	77263490	2985	2985	2985	2985	0
508	20231127	101300	77263490	2985	2985	2985	2985	0
509	20231127	101200	77263490	2985	2985	2985	2985	1
510	20231127	101100	77260505	2980	2985	2985	2980	181
511	20231127	101000	76720385	2990	2990	2990	2990	0
512	20231127	100900	76720385	2990	2990	2990	2990	1
513	20231127	100800	76717395	2985	2985	2985	2985	53
514	20231127	100700	76559190	2985	2985	2985	2985	0
515	20231127	100600	76559190	2985	2985	2985	2985	101
516	20231127	100500	76257705	2985	2980	2985	2980	379
517	20231127	100400	75128235	2980	2980	2980	2980	89
518	20231127	100300	74863015	2980	2985	2985	2980	510
519	20231127	100200	73343040	2985	2985	2985	2985	0
520	20231127	100100	73343040	2985	2980	2985	2980	27
521	20231127	100000	73262575	2985	2980	2985	2980	1705
522	20231127	095900	68181670	2980	2980	2980	2980	1
523	20231127	095800	68178690	2985	2985	2985	2985	1
524	20231127	095700	68175705	2975	2980	2980	2975	200
525	20231127	095600	67580215	2980	2985	2985	2980	104
526	20231127	095500	67270275	2985	2985	2985	2985	277
527	20231127	095400	66443430	2990	2990	2990	2990	0
528	20231127	095300	66443430	2990	2990	2990	2990	0
529	20231127	095200	66443430	2990	2990	2990	2990	311
530	20231127	095100	65513540	3005	3005	3005	3005	0
531	20231127	095000	65513540	3005	3005	3005	3005	4
532	20231127	094900	65501520	3005	3005	3005	3005	0
533	20231127	094800	65501520	3005	3005	3005	3005	1
534	20231127	094700	65498515	2990	2990	2990	2990	0
535	20231127	094600	65498515	2990	2990	2990	2990	0
536	20231127	094500	65498515	2990	2990	2990	2990	1
537	20231127	094400	65495525	3000	3000	3000	3000	0
538	20231127	094300	65495525	3000	3000	3000	3000	0
539	20231127	094200	65495525	3000	2990	3000	2985	471
540	20231127	094100	64084495	2985	2985	2985	2985	0
541	20231127	094000	64084495	2985	2985	2985	2985	0
542	20231127	093900	64084495	2985	2990	2990	2985	270
543	20231127	093800	63277360	3005	3005	3005	3005	51
544	20231127	093700	63124105	3005	3000	3005	3000	309
545	20231127	093600	62196605	2990	2990	2990	2990	0
546	20231127	093500	62196605	2990	3000	3005	2990	3
547	20231127	093400	62187610	2985	2985	2985	2985	1
548	20231127	093300	62184625	2980	2995	2995	2980	1499
549	20231127	093200	57701730	3000	3000	3000	3000	30
550	20231127	093100	57611730	3000	3000	3000	3000	600
551	20231127	093000	55811730	3010	3010	3010	3010	20
552	20231127	092900	55751530	3010	3005	3010	3005	551
553	20231127	092800	54093270	3010	3005	3010	3005	4564
554	20231127	092700	40356025	3000	2995	3000	2995	1881
555	20231127	092600	34713030	3000	3000	3000	3000	0
556	20231127	092500	34713030	3000	3000	3000	3000	0
557	20231127	092400	34713030	3000	3000	3000	3000	20
558	20231127	092300	34653030	2995	2995	2995	2995	199
559	20231127	092200	34057025	2990	2990	2990	2990	199
560	20231127	092100	33462015	2995	2995	2995	2995	0
561	20231127	092000	33462015	2995	2995	2995	2995	10
562	20231127	091900	33432065	2995	2990	2995	2985	899
563	20231127	091800	30744020	2990	2990	2990	2990	13
564	20231127	091700	30705150	2995	2995	2995	2995	80
565	20231127	091600	30465550	2990	2990	2990	2990	4
566	20231127	091500	30453590	2990	2990	2990	2990	15
567	20231127	091400	30408740	2985	2985	2985	2985	108
568	20231127	091300	30086360	2985	2985	2985	2985	0
569	20231127	091200	30086360	2985	2985	2985	2985	0
570	20231127	091100	30086360	2985	2990	2990	2985	418
571	20231127	091000	28837925	2995	2995	2995	2995	16
572	20231127	090900	28790005	2990	2990	2990	2990	172
573	20231127	090800	28275725	2990	2990	2990	2990	142
574	20231127	090700	27851145	2990	2990	2990	2990	61
575	20231127	090600	27668755	2990	2990	2990	2990	154
576	20231127	090500	27208295	2995	2995	2995	2995	1155
577	20231127	090400	23749070	2995	2990	2995	2990	1266
578	20231127	090300	19958255	2990	2985	2995	2985	1414
579	20231127	090200	15727840	2985	2985	2985	2985	360
580	20231127	090100	14653240	2990	2970	2990	2970	1513
581	20231127	090000	10139780	2970	2965	2970	2965	2721