KissMeData/003300/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183900	77055420	13570	13570	13570	13570	59
3	20241120	183800	77055420	13570	13570	13570	13570	0
4	20241120	183700	77055420	13570	13570	13570	13570	0
5	20241120	183600	77055420	13570	13570	13570	13570	0
6	20241120	183500	77055420	13570	13570	13570	13570	0
7	20241120	183400	77055420	13570	13570	13570	13570	0
8	20241120	183300	77055420	13570	13570	13570	13570	0
9	20241120	183200	77055420	13570	13570	13570	13570	0
10	20241120	183100	77055420	13570	13570	13570	13570	0
11	20241120	183000	77055420	13570	13570	13570	13570	0
12	20241120	182900	77055420	13570	13570	13570	13570	0
13	20241120	182800	77055420	13570	13570	13570	13570	0
14	20241120	182700	77055420	13570	13570	13570	13570	0
15	20241120	182600	77055420	13570	13570	13570	13570	0
16	20241120	182500	77055420	13570	13570	13570	13570	0
17	20241120	182400	77055420	13570	13570	13570	13570	0
18	20241120	182300	77055420	13570	13570	13570	13570	0
19	20241120	182200	77055420	13570	13570	13570	13570	0
20	20241120	182100	77055420	13570	13570	13570	13570	0
21	20241120	182000	77055420	13570	13570	13570	13570	0
22	20241120	181900	77055420	13570	13570	13570	13570	0
23	20241120	181800	77055420	13570	13570	13570	13570	0
24	20241120	181700	77055420	13570	13570	13570	13570	0
25	20241120	181600	77055420	13570	13570	13570	13570	0
26	20241120	181500	77055420	13570	13570	13570	13570	0
27	20241120	181400	77055420	13570	13570	13570	13570	0
28	20241120	181300	77055420	13570	13570	13570	13570	0
29	20241120	181200	77055420	13570	13570	13570	13570	0
30	20241120	181100	77055420	13570	13570	13570	13570	0
31	20241120	181000	77055420	13570	13570	13570	13570	0
32	20241120	180900	77055420	13570	13570	13570	13570	59
33	20241120	180800	77055420	13570	13570	13570	13570	0
34	20241120	180700	77055420	13570	13570	13570	13570	0
35	20241120	180600	77055420	13570	13570	13570	13570	0
36	20241120	180500	77055420	13570	13570	13570	13570	0
37	20241120	180400	77055420	13570	13570	13570	13570	0
38	20241120	180300	77055420	13570	13570	13570	13570	0
39	20241120	180200	77055420	13570	13570	13570	13570	0
40	20241120	180100	77055420	13570	13570	13570	13570	0
41	20241120	180000	77055420	13570	13570	13570	13570	0
42	20241120	175900	77055420	13570	13570	13570	13570	0
43	20241120	175800	77055420	13570	13570	13570	13570	0
44	20241120	175700	77055420	13570	13570	13570	13570	0
45	20241120	175600	77055420	13570	13570	13570	13570	0
46	20241120	175500	77055420	13570	13570	13570	13570	0
47	20241120	175400	77055420	13570	13570	13570	13570	0
48	20241120	175300	77055420	13570	13570	13570	13570	0
49	20241120	175200	77055420	13570	13570	13570	13570	0
50	20241120	175100	77055420	13570	13570	13570	13570	0
51	20241120	175000	77055420	13570	13570	13570	13570	0
52	20241120	174900	77055420	13570	13570	13570	13570	0
53	20241120	174800	77055420	13570	13570	13570	13570	0
54	20241120	174700	77055420	13570	13570	13570	13570	0
55	20241120	174600	77055420	13570	13570	13570	13570	0
56	20241120	174500	77055420	13570	13570	13570	13570	0
57	20241120	174400	77055420	13570	13570	13570	13570	0
58	20241120	174300	77055420	13570	13570	13570	13570	0
59	20241120	174200	77055420	13570	13570	13570	13570	0
60	20241120	174100	77055420	13570	13570	13570	13570	0
61	20241120	174000	77055420	13570	13570	13570	13570	0
62	20241120	173900	77055420	13570	13570	13570	13570	59
63	20241120	173800	77055420	13570	13570	13570	13570	0
64	20241120	173700	77055420	13570	13570	13570	13570	0
65	20241120	173600	77055420	13570	13570	13570	13570	0
66	20241120	173500	77055420	13570	13570	13570	13570	0
67	20241120	173400	77055420	13570	13570	13570	13570	0
68	20241120	173300	77055420	13570	13570	13570	13570	0
69	20241120	173200	77055420	13570	13570	13570	13570	0
70	20241120	173100	77055420	13570	13570	13570	13570	0
71	20241120	173000	77055420	13570	13570	13570	13570	0
72	20241120	172900	77055420	13570	13570	13570	13570	0
73	20241120	172800	77055420	13570	13570	13570	13570	0
74	20241120	172700	77055420	13570	13570	13570	13570	0
