KissMeData/003300/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183900	267558110	13280	13280	13280	13280	157
3	20241113	183800	267558110	13280	13280	13280	13280	0
4	20241113	183700	267558110	13280	13280	13280	13280	0
5	20241113	183600	267558110	13280	13280	13280	13280	0
6	20241113	183500	267558110	13280	13280	13280	13280	0
7	20241113	183400	267558110	13280	13280	13280	13280	0
8	20241113	183300	267558110	13280	13280	13280	13280	0
9	20241113	183200	267558110	13280	13280	13280	13280	0
10	20241113	183100	267558110	13280	13280	13280	13280	0
11	20241113	183000	267558110	13280	13280	13280	13280	0
12	20241113	182900	267558110	13280	13280	13280	13280	0
13	20241113	182800	267558110	13280	13280	13280	13280	0
14	20241113	182700	267558110	13280	13280	13280	13280	0
15	20241113	182600	267558110	13280	13280	13280	13280	0
16	20241113	182500	267558110	13280	13280	13280	13280	0
17	20241113	182400	267558110	13280	13280	13280	13280	0
18	20241113	182300	267558110	13280	13280	13280	13280	0
19	20241113	182200	267558110	13280	13280	13280	13280	0
20	20241113	182100	267558110	13280	13280	13280	13280	0
21	20241113	182000	267558110	13280	13280	13280	13280	0
22	20241113	181900	267558110	13280	13280	13280	13280	0
23	20241113	181800	267558110	13280	13280	13280	13280	0
24	20241113	181700	267558110	13280	13280	13280	13280	0
25	20241113	181600	267558110	13280	13280	13280	13280	0
26	20241113	181500	267558110	13280	13280	13280	13280	0
27	20241113	181400	267558110	13280	13280	13280	13280	0
28	20241113	181300	267558110	13280	13280	13280	13280	0
29	20241113	181200	267558110	13280	13280	13280	13280	0
30	20241113	181100	267558110	13280	13280	13280	13280	0
31	20241113	181000	267558110	13280	13280	13280	13280	0
32	20241113	180900	267558110	13280	13280	13280	13280	157
33	20241113	180800	267558110	13280	13280	13280	13280	0
34	20241113	180700	267558110	13280	13280	13280	13280	0
35	20241113	180600	267558110	13280	13280	13280	13280	0
36	20241113	180500	267558110	13280	13280	13280	13280	0
37	20241113	180400	267558110	13280	13280	13280	13280	0
38	20241113	180300	267558110	13280	13280	13280	13280	0
39	20241113	180200	267558110	13280	13280	13280	13280	0
40	20241113	180100	267558110	13280	13280	13280	13280	0
41	20241113	180000	267558110	13280	13280	13280	13280	0
42	20241113	175900	267558110	13280	13280	13280	13280	0
43	20241113	175800	267558110	13280	13280	13280	13280	0
44	20241113	175700	267558110	13280	13280	13280	13280	0
45	20241113	175600	267558110	13280	13280	13280	13280	0
46	20241113	175500	267558110	13280	13280	13280	13280	0
47	20241113	175400	267558110	13280	13280	13280	13280	0
48	20241113	175300	267558110	13280	13280	13280	13280	0
49	20241113	175200	267558110	13280	13280	13280	13280	0
50	20241113	175100	267558110	13280	13280	13280	13280	0
51	20241113	175000	267558110	13280	13280	13280	13280	0
52	20241113	174900	267558110	13280	13280	13280	13280	0
53	20241113	174800	267558110	13280	13280	13280	13280	0
54	20241113	174700	267558110	13280	13280	13280	13280	0
55	20241113	174600	267558110	13280	13280	13280	13280	0
56	20241113	174500	267558110	13280	13280	13280	13280	0
57	20241113	174400	267558110	13280	13280	13280	13280	0
58	20241113	174300	267558110	13280	13280	13280	13280	0
