KissMeData/003080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183900	122972040	2955	2955	2955	2955	2147
3	20231129	183800	122972040	2955	2955	2955	2955	0
4	20231129	183700	122972040	2955	2955	2955	2955	0
5	20231129	183600	122972040	2955	2955	2955	2955	0
6	20231129	183500	122972040	2955	2955	2955	2955	0
7	20231129	183400	122972040	2955	2955	2955	2955	0
8	20231129	183300	122972040	2955	2955	2955	2955	0
9	20231129	183200	122972040	2955	2955	2955	2955	0
10	20231129	183100	122972040	2955	2955	2955	2955	0
11	20231129	183000	122972040	2955	2955	2955	2955	0
12	20231129	182900	122972040	2955	2955	2955	2955	0
13	20231129	182800	122972040	2955	2955	2955	2955	0
14	20231129	182700	122972040	2955	2955	2955	2955	0
15	20231129	182600	122972040	2955	2955	2955	2955	0
16	20231129	182500	122972040	2955	2955	2955	2955	0
17	20231129	182400	122972040	2955	2955	2955	2955	0
18	20231129	182300	122972040	2955	2955	2955	2955	0
19	20231129	182200	122972040	2955	2955	2955	2955	0
20	20231129	182100	122972040	2955	2955	2955	2955	0
21	20231129	182000	122972040	2955	2955	2955	2955	0
22	20231129	181900	122972040	2955	2955	2955	2955	0
23	20231129	181800	122972040	2955	2955	2955	2955	0
24	20231129	181700	122972040	2955	2955	2955	2955	0
25	20231129	181600	122972040	2955	2955	2955	2955	0
26	20231129	181500	122972040	2955	2955	2955	2955	0
27	20231129	181400	122972040	2955	2955	2955	2955	0
28	20231129	181300	122972040	2955	2955	2955	2955	0
29	20231129	181200	122972040	2955	2955	2955	2955	0
30	20231129	181100	122972040	2955	2955	2955	2955	0
31	20231129	181000	122972040	2955	2955	2955	2955	0
32	20231129	180900	122972040	2955	2955	2955	2955	2147
33	20231129	180800	122972040	2955	2955	2955	2955	0
34	20231129	180700	122972040	2955	2955	2955	2955	0
35	20231129	180600	122972040	2955	2955	2955	2955	0
36	20231129	180500	122972040	2955	2955	2955	2955	0
37	20231129	180400	122972040	2955	2955	2955	2955	0
38	20231129	180300	122972040	2955	2955	2955	2955	0
39	20231129	180200	122972040	2955	2955	2955	2955	0
40	20231129	180100	122972040	2955	2955	2955	2955	0
41	20231129	180000	122972040	2955	2955	2955	2955	0
42	20231129	175900	122972040	2955	2955	2955	2955	0
43	20231129	175800	122972040	2955	2955	2955	2955	0
44	20231129	175700	122972040	2955	2955	2955	2955	0
45	20231129	175600	122972040	2955	2955	2955	2955	0
46	20231129	175500	122972040	2955	2955	2955	2955	0
47	20231129	175400	122972040	2955	2955	2955	2955	0
48	20231129	175300	122972040	2955	2955	2955	2955	0
49	20231129	175200	122972040	2955	2955	2955	2955	0
50	20231129	175100	122972040	2955	2955	2955	2955	0
51	20231129	175000	122972040	2955	2955	2955	2955	0
52	20231129	174900	122972040	2955	2955	2955	2955	0
53	20231129	174800	122972040	2955	2955	2955	2955	0
54	20231129	174700	122972040	2955	2955	2955	2955	0
55	20231129	174600	122972040	2955	2955	2955	2955	0
56	20231129	174500	122972040	2955	2955	2955	2955	0
57	20231129	174400	122972040	2955	2955	2955	2955	0
58	20231129	174300	122972040	2955	2955	2955	2955	0
59	20231129	174200	122972040	2955	2955	2955	2955	0
60	20231129	174100	122972040	2955	2955	2955	2955	0
61	20231129	174000	122972040	2955	2955	2955	2955	0
62	20231129	173900	122972040	2955	2955	2955	2955	2147
63	20231129	173800	122972040	2955	2955	2955	2955	0
64	20231129	173700	122972040	2955	2955	2955	2955	0
65	20231129	173600	122972040	2955	2955	2955	2955	0
66	20231129	173500	122972040	2955	2955	2955	2955	0
67	20231129	173400	122972040	2955	2955	2955	2955	0
68	20231129	173300	122972040	2955	2955	2955	2955	0
69	20231129	173200	122972040	2955	2955	2955	2955	0
70	20231129	173100	122972040	2955	2955	2955	2955	0
71	20231129	173000	122972040	2955	2955	2955	2955	0
72	20231129	172900	122972040	2955	2955	2955	2955	0
73	20231129	172800	122972040	2955	2955	2955	2955	0