75	20241120	172600	77055420	13570	13570	13570	13570	0
76	20241120	172500	77055420	13570	13570	13570	13570	0
77	20241120	172400	77055420	13570	13570	13570	13570	0
78	20241120	172300	77055420	13570	13570	13570	13570	0
79	20241120	172200	77055420	13570	13570	13570	13570	0
80	20241120	172100	77055420	13570	13570	13570	13570	0
81	20241120	172000	77055420	13570	13570	13570	13570	0
82	20241120	171900	77055420	13570	13570	13570	13570	0
83	20241120	171800	77055420	13570	13570	13570	13570	0
84	20241120	171700	77055420	13570	13570	13570	13570	0
85	20241120	171600	77055420	13570	13570	13570	13570	0
86	20241120	171500	77055420	13570	13570	13570	13570	0
87	20241120	171400	77055420	13570	13570	13570	13570	0
88	20241120	171300	77055420	13570	13570	13570	13570	0
89	20241120	171200	77055420	13570	13570	13570	13570	0
90	20241120	171100	77055420	13570	13570	13570	13570	0
91	20241120	171000	77055420	13570	13570	13570	13570	0
92	20241120	170900	77055420	13570	13570	13570	13570	59
93	20241120	170800	77055420	13570	13570	13570	13570	0
94	20241120	170700	77055420	13570	13570	13570	13570	0
95	20241120	170600	77055420	13570	13570	13570	13570	0
96	20241120	170500	77055420	13570	13570	13570	13570	0
97	20241120	170400	77055420	13570	13570	13570	13570	0
98	20241120	170300	77055420	13570	13570	13570	13570	0
99	20241120	170200	77055420	13570	13570	13570	13570	0
100	20241120	170100	77055420	13570	13570	13570	13570	0
101	20241120	170000	77055420	13570	13570	13570	13570	0
102	20241120	165900	77055420	13570	13570	13570	13570	0
103	20241120	165800	77055420	13570	13570	13570	13570	0
104	20241120	165700	77055420	13570	13570	13570	13570	0
105	20241120	165600	77055420	13570	13570	13570	13570	0
106	20241120	165500	77055420	13570	13570	13570	13570	0
107	20241120	165400	77055420	13570	13570	13570	13570	0
108	20241120	165300	77055420	13570	13570	13570	13570	0
109	20241120	165200	77055420	13570	13570	13570	13570	0
110	20241120	165100	77055420	13570	13570	13570	13570	0
111	20241120	165000	77055420	13570	13570	13570	13570	0
112	20241120	164900	77055420	13570	13570	13570	13570	0
113	20241120	164800	77055420	13570	13570	13570	13570	0
114	20241120	164700	77055420	13570	13570	13570	13570	0
115	20241120	164600	77055420	13570	13570	13570	13570	0
116	20241120	164500	77055420	13570	13570	13570	13570	0
117	20241120	164400	77055420	13570	13570	13570	13570	0
118	20241120	164300	77055420	13570	13570	13570	13570	0
119	20241120	164200	77055420	13570	13570	13570	13570	0
120	20241120	164100	77055420	13570	13570	13570	13570	0
121	20241120	164000	77055420	13570	13570	13570	13570	0
122	20241120	163900	77055420	13570	13570	13570	13570	59
123	20241120	163800	77055420	13570	13570	13570	13570	0
124	20241120	163700	77055420	13570	13570	13570	13570	0
125	20241120	163600	77055420	13570	13570	13570	13570	0
126	20241120	163500	77055420	13570	13570	13570	13570	0
127	20241120	163400	77055420	13570	13570	13570	13570	0
128	20241120	163300	77055420	13570	13570	13570	13570	0
129	20241120	163200	77055420	13570	13570	13570	13570	0
130	20241120	163100	77055420	13570	13570	13570	13570	0
131	20241120	163000	77055420	13570	13570	13570	13570	0
132	20241120	162900	77055420	13570	13570	13570	13570	0
133	20241120	162800	77055420	13570	13570	13570	13570	0
134	20241120	162700	77055420	13570	13570	13570	13570	0
135	20241120	162600	77055420	13570	13570	13570	13570	0
136	20241120	162500	77055420	13570	13570	13570	13570	0
137	20241120	162400	77055420	13570	13570	13570	13570	0
138	20241120	162300	77055420	13570	13570	13570	13570	0
139	20241120	162200	77055420	13570	13570	13570	13570	0
140	20241120	162100	77055420	13570	13570	13570	13570	0
141	20241120	162000	77055420	13570	13570	13570	13570	0
142	20241120	161900	77055420	13570	13570	13570	13570	0
143	20241120	161800	77055420	13570	13570	13570	13570	0
144	20241120	161700	77055420	13570	13570	13570	13570	0
145	20241120	161600	77055420	13570	13570	13570	13570	0
146	20241120	161500	77055420	13570	13570	13570	13570	0