59	20241113	174200	267558110	13280	13280	13280	13280	0
60	20241113	174100	267558110	13280	13280	13280	13280	0
61	20241113	174000	267558110	13280	13280	13280	13280	0
62	20241113	173900	267558110	13280	13280	13280	13280	157
63	20241113	173800	267558110	13280	13280	13280	13280	0
64	20241113	173700	267558110	13280	13280	13280	13280	0
65	20241113	173600	267558110	13280	13280	13280	13280	0
66	20241113	173500	267558110	13280	13280	13280	13280	0
67	20241113	173400	267558110	13280	13280	13280	13280	0
68	20241113	173300	267558110	13280	13280	13280	13280	0
69	20241113	173200	267558110	13280	13280	13280	13280	0
70	20241113	173100	267558110	13280	13280	13280	13280	0
71	20241113	173000	267558110	13280	13280	13280	13280	0
72	20241113	172900	267558110	13280	13280	13280	13280	0
73	20241113	172800	267558110	13280	13280	13280	13280	0
74	20241113	172700	267558110	13280	13280	13280	13280	0
75	20241113	172600	267558110	13280	13280	13280	13280	0
76	20241113	172500	267558110	13280	13280	13280	13280	0
77	20241113	172400	267558110	13280	13280	13280	13280	0
78	20241113	172300	267558110	13280	13280	13280	13280	0
79	20241113	172200	267558110	13280	13280	13280	13280	0
80	20241113	172100	267558110	13280	13280	13280	13280	0
81	20241113	172000	267558110	13280	13280	13280	13280	0
82	20241113	171900	267558110	13280	13280	13280	13280	0
83	20241113	171800	267558110	13280	13280	13280	13280	0
84	20241113	171700	267558110	13280	13280	13280	13280	0
85	20241113	171600	267558110	13280	13280	13280	13280	0
86	20241113	171500	267558110	13280	13280	13280	13280	0
87	20241113	171400	267558110	13280	13280	13280	13280	0
88	20241113	171300	267558110	13280	13280	13280	13280	0
89	20241113	171200	267558110	13280	13280	13280	13280	0
90	20241113	171100	267558110	13280	13280	13280	13280	0
91	20241113	171000	267558110	13280	13280	13280	13280	0
92	20241113	170900	267558110	13280	13280	13280	13280	157
93	20241113	170800	267558110	13280	13280	13280	13280	0
94	20241113	170700	267558110	13280	13280	13280	13280	0
95	20241113	170600	267558110	13280	13280	13280	13280	0
96	20241113	170500	267558110	13280	13280	13280	13280	0
97	20241113	170400	267558110	13280	13280	13280	13280	0
98	20241113	170300	267558110	13280	13280	13280	13280	0
99	20241113	170200	267558110	13280	13280	13280	13280	0
100	20241113	170100	267558110	13280	13280	13280	13280	0
101	20241113	170000	267558110	13280	13280	13280	13280	0
102	20241113	165900	267558110	13280	13280	13280	13280	0
103	20241113	165800	267558110	13280	13280	13280	13280	0
104	20241113	165700	267558110	13280	13280	13280	13280	0
105	20241113	165600	267558110	13280	13280	13280	13280	0
106	20241113	165500	267558110	13280	13280	13280	13280	0
107	20241113	165400	267558110	13280	13280	13280	13280	0
108	20241113	165300	267558110	13280	13280	13280	13280	0
109	20241113	165200	267558110	13280	13280	13280	13280	0
110	20241113	165100	267558110	13280	13280	13280	13280	0
111	20241113	165000	267558110	13280	13280	13280	13280	0
112	20241113	164900	267558110	13280	13280	13280	13280	0
113	20241113	164800	267558110	13280	13280	13280	13280	0
114	20241113	164700	267558110	13280	13280	13280	13280	0
115	20241113	164600	267558110	13280	13280	13280	13280	0