74	20231129	172700	122972040	2955	2955	2955	2955	0
75	20231129	172600	122972040	2955	2955	2955	2955	0
76	20231129	172500	122972040	2955	2955	2955	2955	0
77	20231129	172400	122972040	2955	2955	2955	2955	0
78	20231129	172300	122972040	2955	2955	2955	2955	0
79	20231129	172200	122972040	2955	2955	2955	2955	0
80	20231129	172100	122972040	2955	2955	2955	2955	0
81	20231129	172000	122972040	2955	2955	2955	2955	0
82	20231129	171900	122972040	2955	2955	2955	2955	0
83	20231129	171800	122972040	2955	2955	2955	2955	0
84	20231129	171700	122972040	2955	2955	2955	2955	0
85	20231129	171600	122972040	2955	2955	2955	2955	0
86	20231129	171500	122972040	2955	2955	2955	2955	0
87	20231129	171400	122972040	2955	2955	2955	2955	0
88	20231129	171300	122972040	2955	2955	2955	2955	0
89	20231129	171200	122972040	2955	2955	2955	2955	0
90	20231129	171100	122972040	2955	2955	2955	2955	0
91	20231129	171000	122972040	2955	2955	2955	2955	0
92	20231129	170900	122972040	2955	2955	2955	2955	2147
93	20231129	170800	122972040	2955	2955	2955	2955	0
94	20231129	170700	122972040	2955	2955	2955	2955	0
95	20231129	170600	122972040	2955	2955	2955	2955	0
96	20231129	170500	122972040	2955	2955	2955	2955	0
97	20231129	170400	122972040	2955	2955	2955	2955	0
98	20231129	170300	122972040	2955	2955	2955	2955	0
99	20231129	170200	122972040	2955	2955	2955	2955	0
100	20231129	170100	122972040	2955	2955	2955	2955	0
101	20231129	170000	122972040	2955	2955	2955	2955	0
102	20231129	165900	122972040	2955	2955	2955	2955	0
103	20231129	165800	122972040	2955	2955	2955	2955	0
104	20231129	165700	122972040	2955	2955	2955	2955	0
105	20231129	165600	122972040	2955	2955	2955	2955	0
106	20231129	165500	122972040	2955	2955	2955	2955	0
107	20231129	165400	122972040	2955	2955	2955	2955	0
108	20231129	165300	122972040	2955	2955	2955	2955	0
109	20231129	165200	122972040	2955	2955	2955	2955	0
110	20231129	165100	122972040	2955	2955	2955	2955	0
111	20231129	165000	122972040	2955	2955	2955	2955	0
112	20231129	164900	122972040	2955	2955	2955	2955	0
113	20231129	164800	122972040	2955	2955	2955	2955	0
114	20231129	164700	122972040	2955	2955	2955	2955	0
115	20231129	164600	122972040	2955	2955	2955	2955	0
116	20231129	164500	122972040	2955	2955	2955	2955	0
117	20231129	164400	122972040	2955	2955	2955	2955	0
118	20231129	164300	122972040	2955	2955	2955	2955	0
119	20231129	164200	122972040	2955	2955	2955	2955	0
120	20231129	164100	122972040	2955	2955	2955	2955	0
121	20231129	164000	122972040	2955	2955	2955	2955	0
122	20231129	163900	122972040	2955	2955	2955	2955	2147
123	20231129	163800	122972040	2955	2955	2955	2955	0
124	20231129	163700	122972040	2955	2955	2955	2955	0
125	20231129	163600	122972040	2955	2955	2955	2955	0
126	20231129	163500	122972040	2955	2955	2955	2955	0
127	20231129	163400	122972040	2955	2955	2955	2955	0
128	20231129	163300	122972040	2955	2955	2955	2955	0
129	20231129	163200	122972040	2955	2955	2955	2955	0
130	20231129	163100	122972040	2955	2955	2955	2955	0
131	20231129	163000	122972040	2955	2955	2955	2955	0
132	20231129	162900	122972040	2955	2955	2955	2955	0
133	20231129	162800	122972040	2955	2955	2955	2955	0
134	20231129	162700	122972040	2955	2955	2955	2955	0
135	20231129	162600	122972040	2955	2955	2955	2955	0
136	20231129	162500	122972040	2955	2955	2955	2955	0
137	20231129	162400	122972040	2955	2955	2955	2955	0
138	20231129	162300	122972040	2955	2955	2955	2955	0
139	20231129	162200	122972040	2955	2955	2955	2955	0
140	20231129	162100	122972040	2955	2955	2955	2955	0
141	20231129	162000	122972040	2955	2955	2955	2955	0
142	20231129	161900	122972040	2955	2955	2955	2955	0
143	20231129	161800	122972040	2955	2955	2955	2955	0
144	20231129	161700	122972040	2955	2955	2955	2955	0
145	20231129	161600	122972040	2955	2955	2955	2955	0
146	20231129	161500	122972040	2955	2955	2955	2955	0