147	20241120	161400	77055420	13570	13570	13570	13570	0
148	20241120	161300	77055420	13570	13570	13570	13570	0
149	20241120	161200	77055420	13570	13570	13570	13570	0
150	20241120	161100	77055420	13570	13570	13570	13570	0
151	20241120	161000	77055420	13570	13570	13570	13570	0
152	20241120	160900	77055420	13570	13570	13570	13570	59
153	20241120	160800	77055420	13570	13570	13570	13570	0
154	20241120	160700	77055420	13570	13570	13570	13570	0
155	20241120	160600	77055420	13570	13570	13570	13570	0
156	20241120	160500	77055420	13570	13570	13570	13570	0
157	20241120	160400	77055420	13570	13570	13570	13570	0
158	20241120	160300	77055420	13570	13570	13570	13570	0
159	20241120	160200	77055420	13570	13570	13570	13570	0
160	20241120	160100	77055420	13570	13570	13570	13570	0
161	20241120	160000	77055420	13570	13570	13570	13570	0
162	20241120	155900	77055420	13570	13570	13570	13570	0
163	20241120	155800	77055420	13570	13570	13570	13570	0
164	20241120	155700	77055420	13570	13570	13570	13570	0
165	20241120	155600	77055420	13570	13570	13570	13570	0
166	20241120	155500	77055420	13570	13570	13570	13570	0
167	20241120	155400	77055420	13570	13570	13570	13570	0
168	20241120	155300	77055420	13570	13570	13570	13570	0
169	20241120	155200	77055420	13570	13570	13570	13570	0
170	20241120	155100	77055420	13570	13570	13570	13570	0
171	20241120	155000	77055420	13570	13570	13570	13570	0
172	20241120	154900	77055420	13570	13570	13570	13570	0
173	20241120	154800	77055420	13570	13570	13570	13570	0
174	20241120	154700	77055420	13570	13570	13570	13570	0
175	20241120	154600	77055420	13570	13570	13570	13570	0
176	20241120	154500	77055420	13570	13570	13570	13570	0
177	20241120	154400	77055420	13570	13570	13570	13570	0
178	20241120	154300	77055420	13570	13570	13570	13570	0
179	20241120	154200	77055420	13570	13570	13570	13570	0
180	20241120	154100	77055420	13570	13570	13570	13570	0
181	20241120	154000	77055420	13570	13570	13570	13570	0
182	20241120	153900	77055420	13570	13570	13570	13570	59
183	20241120	153800	77055420	13570	13570	13570	13570	0
184	20241120	153700	77055420	13570	13570	13570	13570	0
185	20241120	153600	77055420	13570	13570	13570	13570	0
186	20241120	153500	77055420	13570	13570	13570	13570	0
187	20241120	153400	77055420	13570	13570	13570	13570	0
188	20241120	153300	77055420	13570	13570	13570	13570	0
189	20241120	153200	77055420	13570	13570	13570	13570	0
190	20241120	153100	77055420	13570	13570	13570	13570	0
191	20241120	153000	77055420	13570	13570	13570	13570	59
192	20241120	152900	76254790	13570	13570	13570	13570	0
193	20241120	152800	76254790	13570	13570	13570	13570	0
194	20241120	152700	76254790	13570	13570	13570	13570	0
195	20241120	152600	76254790	13570	13570	13570	13570	0
196	20241120	152500	76254790	13570	13570	13570	13570	0
197	20241120	152400	76254790	13570	13570	13570	13570	0
198	20241120	152300	76254790	13570	13570	13570	13570	0
199	20241120	152200	76254790	13570	13570	13570	13570	0
200	20241120	152100	76254790	13570	13570	13570	13570	0
201	20241120	152000	76254790	13570	13570	13570	13570	0
202	20241120	151900	76254790	13570	13570	13590	13570	12
203	20241120	151800	76091930	13590	13590	13590	13590	113
204	20241120	151700	74556260	13590	13590	13590	13590	0
205	20241120	151600	74556260	13590	13590	13590	13590	0
206	20241120	151500	74556260	13590	13590	13590	13590	0
207	20241120	151400	74556260	13590	13590	13590	13590	18
208	20241120	151300	74311640	13570	13570	13570	13570	0
209	20241120	151200	74311640	13570	13570	13570	13570	0
210	20241120	151100	74311640	13570	13570	13570	13570	0
211	20241120	151000	74311640	13570	13570	13570	13570	2
212	20241120	150900	74284500	13590	13590	13590	13590	3
213	20241120	150800	74243730	13590	13590	13590	13590	0
214	20241120	150700	74243730	13590	13590	13590	13590	0
215	20241120	150600	74243730	13590	13590	13590	13590	19
216	20241120	150500	73985520	13590	13590	13590	13590	0
217	20241120	150400	73985520	13590	13590	13590	13590	0
218	20241120	150300	73985520	13590	13590	13590	13590	0
219	20241120	150200	73985520	13590	13590	13590	13590	5