116	20241113	164500	267558110	13280	13280	13280	13280	0
117	20241113	164400	267558110	13280	13280	13280	13280	0
118	20241113	164300	267558110	13280	13280	13280	13280	0
119	20241113	164200	267558110	13280	13280	13280	13280	0
120	20241113	164100	267558110	13280	13280	13280	13280	0
121	20241113	164000	267558110	13280	13280	13280	13280	0
122	20241113	163900	267558110	13280	13280	13280	13280	157
123	20241113	163800	267558110	13280	13280	13280	13280	0
124	20241113	163700	267558110	13280	13280	13280	13280	0
125	20241113	163600	267558110	13280	13280	13280	13280	0
126	20241113	163500	267558110	13280	13280	13280	13280	0
127	20241113	163400	267558110	13280	13280	13280	13280	0
128	20241113	163300	267558110	13280	13280	13280	13280	0
129	20241113	163200	267558110	13280	13280	13280	13280	0
130	20241113	163100	267558110	13280	13280	13280	13280	0
131	20241113	163000	267558110	13280	13280	13280	13280	0
132	20241113	162900	267558110	13280	13280	13280	13280	0
133	20241113	162800	267558110	13280	13280	13280	13280	0
134	20241113	162700	267558110	13280	13280	13280	13280	0
135	20241113	162600	267558110	13280	13280	13280	13280	0
136	20241113	162500	267558110	13280	13280	13280	13280	0
137	20241113	162400	267558110	13280	13280	13280	13280	0
138	20241113	162300	267558110	13280	13280	13280	13280	0
139	20241113	162200	267558110	13280	13280	13280	13280	0
140	20241113	162100	267558110	13280	13280	13280	13280	0
141	20241113	162000	267558110	13280	13280	13280	13280	0
142	20241113	161900	267558110	13280	13280	13280	13280	0
143	20241113	161800	267558110	13280	13280	13280	13280	0
144	20241113	161700	267558110	13280	13280	13280	13280	0
145	20241113	161600	267558110	13280	13280	13280	13280	0
146	20241113	161500	267558110	13280	13280	13280	13280	0
147	20241113	161400	267558110	13280	13280	13280	13280	0
148	20241113	161300	267558110	13280	13280	13280	13280	0
149	20241113	161200	267558110	13280	13280	13280	13280	0
150	20241113	161100	267558110	13280	13280	13280	13280	0
151	20241113	161000	267558110	13280	13280	13280	13280	0
152	20241113	160900	267558110	13280	13280	13280	13280	157
153	20241113	160800	267558110	13280	13280	13280	13280	0
154	20241113	160700	267558110	13280	13280	13280	13280	0
155	20241113	160600	267558110	13280	13280	13280	13280	0
156	20241113	160500	267558110	13280	13280	13280	13280	0
157	20241113	160400	267558110	13280	13280	13280	13280	0
158	20241113	160300	267558110	13280	13280	13280	13280	0
159	20241113	160200	267558110	13280	13280	13280	13280	0
160	20241113	160100	267558110	13280	13280	13280	13280	0
161	20241113	160000	267558110	13280	13280	13280	13280	0
162	20241113	155900	267558110	13280	13280	13280	13280	0
163	20241113	155800	267558110	13280	13280	13280	13280	0
164	20241113	155700	267558110	13280	13280	13280	13280	0
165	20241113	155600	267558110	13280	13280	13280	13280	0
166	20241113	155500	267558110	13280	13280	13280	13280	0
167	20241113	155400	267558110	13280	13280	13280	13280	0
168	20241113	155300	267558110	13280	13280	13280	13280	0
169	20241113	155200	267558110	13280	13280	13280	13280	0
170	20241113	155100	267558110	13280	13280	13280	13280	0
171	20241113	155000	267558110	13280	13280	13280	13280	0
172	20241113	154900	267558110	13280	13280	13280	13280	0