147	20231129	161400	122972040	2955	2955	2955	2955	0
148	20231129	161300	122972040	2955	2955	2955	2955	0
149	20231129	161200	122972040	2955	2955	2955	2955	0
150	20231129	161100	122972040	2955	2955	2955	2955	0
151	20231129	161000	122972040	2955	2955	2955	2955	0
152	20231129	160900	122972040	2955	2955	2955	2955	2147
153	20231129	160800	122972040	2955	2955	2955	2955	0
154	20231129	160700	122972040	2955	2955	2955	2955	0
155	20231129	160600	122972040	2955	2955	2955	2955	0
156	20231129	160500	122972040	2955	2955	2955	2955	0
157	20231129	160400	122972040	2955	2955	2955	2955	0
158	20231129	160300	122972040	2955	2955	2955	2955	0
159	20231129	160200	122972040	2955	2955	2955	2955	0
160	20231129	160100	122972040	2955	2955	2955	2955	0
161	20231129	160000	122972040	2955	2955	2955	2955	0
162	20231129	155900	122972040	2955	2955	2955	2955	0
163	20231129	155800	122972040	2955	2955	2955	2955	0
164	20231129	155700	122972040	2955	2955	2955	2955	0
165	20231129	155600	122972040	2955	2955	2955	2955	0
166	20231129	155500	122972040	2955	2955	2955	2955	0
167	20231129	155400	122972040	2955	2955	2955	2955	0
168	20231129	155300	122972040	2955	2955	2955	2955	0
169	20231129	155200	122972040	2955	2955	2955	2955	0
170	20231129	155100	122972040	2955	2955	2955	2955	0
171	20231129	155000	122972040	2955	2955	2955	2955	0
172	20231129	154900	122972040	2955	2955	2955	2955	0
173	20231129	154800	122972040	2955	2955	2955	2955	0
174	20231129	154700	122972040	2955	2955	2955	2955	0
175	20231129	154600	122972040	2955	2955	2955	2955	0
176	20231129	154500	122972040	2955	2955	2955	2955	0
177	20231129	154400	122972040	2955	2955	2955	2955	0
178	20231129	154300	122972040	2955	2955	2955	2955	0
179	20231129	154200	122972040	2955	2955	2955	2955	0
180	20231129	154100	122972040	2955	2955	2955	2955	0
181	20231129	154000	122972040	2955	2955	2955	2955	0
182	20231129	153900	122972040	2955	2955	2955	2955	2147
183	20231129	153800	122972040	2955	2955	2955	2955	0
184	20231129	153700	122972040	2955	2955	2955	2955	0
185	20231129	153600	122972040	2955	2955	2955	2955	0
186	20231129	153500	122972040	2955	2955	2955	2955	0
187	20231129	153400	122972040	2955	2955	2955	2955	0
188	20231129	153300	122972040	2955	2955	2955	2955	0
189	20231129	153200	122972040	2955	2955	2955	2955	0
190	20231129	153100	122972040	2955	2955	2955	2955	0
191	20231129	153000	122972040	2955	2955	2955	2955	2147
192	20231129	152900	116627655	2940	2940	2940	2940	0
193	20231129	152800	116627655	2940	2940	2940	2940	0
194	20231129	152700	116627655	2940	2940	2940	2940	0
195	20231129	152600	116627655	2940	2940	2940	2940	0
196	20231129	152500	116627655	2940	2940	2940	2940	0
197	20231129	152400	116627655	2940	2940	2940	2940	0
198	20231129	152300	116627655	2940	2940	2940	2940	0
199	20231129	152200	116627655	2940	2940	2940	2940	0
200	20231129	152100	116627655	2940	2940	2940	2940	0
201	20231129	152000	116627655	2940	2940	2940	2940	0
202	20231129	151900	116627655	2940	2940	2940	2940	0
203	20231129	151800	116627655	2940	2940	2940	2940	1
204	20231129	151700	116624715	2930	2930	2930	2930	0
205	20231129	151600	116624715	2930	2930	2930	2930	100
206	20231129	151500	116331715	2935	2935	2935	2935	0
207	20231129	151400	116331715	2935	2935	2935	2935	356
208	20231129	151300	115286855	2940	2940	2940	2940	0
209	20231129	151200	115286855	2940	2940	2940	2940	445
210	20231129	151100	113978555	2935	2935	2935	2935	0
211	20231129	151000	113978555	2935	2935	2935	2935	0
212	20231129	150900	113978555	2935	2935	2935	2935	10
213	20231129	150800	113949205	2935	2935	2935	2935	0
214	20231129	150700	113949205	2935	2925	2935	2925	861
215	20231129	150600	111425780	2940	2940	2940	2940	0
216	20231129	150500	111425780	2940	2940	2940	2940	0
217	20231129	150400	111425780	2940	2940	2940	2940	0