220	20241120	150100	73917570	13580	13580	13580	13580	7
221	20241120	150000	73822510	13590	13590	13590	13590	0
222	20241120	145900	73822510	13590	13590	13590	13590	0
223	20241120	145800	73822510	13590	13590	13590	13590	0
224	20241120	145700	73822510	13590	13590	13590	13590	0
225	20241120	145600	73822510	13590	13590	13590	13590	0
226	20241120	145500	73822510	13590	13590	13590	13590	50
227	20241120	145400	73143010	13590	13590	13590	13590	0
228	20241120	145300	73143010	13590	13590	13590	13590	0
229	20241120	145200	73143010	13590	13590	13590	13590	0
230	20241120	145100	73143010	13590	13590	13590	13590	5
231	20241120	145000	73075060	13590	13590	13590	13590	0
232	20241120	144900	73075060	13590	13570	13590	13570	5
233	20241120	144800	73007190	13570	13570	13570	13570	0
234	20241120	144700	73007190	13570	13580	13580	13570	754
235	20241120	144600	62768400	13570	13570	13570	13570	0
236	20241120	144500	62768400	13570	13570	13570	13570	0
237	20241120	144400	62768400	13570	13570	13570	13570	0
238	20241120	144300	62768400	13570	13570	13570	13570	0
239	20241120	144200	62768400	13570	13570	13570	13570	1
240	20241120	144100	62754830	13570	13570	13570	13570	0
241	20241120	144000	62754830	13570	13570	13570	13570	0
242	20241120	143900	62754830	13570	13570	13570	13570	0
243	20241120	143800	62754830	13570	13570	13570	13570	0
244	20241120	143700	62754830	13570	13570	13570	13570	0
245	20241120	143600	62754830	13570	13570	13570	13570	0
246	20241120	143500	62754830	13570	13570	13570	13570	0
247	20241120	143400	62754830	13570	13570	13570	13570	0
248	20241120	143300	62754830	13570	13570	13570	13570	0
249	20241120	143200	62754830	13570	13570	13570	13570	0
250	20241120	143100	62754830	13570	13570	13570	13570	0
251	20241120	143000	62754830	13570	13570	13570	13570	0
252	20241120	142900	62754830	13570	13570	13570	13570	27
253	20241120	142800	62388440	13570	13570	13570	13570	2
254	20241120	142700	62361300	13570	13570	13570	13570	0
255	20241120	142600	62361300	13570	13570	13570	13570	0
256	20241120	142500	62361300	13570	13570	13570	13570	0
257	20241120	142400	62361300	13570	13570	13570	13570	0
258	20241120	142300	62361300	13570	13570	13570	13570	0
259	20241120	142200	62361300	13570	13570	13570	13570	9
260	20241120	142100	62239170	13570	13570	13570	13570	0
261	20241120	142000	62239170	13570	13570	13570	13570	52
262	20241120	141900	61533530	13580	13580	13580	13580	0
263	20241120	141800	61533530	13580	13580	13580	13580	1
264	20241120	141700	61519950	13580	13580	13580	13580	0
265	20241120	141600	61519950	13580	13580	13580	13580	74
266	20241120	141500	60515030	13570	13570	13570	13570	37
267	20241120	141400	60012940	13570	13570	13570	13570	0
268	20241120	141300	60012940	13570	13570	13570	13570	0
269	20241120	141200	60012940	13570	13570	13570	13570	0
270	20241120	141100	60012940	13570	13570	13570	13570	0
271	20241120	141000	60012940	13570	13570	13570	13570	0
272	20241120	140900	60012940	13570	13570	13570	13570	0
273	20241120	140800	60012940	13570	13570	13570	13570	0
274	20241120	140700	60012940	13570	13570	13570	13570	0
275	20241120	140600	60012940	13570	13570	13570	13570	0
276	20241120	140500	60012940	13570	13570	13570	13570	0
277	20241120	140400	60012940	13570	13570	13570	13570	0
278	20241120	140300	60012940	13570	13570	13570	13570	0
279	20241120	140200	60012940	13570	13570	13570	13570	0
280	20241120	140100	60012940	13570	13570	13570	13570	0
281	20241120	140000	60012940	13570	13570	13570	13570	0
282	20241120	135900	60012940	13570	13570	13570	13570	0
283	20241120	135800	60012940	13570	13570	13570	13570	0
284	20241120	135700	60012940	13570	13570	13570	13570	0
285	20241120	135600	60012940	13570	13570	13570	13570	0
286	20241120	135500	60012940	13570	13570	13570	13570	0
287	20241120	135400	60012940	13570	13570	13570	13570	0
288	20241120	135300	60012940	13570	13570	13570	13570	0
289	20241120	135200	60012940	13570	13570	13570	13570	0
290	20241120	135100	60012940	13570	13570	13570	13570	0
291	20241120	135000	60012940	13570	13570	13570	13570	0
292	20241120	134900	60012940	13570	13590	13590	13570	7
293	20241120	134800	59917880	13600	13600	13600	13600	0
294	20241120	134700	59917880	13600	13600	13600	13600	0
295	20241120	134600	59917880	13600	13600	13600	13600	0
296	20241120	134500	59917880	13600	13600	13600	13600	0
297	20241120	134400	59917880	13600	13600	13600	13600	0
298	20241120	134300	59917880	13600	13600	13600	13600	0
299	20241120	134200	59917880	13600	13600	13600	13600	0
300	20241120	134100	59917880	13600	13600	13600	13600	0
301	20241120	134000	59917880	13600	13600	13600	13600	0
302	20241120	133900	59917880	13600	13600	13600	13600	0
303	20241120	133800	59917880	13600	13600	13600	13600	0
304	20241120	133700	59917880	13600	13600	13600	13600	0
305	20241120	133600	59917880	13600	13600	13600	13600	0
306	20241120	133500	59917880	13600	13600	13600	13600	0
307	20241120	133400	59917880	13600	13600	13600	13600	0
308	20241120	133300	59917880	13600	13600	13600	13600	0
309	20241120	133200	59917880	13600	13600	13600	13600	0
310	20241120	133100	59917880	13600	13600	13600	13600	0
311	20241120	133000	59917880	13600	13600	13600	13600	0
312	20241120	132900	59917880	13600	13600	13600	13600	0
313	20241120	132800	59917880	13600	13600	13600	13600	0
314	20241120	132700	59917880	13600	13600	13600	13600	2
315	20241120	132600	59890680	13600	13600	13600	13600	116
316	20241120	132500	58313080	13610	13610	13610	13610	0
317	20241120	132400	58313080	13610	13610	13610	13610	0
318	20241120	132300	58313080	13610	13610	13610	13610	0
319	20241120	132200	58313080	13610	13610	13610	13610	0
320	20241120	132100	58313080	13610	13610	13610	13610	0
321	20241120	132000	58313080	13610	13610	13610	13610	0
322	20241120	131900	58313080	13610	13610	13610	13610	0
323	20241120	131800	58313080	13610	13610	13610	13610	0
324	20241120	131700	58313080	13610	13610	13610	13610	0
325	20241120	131600	58313080	13610	13610	13610	13610	0
326	20241120	131500	58313080	13610	13610	13610	13610	0
327	20241120	131400	58313080	13610	13610	13610	13610	0
328	20241120	131300	58313080	13610	13610	13610	13610	0
329	20241120	131200	58313080	13610	13610	13610	13610	0
330	20241120	131100	58313080	13610	13610	13610	13610	0
331	20241120	131000	58313080	13610	13610	13610	13610	0
332	20241120	130900	58313080	13610	13610	13610	13610	0
333	20241120	130800	58313080	13610	13610	13610	13610	0
334	20241120	130700	58313080	13610	13610	13610	13610	0
335	20241120	130600	58313080	13610	13610	13610	13610	0
336	20241120	130500	58313080	13610	13610	13610	13610	30
337	20241120	130400	57904780	13610	13610	13610	13610	0
338	20241120	130300	57904780	13610	13610	13610	13610	1
339	20241120	130200	57891170	13590	13590	13590	13590	0
340	20241120	130100	57891170	13590	13590	13590	13590	236
341	20241120	130000	54683930	13590	13590	13590	13590	0
342	20241120	125900	54683930	13590	13590	13590	13590	0
343	20241120	125800	54683930	13590	13590	13590	13590	5
344	20241120	125700	54615980	13580	13580	13580	13580	0
345	20241120	125600	54615980	13580	13580	13580	13570	389
346	20241120	125500	49335990	13590	13590	13590	13590	0
347	20241120	125400	49335990	13590	13590	13590	13590	0
348	20241120	125300	49335990	13590	13590	13590	13590	0
349	20241120	125200	49335990	13590	13590	13590	13590	22
350	20241120	125100	49037010	13590	13590	13590	13590	3
351	20241120	125000	48996240	13590	13590	13590	13590	0
352	20241120	124900	48996240	13590	13590	13590	13590	0
353	20241120	124800	48996240	13590	13590	13590	13590	200
354	20241120	124700	46278240	13590	13590	13590	13590	0
355	20241120	124600	46278240	13590	13590	13590	13590	0
356	20241120	124500	46278240	13590	13590	13590	13590	0
357	20241120	124400	46278240	13590	13590	13590	13590	0
358	20241120	124300	46278240	13590	13590	13590	13590	69
359	20241120	124200	45340530	13590	13590	13590	13590	0
360	20241120	124100	45340530	13590	13590	13590	13590	0
361	20241120	124000	45340530	13590	13590	13590	13590	0
362	20241120	123900	45340530	13590	13590	13590	13590	0
363	20241120	123800	45340530	13590	13590	13590	13590	0