218	20231129	150300	111425780	2940	2930	2940	2930	1781
219	20231129	150200	106207440	2940	2940	2940	2940	0
220	20231129	150100	106207440	2940	2940	2940	2940	0
221	20231129	150000	106207440	2940	2940	2940	2940	0
222	20231129	145900	106207440	2940	2940	2940	2940	0
223	20231129	145800	106207440	2940	2940	2940	2930	166
224	20231129	145700	105719410	2940	2940	2940	2940	0
225	20231129	145600	105719410	2940	2940	2940	2940	0
226	20231129	145500	105719410	2940	2940	2940	2940	0
227	20231129	145400	105719410	2940	2940	2940	2940	0
228	20231129	145300	105719410	2940	2940	2940	2940	0
229	20231129	145200	105719410	2940	2940	2940	2940	0
230	20231129	145100	105719410	2940	2940	2940	2940	0
231	20231129	145000	105719410	2940	2940	2940	2940	0
232	20231129	144900	105719410	2940	2940	2940	2940	0
233	20231129	144800	105719410	2940	2925	2940	2925	2
234	20231129	144700	105713545	2940	2940	2940	2940	14
235	20231129	144600	105672385	2940	2940	2940	2940	1000
236	20231129	144500	102732385	2940	2940	2940	2940	0
237	20231129	144400	102732385	2940	2940	2940	2940	0
238	20231129	144300	102732385	2940	2925	2940	2925	67
239	20231129	144200	102536395	2940	2940	2940	2940	3
240	20231129	144100	102527575	2940	2940	2940	2940	0
241	20231129	144000	102527575	2940	2940	2940	2940	0
242	20231129	143900	102527575	2940	2930	2940	2930	99
243	20231129	143800	102237495	2930	2930	2930	2930	55
244	20231129	143700	102076345	2930	2930	2930	2930	11
245	20231129	143600	102044115	2925	2925	2925	2925	0
246	20231129	143500	102044115	2925	2925	2925	2925	0
247	20231129	143400	102044115	2925	2925	2925	2925	0
248	20231129	143300	102044115	2925	2925	2925	2925	3
249	20231129	143200	102035340	2925	2925	2925	2925	0
250	20231129	143100	102035340	2925	2925	2925	2925	0
251	20231129	143000	102035340	2925	2925	2925	2925	0
252	20231129	142900	102035340	2925	2925	2925	2925	15
253	20231129	142800	101991465	2925	2930	2930	2925	332
254	20231129	142700	101020360	2930	2930	2930	2930	0
255	20231129	142600	101020360	2930	2930	2930	2930	2
256	20231129	142500	101014500	2935	2935	2935	2935	0
257	20231129	142400	101014500	2935	2935	2935	2935	1
258	20231129	142300	101011565	2940	2940	2940	2940	0
259	20231129	142200	101011565	2940	2940	2940	2940	43
260	20231129	142100	100885145	2940	2940	2940	2940	0
261	20231129	142000	100885145	2940	2940	2940	2940	0
262	20231129	141900	100885145	2940	2940	2940	2940	0
263	20231129	141800	100885145	2940	2940	2940	2940	123
264	20231129	141700	100523525	2940	2940	2940	2940	0
265	20231129	141600	100523525	2940	2940	2940	2940	0
266	20231129	141500	100523525	2940	2940	2940	2940	0
267	20231129	141400	100523525	2940	2940	2940	2940	0
268	20231129	141300	100523525	2940	2940	2940	2940	0
269	20231129	141200	100523525	2940	2940	2940	2940	0
270	20231129	141100	100523525	2940	2940	2940	2940	0
271	20231129	141000	100523525	2940	2940	2940	2940	0
272	20231129	140900	100523525	2940	2940	2940	2940	5
273	20231129	140800	100508825	2940	2940	2940	2940	1
274	20231129	140700	100505885	2930	2930	2930	2930	7
275	20231129	140600	100485375	2940	2940	2940	2940	0
276	20231129	140500	100485375	2940	2940	2940	2940	102
277	20231129	140400	100185495	2940	2940	2940	2940	0
278	20231129	140300	100185495	2940	2940	2940	2940	0
279	20231129	140200	100185495	2940	2940	2940	2940	1
280	20231129	140100	100182555	2930	2935	2935	2925	53
281	20231129	140000	100027265	2920	2930	2935	2920	1233
282	20231129	135900	96423655	2935	2935	2935	2935	0
283	20231129	135800	96423655	2935	2935	2935	2935	0
284	20231129	135700	96423655	2935	2935	2935	2935	0
285	20231129	135600	96423655	2935	2935	2935	2935	0
286	20231129	135500	96423655	2935	2935	2935	2935	0
287	20231129	135400	96423655	2935	2925	2935	2925	1007
288	20231129	135300	93478155	2935	2930	2935	2925	33
289	20231129	135200	93381605	2935	2935	2935	2930	3