364	20241120	123700	45340530	13590	13590	13590	13590	11
365	20241120	123600	45191040	13590	13590	13590	13590	0
366	20241120	123500	45191040	13590	13590	13590	13590	0
367	20241120	123400	45191040	13590	13590	13590	13590	0
368	20241120	123300	45191040	13590	13590	13590	13590	0
369	20241120	123200	45191040	13590	13590	13590	13590	0
370	20241120	123100	45191040	13590	13590	13590	13590	1
371	20241120	123000	45177450	13590	13590	13590	13590	0
372	20241120	122900	45177450	13590	13590	13590	13590	0
373	20241120	122800	45177450	13590	13590	13590	13590	0
374	20241120	122700	45177450	13590	13590	13590	13590	10
375	20241120	122600	45041550	13590	13590	13590	13590	0
376	20241120	122500	45041550	13590	13590	13590	13590	0
377	20241120	122400	45041550	13590	13590	13590	13590	0
378	20241120	122300	45041550	13590	13590	13590	13590	0
379	20241120	122200	45041550	13590	13590	13590	13590	0
380	20241120	122100	45041550	13590	13590	13590	13590	0
381	20241120	122000	45041550	13590	13590	13590	13590	0
382	20241120	121900	45041550	13590	13590	13590	13590	0
383	20241120	121800	45041550	13590	13590	13590	13590	0
384	20241120	121700	45041550	13590	13590	13590	13590	0
385	20241120	121600	45041550	13590	13590	13590	13590	1
386	20241120	121500	45027960	13570	13570	13570	13570	1
387	20241120	121400	45014390	13570	13570	13570	13570	0
388	20241120	121300	45014390	13570	13570	13570	13570	0
389	20241120	121200	45014390	13570	13570	13570	13570	0
390	20241120	121100	45014390	13570	13570	13570	13570	0
391	20241120	121000	45014390	13570	13570	13570	13570	0
392	20241120	120900	45014390	13570	13570	13570	13570	0
393	20241120	120800	45014390	13570	13570	13570	13570	152
394	20241120	120700	42951750	13570	13570	13570	13570	7
395	20241120	120600	42856760	13570	13570	13570	13570	0
396	20241120	120500	42856760	13570	13570	13570	13570	0
397	20241120	120400	42856760	13570	13570	13570	13570	0
398	20241120	120300	42856760	13570	13560	13570	13560	4
399	20241120	120200	42802500	13570	13570	13570	13570	5
400	20241120	120100	42734650	13560	13560	13560	13560	0
401	20241120	120000	42734650	13560	13560	13560	13560	0
402	20241120	115900	42734650	13560	13560	13560	13560	0
403	20241120	115800	42734650	13560	13560	13560	13560	0
404	20241120	115700	42734650	13560	13560	13560	13560	0
405	20241120	115600	42734650	13560	13560	13560	13560	0
406	20241120	115500	42734650	13560	13560	13560	13560	0
407	20241120	115400	42734650	13560	13560	13560	13560	0
408	20241120	115300	42734650	13560	13560	13560	13560	0
409	20241120	115200	42734650	13560	13560	13560	13560	0
410	20241120	115100	42734650	13560	13560	13560	13560	0
411	20241120	115000	42734650	13560	13560	13560	13560	0
412	20241120	114900	42734650	13560	13560	13560	13560	24
413	20241120	114800	42409210	13540	13540	13540	13540	248
414	20241120	114700	39051290	13540	13570	13570	13540	379
415	20241120	114600	33915470	13590	13590	13590	13590	45
416	20241120	114500	33303920	13590	13590	13590	13590	0
417	20241120	114400	33303920	13590	13570	13590	13570	4
418	20241120	114300	33249600	13570	13580	13580	13570	60
419	20241120	114200	32435320	13580	13610	13610	13580	490
420	20241120	114100	25775130	13620	13620	13620	13620	1
421	20241120	114000	25761510	13620	13620	13620	13620	0
422	20241120	113900	25761510	13620	13620	13620	13620	0
423	20241120	113800	25761510	13620	13620	13620	13620	0
424	20241120	113700	25761510	13620	13620	13620	13620	0
425	20241120	113600	25761510	13620	13620	13620	13620	0
426	20241120	113500	25761510	13620	13620	13620	13620	0
427	20241120	113400	25761510	13620	13610	13620	13610	4
428	20241120	113300	25707050	13620	13620	13620	13620	0
429	20241120	113200	25707050	13620	13620	13620	13620	0
430	20241120	113100	25707050	13620	13620	13620	13620	0
431	20241120	113000	25707050	13620	13620	13620	13620	5
432	20241120	112900	25638950	13620	13620	13620	13620	55
433	20241120	112800	24889850	13620	13620	13620	13620	0
434	20241120	112700	24889850	13620	13620	13620	13620	0
435	20241120	112600	24889850	13620	13620	13620	13620	0