290	20231129	135100	93372805	2925	2925	2925	2925	2884
291	20231129	135000	84937105	2930	2930	2930	2930	444
292	20231129	134900	83636185	2945	2945	2945	2945	0
293	20231129	134800	83636185	2945	2945	2945	2945	16
294	20231129	134700	83589065	2945	2945	2945	2945	0
295	20231129	134600	83589065	2945	2945	2945	2945	0
296	20231129	134500	83589065	2945	2945	2945	2945	0
297	20231129	134400	83589065	2945	2945	2945	2945	1
298	20231129	134300	83586120	2930	2930	2930	2930	0
299	20231129	134200	83586120	2930	2930	2930	2930	0
300	20231129	134100	83586120	2930	2930	2930	2930	0
301	20231129	134000	83586120	2930	2930	2930	2930	0
302	20231129	133900	83586120	2930	2930	2930	2930	56
303	20231129	133800	83422040	2945	2935	2945	2935	2
304	20231129	133700	83416160	2930	2930	2930	2930	0
305	20231129	133600	83416160	2930	2930	2930	2930	0
306	20231129	133500	83416160	2930	2930	2930	2930	0
307	20231129	133400	83416160	2930	2935	2935	2930	152
308	20231129	133300	82970795	2930	2930	2930	2930	0
309	20231129	133200	82970795	2930	2930	2930	2930	0
310	20231129	133100	82970795	2930	2930	2930	2930	0
311	20231129	133000	82970795	2930	2930	2930	2930	0
312	20231129	132900	82970795	2930	2930	2930	2930	0
313	20231129	132800	82970795	2930	2930	2930	2930	0
314	20231129	132700	82970795	2930	2930	2930	2930	1195
315	20231129	132600	79469445	2930	2930	2930	2930	1
316	20231129	132500	79466515	2940	2940	2940	2940	0
317	20231129	132400	79466515	2940	2940	2940	2940	0
318	20231129	132300	79466515	2940	2940	2940	2940	0
319	20231129	132200	79466515	2940	2940	2940	2940	500
320	20231129	132100	77996515	2930	2930	2930	2930	0
321	20231129	132000	77996515	2930	2930	2930	2930	0
322	20231129	131900	77996515	2930	2930	2930	2930	0
323	20231129	131800	77996515	2930	2935	2935	2930	205
324	20231129	131700	77395355	2945	2945	2945	2945	1
325	20231129	131600	77392410	2930	2930	2930	2930	0
326	20231129	131500	77392410	2930	2930	2930	2930	0
327	20231129	131400	77392410	2930	2935	2935	2930	252
328	20231129	131300	76653985	2950	2950	2950	2950	0
329	20231129	131200	76653985	2950	2950	2950	2950	0
330	20231129	131100	76653985	2950	2950	2950	2950	0
331	20231129	131000	76653985	2950	2950	2950	2950	0
332	20231129	130900	76653985	2950	2950	2950	2950	0
333	20231129	130800	76653985	2950	2950	2950	2950	0
334	20231129	130700	76653985	2950	2950	2950	2950	0
335	20231129	130600	76653985	2950	2935	2950	2935	2
336	20231129	130500	76648100	2930	2930	2930	2930	1
337	20231129	130400	76645170	2930	2930	2930	2930	0
338	20231129	130300	76645170	2930	2930	2930	2930	0
339	20231129	130200	76645170	2930	2930	2930	2930	2
340	20231129	130100	76639310	2930	2935	2935	2930	2
341	20231129	130000	76633445	2955	2955	2955	2955	0
342	20231129	125900	76633445	2955	2955	2955	2955	0
343	20231129	125800	76633445	2955	2955	2955	2955	0
344	20231129	125700	76633445	2955	2955	2955	2955	0
345	20231129	125600	76633445	2955	2955	2955	2955	1
346	20231129	125500	76630490	2930	2930	2930	2930	0
347	20231129	125400	76630490	2930	2950	2950	2930	1195
348	20231129	125300	73117140	2955	2955	2955	2955	1
349	20231129	125200	73114185	2930	2930	2930	2930	0
350	20231129	125100	73114185	2930	2930	2930	2930	0
351	20231129	125000	73114185	2930	2930	2930	2930	5
352	20231129	124900	73099535	2930	2930	2930	2930	0
353	20231129	124800	73099535	2930	2930	2930	2930	0
354	20231129	124700	73099535	2930	2930	2930	2930	0
355	20231129	124600	73099535	2930	2930	2930	2930	200
356	20231129	124500	72513535	2950	2950	2950	2950	0
357	20231129	124400	72513535	2950	2950	2950	2950	0
358	20231129	124300	72513535	2950	2945	2950	2945	796
359	20231129	124200	70165470	2950	2950	2950	2950	0
360	20231129	124100	70165470	2950	2950	2950	2950	0
361	20231129	124000	70165470	2950	2950	2950	2950	0
362	20231129	123900	70165470	2950	2950	2950	2950	0