436	20241120	112500	24889850	13620	13620	13620	13620	87
437	20241120	112400	23704910	13620	13620	13620	13620	0
438	20241120	112300	23704910	13620	13620	13620	13620	0
439	20241120	112200	23704910	13620	13630	13630	13610	139
440	20241120	112100	21812110	13630	13630	13630	13630	0
441	20241120	112000	21812110	13630	13630	13630	13630	0
442	20241120	111900	21812110	13630	13630	13630	13630	0
443	20241120	111800	21812110	13630	13630	13630	13630	0
444	20241120	111700	21812110	13630	13630	13630	13630	0
445	20241120	111600	21812110	13630	13630	13630	13630	0
446	20241120	111500	21812110	13630	13630	13630	13630	0
447	20241120	111400	21812110	13630	13630	13630	13630	1
448	20241120	111300	21798480	13640	13640	13640	13640	118
449	20241120	111200	20188960	13640	13640	13640	13640	0
450	20241120	111100	20188960	13640	13640	13640	13640	0
451	20241120	111000	20188960	13640	13640	13640	13640	0
452	20241120	110900	20188960	13640	13640	13640	13640	0
453	20241120	110800	20188960	13640	13640	13640	13640	10
454	20241120	110700	20052560	13640	13640	13640	13640	0
455	20241120	110600	20052560	13640	13640	13640	13640	0
456	20241120	110500	20052560	13640	13640	13640	13640	0
457	20241120	110400	20052560	13640	13640	13640	13640	0
458	20241120	110300	20052560	13640	13640	13640	13640	0
459	20241120	110200	20052560	13640	13650	13650	13640	240
460	20241120	110100	16776950	13650	13650	13650	13650	0
461	20241120	110000	16776950	13650	13650	13650	13650	1
462	20241120	105900	16763300	13650	13650	13650	13650	0
463	20241120	105800	16763300	13650	13650	13650	13650	0
464	20241120	105700	16763300	13650	13650	13650	13650	0
465	20241120	105600	16763300	13650	13650	13650	13650	0
466	20241120	105500	16763300	13650	13650	13650	13650	0
467	20241120	105400	16763300	13650	13650	13650	13650	0
468	20241120	105300	16763300	13650	13650	13650	13650	0
469	20241120	105200	16763300	13650	13650	13650	13650	0
470	20241120	105100	16763300	13650	13650	13650	13650	0
471	20241120	105000	16763300	13650	13650	13650	13650	0
472	20241120	104900	16763300	13650	13650	13650	13650	0
473	20241120	104800	16763300	13650	13650	13650	13650	0
474	20241120	104700	16763300	13650	13650	13650	13650	0
475	20241120	104600	16763300	13650	13650	13650	13650	0
476	20241120	104500	16763300	13650	13650	13650	13650	0
477	20241120	104400	16763300	13650	13650	13650	13650	0
478	20241120	104300	16763300	13650	13650	13650	13650	235
479	20241120	104200	13555550	13640	13650	13650	13640	40
480	20241120	104100	13009940	13630	13630	13630	13630	0
481	20241120	104000	13009940	13630	13630	13630	13630	0
482	20241120	103900	13009940	13630	13630	13630	13630	0
483	20241120	103800	13009940	13630	13630	13630	13630	0
484	20241120	103700	13009940	13630	13630	13630	13630	7
485	20241120	103600	12914530	13630	13630	13630	13630	0
486	20241120	103500	12914530	13630	13630	13630	13630	2
487	20241120	103400	12887270	13650	13650	13650	13650	0
488	20241120	103300	12887270	13650	13650	13650	13650	0
489	20241120	103200	12887270	13650	13650	13650	13650	0
490	20241120	103100	12887270	13650	13650	13650	13650	0
491	20241120	103000	12887270	13650	13650	13650	13650	0
492	20241120	102900	12887270	13650	13650	13650	13650	0
493	20241120	102800	12887270	13650	13650	13650	13650	66
494	20241120	102700	11986370	13650	13650	13650	13650	200
495	20241120	102600	9256370	13650	13650	13650	13650	0
496	20241120	102500	9256370	13650	13650	13650	13650	0
497	20241120	102400	9256370	13650	13650	13650	13650	0
498	20241120	102300	9256370	13650	13650	13650	13650	0
499	20241120	102200	9256370	13650	13650	13650	13650	0
500	20241120	102100	9256370	13650	13650	13650	13650	0
501	20241120	102000	9256370	13650	13650	13650	13650	0
502	20241120	101900	9256370	13650	13650	13650	13650	0
503	20241120	101800	9256370	13650	13650	13650	13650	0
504	20241120	101700	9256370	13650	13650	13650	13650	0
505	20241120	101600	9256370	13650	13650	13650	13650	0
506	20241120	101500	9256370	13650	13650	13650	13650	1
507	20241120	101400	9242720	13650	13650	13650	13650	0