363	20231129	123800	70165470	2950	2950	2950	2950	0
364	20231129	123700	70165470	2950	2950	2950	2950	0
365	20231129	123600	70165470	2950	2950	2950	2950	0
366	20231129	123500	70165470	2950	2945	2950	2945	2
367	20231129	123400	70159575	2935	2935	2935	2935	0
368	20231129	123300	70159575	2935	2935	2935	2935	0
369	20231129	123200	70159575	2935	2935	2935	2935	0
370	20231129	123100	70159575	2935	2940	2940	2935	28
371	20231129	123000	70077390	2950	2950	2950	2950	0
372	20231129	122900	70077390	2950	2950	2950	2950	0
373	20231129	122800	70077390	2950	2950	2950	2950	0
374	20231129	122700	70077390	2950	2950	2950	2950	0
375	20231129	122600	70077390	2950	2950	2950	2950	0
376	20231129	122500	70077390	2950	2950	2950	2950	1
377	20231129	122400	70074440	2950	2950	2950	2950	0
378	20231129	122300	70074440	2950	2950	2950	2950	1
379	20231129	122200	70071490	2935	2935	2935	2935	20
380	20231129	122100	70012790	2945	2945	2945	2945	0
381	20231129	122000	70012790	2945	2945	2945	2945	0
382	20231129	121900	70012790	2945	2945	2945	2945	0
383	20231129	121800	70012790	2945	2945	2945	2945	0
384	20231129	121700	70012790	2945	2945	2945	2945	0
385	20231129	121600	70012790	2945	2945	2945	2945	0
386	20231129	121500	70012790	2945	2945	2945	2945	0
387	20231129	121400	70012790	2945	2945	2945	2945	5
388	20231129	121300	69998065	2950	2950	2950	2950	0
389	20231129	121200	69998065	2950	2950	2950	2950	0
390	20231129	121100	69998065	2950	2950	2950	2950	0
391	20231129	121000	69998065	2950	2950	2950	2950	0
392	20231129	120900	69998065	2950	2950	2950	2950	0
393	20231129	120800	69998065	2950	2950	2950	2950	0
394	20231129	120700	69998065	2950	2950	2950	2950	0
395	20231129	120600	69998065	2950	2950	2950	2950	0
396	20231129	120500	69998065	2950	2950	2950	2950	0
397	20231129	120400	69998065	2950	2950	2950	2950	0
398	20231129	120300	69998065	2950	2950	2950	2950	0
399	20231129	120200	69998065	2950	2950	2950	2950	0
400	20231129	120100	69998065	2950	2950	2950	2950	0
401	20231129	120000	69998065	2950	2950	2950	2950	0
402	20231129	115900	69998065	2950	2950	2950	2950	0
403	20231129	115800	69998065	2950	2950	2950	2950	0
404	20231129	115700	69998065	2950	2950	2950	2950	0
405	20231129	115600	69998065	2950	2950	2950	2950	0
406	20231129	115500	69998065	2950	2950	2950	2950	1
407	20231129	115400	69995115	2950	2950	2950	2950	0
408	20231129	115300	69995115	2950	2950	2950	2950	0
409	20231129	115200	69995115	2950	2950	2950	2950	0
410	20231129	115100	69995115	2950	2950	2950	2950	0
411	20231129	115000	69995115	2950	2950	2950	2950	0
412	20231129	114900	69995115	2950	2950	2950	2950	0
413	20231129	114800	69995115	2950	2950	2950	2950	0
414	20231129	114700	69995115	2950	2950	2950	2950	86
415	20231129	114600	69741415	2950	2950	2950	2950	84
416	20231129	114500	69493615	2950	2950	2950	2950	0
417	20231129	114400	69493615	2950	2950	2950	2950	1
418	20231129	114300	69490665	2935	2935	2935	2935	0
419	20231129	114200	69490665	2935	2935	2935	2935	0
420	20231129	114100	69490665	2935	2935	2935	2935	0
421	20231129	114000	69490665	2935	2935	2935	2935	0
422	20231129	113900	69490665	2935	2935	2935	2935	0
423	20231129	113800	69490665	2935	2945	2945	2935	1500
424	20231129	113700	65086955	2950	2950	2950	2950	0
425	20231129	113600	65086955	2950	2950	2950	2950	0
426	20231129	113500	65086955	2950	2950	2950	2950	1
427	20231129	113400	65084005	2940	2940	2940	2940	0
428	20231129	113300	65084005	2940	2945	2945	2940	16
429	20231129	113200	65036960	2950	2950	2950	2950	1
430	20231129	113100	65034010	2950	2950	2950	2950	0
431	20231129	113000	65034010	2950	2950	2950	2950	7
432	20231129	112900	65013360	2950	2950	2950	2950	0
433	20231129	112800	65013360	2950	2950	2950	2950	0
434	20231129	112700	65013360	2950	2950	2950	2950	0
435	20231129	112600	65013360	2950	2950	2950	2950	0
436	20231129	112500	65013360	2950	2950	2950	2950	0
437	20231129	112400	65013360	2950	2950	2950	2950	0
438	20231129	112300	65013360	2950	2950	2950	2950	0
439	20231129	112200	65013360	2950	2950	2950	2950	0
440	20231129	112100	65013360	2950	2950	2950	2950	0
441	20231129	112000	65013360	2950	2950	2950	2950	0
442	20231129	111900	65013360	2950	2950	2950	2950	0
443	20231129	111800	65013360	2950	2950	2950	2950	500
444	20231129	111700	63538360	2945	2945	2945	2945	0
445	20231129	111600	63538360	2945	2945	2945	2945	0
446	20231129	111500	63538360	2945	2945	2945	2945	0
447	20231129	111400	63538360	2945	2945	2945	2945	0
448	20231129	111300	63538360	2945	2945	2945	2945	0
449	20231129	111200	63538360	2945	2945	2945	2945	0
450	20231129	111100	63538360	2945	2945	2945	2945	0
451	20231129	111000	63538360	2945	2945	2945	2945	0
452	20231129	110900	63538360	2945	2945	2945	2945	0
453	20231129	110800	63538360	2945	2945	2945	2945	0
454	20231129	110700	63538360	2945	2945	2945	2945	0
455	20231129	110600	63538360	2945	2945	2945	2945	0
456	20231129	110500	63538360	2945	2950	2950	2945	58
457	20231129	110400	63367430	2950	2950	2950	2950	530
458	20231129	110300	61803930	2945	2945	2945	2945	0
459	20231129	110200	61803930	2945	2945	2945	2945	0
460	20231129	110100	61803930	2945	2945	2945	2945	0
461	20231129	110000	61803930	2945	2945	2945	2945	0
462	20231129	105900	61803930	2945	2945	2945	2945	278
463	20231129	105800	60985220	2945	2945	2945	2945	1
464	20231129	105700	60982275	2945	2945	2945	2945	0
465	20231129	105600	60982275	2945	2945	2945	2945	0
466	20231129	105500	60982275	2945	2945	2945	2945	2
467	20231129	105400	60976385	2950	2950	2950	2950	0
468	20231129	105300	60976385	2950	2950	2950	2950	0
469	20231129	105200	60976385	2950	2950	2950	2950	0
470	20231129	105100	60976385	2950	2950	2950	2950	0
471	20231129	105000	60976385	2950	2950	2950	2950	1
472	20231129	104900	60973435	2945	2945	2945	2945	31
473	20231129	104800	60882140	2955	2955	2955	2955	0
474	20231129	104700	60882140	2955	2955	2955	2955	1
475	20231129	104600	60879185	2930	2930	2930	2930	0
476	20231129	104500	60879185	2930	2930	2930	2930	0
477	20231129	104400	60879185	2930	2930	2930	2930	0
478	20231129	104300	60879185	2930	2930	2930	2930	0
479	20231129	104200	60879185	2930	2930	2930	2930	0
480	20231129	104100	60879185	2930	2930	2930	2930	0
481	20231129	104000	60879185	2930	2930	2930	2930	0
482	20231129	103900	60879185	2930	2930	2930	2930	0
483	20231129	103800	60879185	2930	2930	2930	2930	1
484	20231129	103700	60876255	2930	2930	2930	2930	1
485	20231129	103600	60873325	2950	2945	2950	2945	700
486	20231129	103500	58809140	2945	2925	2945	2925	500
487	20231129	103400	57342145	2930	2925	2930	2925	8
488	20231129	103300	57318710	2930	2930	2930	2930	0
489	20231129	103200	57318710	2930	2930	2930	2925	170
490	20231129	103100	56820955	2935	2935	2935	2935	202
491	20231129	103000	56228085	2940	2940	2940	2940	1
492	20231129	102900	56225145	2935	2935	2935	2935	1
493	20231129	102800	56222210	2935	2935	2935	2935	0
494	20231129	102700	56222210	2935	2935	2935	2935	10
495	20231129	102600	56192860	2940	2940	2940	2940	0
496	20231129	102500	56192860	2940	2940	2940	2940	0
497	20231129	102400	56192860	2940	2940	2940	2940	0
498	20231129	102300	56192860	2940	2940	2940	2940	0
499	20231129	102200	56192860	2940	2940	2940	2940	0
500	20231129	102100	56192860	2940	2940	2940	2940	0
501	20231129	102000	56192860	2940	2940	2940	2940	0
502	20231129	101900	56192860	2940	2940	2940	2940	74
503	20231129	101800	55975300	2940	2940	2940	2940	97
504	20231129	101700	55690120	2940	2940	2940	2940	1
505	20231129	101600	55687180	2935	2935	2935	2935	2802
506	20231129	101500	47463310	2930	2930	2930	2930	0
507	20231129	101400	47463310	2930	2930	2930	2930	1137
508	20231129	101300	44131900	2925	2925	2925	2925	0