508	20241120	101300	9242720	13650	13650	13650	13650	1
509	20241120	101200	9229070	13630	13630	13630	13630	1
510	20241120	101100	9215440	13640	13670	13670	13640	93
511	20241120	101000	7945790	13670	13670	13670	13670	0
512	20241120	100900	7945790	13670	13670	13680	13670	175
513	20241120	100800	5553530	13670	13670	13670	13670	0
514	20241120	100700	5553530	13670	13670	13670	13670	0
515	20241120	100600	5553530	13670	13670	13670	13670	0
516	20241120	100500	5553530	13670	13670	13670	13670	0
517	20241120	100400	5553530	13670	13670	13670	13670	2
518	20241120	100300	5526190	13670	13670	13670	13670	0
519	20241120	100200	5526190	13670	13670	13670	13670	2
520	20241120	100100	5498850	13670	13670	13670	13670	0
521	20241120	100000	5498850	13670	13670	13670	13670	1
522	20241120	095900	5485180	13650	13650	13650	13650	0
523	20241120	095800	5485180	13650	13650	13650	13650	0
524	20241120	095700	5485180	13650	13650	13650	13650	0
525	20241120	095600	5485180	13650	13650	13650	13650	0
526	20241120	095500	5485180	13650	13650	13650	13650	0
527	20241120	095400	5485180	13650	13650	13650	13650	0
528	20241120	095300	5485180	13650	13650	13650	13650	0
529	20241120	095200	5485180	13650	13650	13650	13650	0
530	20241120	095100	5485180	13650	13650	13650	13650	0
531	20241120	095000	5485180	13650	13650	13650	13650	0
532	20241120	094900	5485180	13650	13650	13650	13650	0
533	20241120	094800	5485180	13650	13650	13650	13650	0
534	20241120	094700	5485180	13650	13650	13650	13650	0
535	20241120	094600	5485180	13650	13650	13650	13650	0
536	20241120	094500	5485180	13650	13650	13650	13650	196
537	20241120	094400	2809780	13640	13640	13640	13640	0
538	20241120	094300	2809780	13640	13640	13640	13640	1
539	20241120	094200	2796140	13640	13640	13640	13640	0
540	20241120	094100	2796140	13640	13640	13640	13640	0
541	20241120	094000	2796140	13640	13640	13640	13640	0
542	20241120	093900	2796140	13640	13640	13640	13640	0
543	20241120	093800	2796140	13640	13640	13640	13640	0
544	20241120	093700	2796140	13640	13640	13640	13640	0
545	20241120	093600	2796140	13640	13640	13640	13640	0
546	20241120	093500	2796140	13640	13640	13640	13640	9
547	20241120	093400	2673380	13650	13650	13650	13650	1
548	20241120	093300	2659730	13630	13630	13630	13630	0
549	20241120	093200	2659730	13630	13630	13630	13630	0
550	20241120	093100	2659730	13630	13630	13630	13630	0
551	20241120	093000	2659730	13630	13630	13630	13630	0
552	20241120	092900	2659730	13630	13630	13630	13630	0
553	20241120	092800	2659730	13630	13630	13630	13630	4
554	20241120	092700	2605210	13640	13640	13640	13640	0
555	20241120	092600	2605210	13640	13640	13640	13640	0
556	20241120	092500	2605210	13640	13640	13640	13640	0
557	20241120	092400	2605210	13640	13640	13640	13640	0
558	20241120	092300	2605210	13640	13640	13640	13640	0
559	20241120	092200	2605210	13640	13640	13640	13640	0
560	20241120	092100	2605210	13640	13640	13640	13640	111
561	20241120	092000	1091170	13630	13630	13630	13630	0
562	20241120	091900	1091170	13630	13630	13630	13630	0
563	20241120	091800	1091170	13630	13630	13630	13630	0
564	20241120	091700	1091170	13630	13630	13630	13630	0
565	20241120	091600	1091170	13630	13630	13630	13630	0
566	20241120	091500	1091170	13630	13630	13630	13630	0
567	20241120	091400	1091170	13630	13630	13630	13630	0
568	20241120	091300	1091170	13630	13630	13630	13630	0
569	20241120	091200	1091170	13630	13630	13630	13630	0
570	20241120	091100	1091170	13630	13630	13630	13630	42
571	20241120	091000	518710	13650	13650	13650	13650	0
572	20241120	090900	518710	13650	13650	13650	13650	0
573	20241120	090800	518710	13650	13650	13650	13650	0
574	20241120	090700	518710	13650	13650	13650	13650	0
575	20241120	090600	518710	13650	13650	13650	13650	26
576	20241120	090500	163810	13650	13650	13650	13650	0
577	20241120	090400	163810	13650	13650	13650	13650	0
578	20241120	090300	163810	13650	13650	13650	13650	1
579	20241120	090200	150160	13650	13650	13650	13650	1
580	20241120	090100	136510	13650	13650	13650	13650	3
581	20241120	090000	95560	13650	13660	13660	13650	7