509	20231129	101200	44131900	2925	2925	2925	2925	0
510	20231129	101100	44131900	2925	2925	2925	2925	0
511	20231129	101000	44131900	2925	2925	2925	2925	0
512	20231129	100900	44131900	2925	2925	2925	2925	0
513	20231129	100800	44131900	2925	2925	2925	2925	0
514	20231129	100700	44131900	2925	2925	2925	2925	0
515	20231129	100600	44131900	2925	2925	2925	2925	1
516	20231129	100500	44128975	2930	2930	2930	2930	20
517	20231129	100400	44070375	2930	2930	2930	2930	10
518	20231129	100300	44041075	2925	2925	2925	2925	100
519	20231129	100200	43748575	2925	2925	2925	2925	0
520	20231129	100100	43748575	2925	2925	2925	2925	0
521	20231129	100000	43748575	2925	2925	2925	2925	0
522	20231129	095900	43748575	2925	2925	2925	2925	0
523	20231129	095800	43748575	2925	2925	2925	2925	0
524	20231129	095700	43748575	2925	2925	2925	2925	55
525	20231129	095600	43587700	2925	2925	2925	2925	0
526	20231129	095500	43587700	2925	2925	2925	2925	250
527	20231129	095400	42856450	2925	2925	2925	2925	0
528	20231129	095300	42856450	2925	2925	2925	2925	0
529	20231129	095200	42856450	2925	2925	2925	2925	15
530	20231129	095100	42812575	2935	2935	2935	2935	1
531	20231129	095000	42809640	2935	2935	2935	2935	3
532	20231129	094900	42800835	2935	2935	2935	2935	0
533	20231129	094800	42800835	2935	2935	2935	2935	5
534	20231129	094700	42786160	2935	2935	2935	2935	7
535	20231129	094600	42765615	2925	2925	2925	2925	1
536	20231129	094500	42762690	2920	2920	2920	2920	0
537	20231129	094400	42762690	2920	2920	2920	2920	0
538	20231129	094300	42762690	2920	2925	2925	2920	50
539	20231129	094200	42616685	2920	2920	2920	2920	1
540	20231129	094100	42613765	2920	2935	2935	2920	160
541	20231129	094000	42146490	2935	2935	2935	2935	0
542	20231129	093900	42146490	2935	2935	2935	2935	3
543	20231129	093800	42137685	2935	2935	2935	2935	0
544	20231129	093700	42137685	2935	2935	2935	2935	5
545	20231129	093600	42123010	2915	2915	2920	2915	27
546	20231129	093500	42044300	2915	2915	2915	2915	0
547	20231129	093400	42044300	2915	2920	2920	2915	4
548	20231129	093300	42032625	2920	2925	2925	2920	697
549	20231129	093200	39996350	2935	2935	2935	2935	1
550	20231129	093100	39993415	2935	2935	2935	2935	53
551	20231129	093000	39837860	2930	2930	2930	2930	0
552	20231129	092900	39837860	2930	2930	2930	2930	500
553	20231129	092800	38372860	2920	2920	2920	2920	0
554	20231129	092700	38372860	2920	2920	2920	2920	118
555	20231129	092600	38028300	2920	2920	2920	2920	0
556	20231129	092500	38028300	2920	2920	2920	2920	0
557	20231129	092400	38028300	2920	2915	2930	2915	4222
558	20231129	092300	25658110	2920	2920	2920	2920	0
559	20231129	092200	25658110	2920	2920	2920	2920	560
560	20231129	092100	24022910	2920	2915	2920	2915	515
561	20231129	092000	22521500	2920	2920	2920	2920	1
562	20231129	091900	22518580	2920	2920	2920	2920	1
563	20231129	091800	22515660	2920	2920	2920	2920	0
564	20231129	091700	22515660	2920	2920	2920	2920	1587
565	20231129	091600	17881620	2925	2925	2925	2925	122
566	20231129	091500	17524770	2930	2925	2930	2925	22
567	20231129	091400	17460315	2930	2930	2930	2930	0
568	20231129	091300	17460315	2930	2930	2930	2930	1060
569	20231129	091200	14354515	2935	2935	2935	2935	0
570	20231129	091100	14354515	2935	2930	2935	2930	11
571	20231129	091000	14322280	2930	2930	2930	2930	100
572	20231129	090900	14029280	2925	2935	2935	2925	598
573	20231129	090800	12280120	2925	2930	2930	2925	30
574	20231129	090700	12192360	2925	2925	2925	2925	0
575	20231129	090600	12192360	2925	2935	2935	2925	25
576	20231129	090500	12119220	2930	2925	2930	2925	962
577	20231129	090400	9301310	2925	2920	2925	2920	505
578	20231129	090300	7824210	2920	2925	2925	2920	1056
579	20231129	090200	4735905	2930	2930	2930	2930	362
580	20231129	090100	3675245	2930	2935	2935	2930	1118
581	20231129	090000	394665	2940	2950	2950	2940	134