173	20241113	154800	267558110	13280	13280	13280	13280	0
174	20241113	154700	267558110	13280	13280	13280	13280	0
175	20241113	154600	267558110	13280	13280	13280	13280	0
176	20241113	154500	267558110	13280	13280	13280	13280	0
177	20241113	154400	267558110	13280	13280	13280	13280	0
178	20241113	154300	267558110	13280	13280	13280	13280	0
179	20241113	154200	267558110	13280	13280	13280	13280	0
180	20241113	154100	267558110	13280	13280	13280	13280	0
181	20241113	154000	267558110	13280	13280	13280	13280	0
182	20241113	153900	267558110	13280	13280	13280	13280	157
183	20241113	153800	267558110	13280	13280	13280	13280	0
184	20241113	153700	267558110	13280	13280	13280	13280	0
185	20241113	153600	267558110	13280	13280	13280	13280	0
186	20241113	153500	267558110	13280	13280	13280	13280	0
187	20241113	153400	267558110	13280	13280	13280	13280	0
188	20241113	153300	267558110	13280	13280	13280	13280	0
189	20241113	153200	267558110	13280	13280	13280	13280	0
190	20241113	153100	267558110	13280	13280	13280	13280	0
191	20241113	153000	267558110	13280	13280	13280	13280	157
192	20241113	152900	265473150	13350	13350	13350	13350	0
193	20241113	152800	265473150	13350	13350	13350	13350	0
194	20241113	152700	265473150	13350	13350	13350	13350	0
195	20241113	152600	265473150	13350	13350	13350	13350	0
196	20241113	152500	265473150	13350	13350	13350	13350	0
197	20241113	152400	265473150	13350	13350	13350	13350	0
198	20241113	152300	265473150	13350	13350	13350	13350	0
199	20241113	152200	265473150	13350	13350	13350	13350	0
200	20241113	152100	265473150	13350	13350	13350	13350	0
201	20241113	152000	265473150	13350	13350	13350	13350	0
202	20241113	151900	265473150	13350	13280	13350	13280	138
203	20241113	151800	263639830	13280	13290	13290	13280	123
204	20241113	151700	262005380	13290	13290	13290	13290	1
205	20241113	151600	261992090	13280	13280	13280	13280	0
206	20241113	151500	261992090	13280	13280	13280	13280	0
207	20241113	151400	261992090	13280	13280	13280	13280	0
208	20241113	151300	261992090	13280	13280	13280	13280	0
209	20241113	151200	261992090	13280	13280	13280	13280	0
210	20241113	151100	261992090	13280	13280	13280	13280	0
211	20241113	151000	261992090	13280	13280	13280	13280	2
212	20241113	150900	261965530	13280	13280	13280	13280	2
213	20241113	150800	261938970	13290	13290	13290	13290	3
214	20241113	150700	261899100	13290	13290	13290	13290	20
215	20241113	150600	261633300	13290	13290	13290	13290	11
216	20241113	150500	261487110	13290	13290	13290	13290	44
217	20241113	150400	260902350	13290	13290	13290	13290	22
218	20241113	150300	260609970	13280	13280	13280	13280	0
219	20241113	150200	260609970	13280	13280	13280	13280	0
220	20241113	150100	260609970	13280	13280	13280	13280	0
221	20241113	150000	260609970	13280	13280	13280	13280	100
222	20241113	145900	259281970	13280	13280	13280	13280	113
223	20241113	145800	257781330	13290	13290	13290	13290	0
224	20241113	145700	257781330	13290	13290	13290	13290	1
225	20241113	145600	257768040	13290	13290	13290	13290	25
226	20241113	145500	257435790	13290	13290	13290	13290	0
227	20241113	145400	257435790	13290	13290	13290	13290	0
228	20241113	145300	257435790	13290	13290	13290	13290	5
229	20241113	145200	257369340	13290	13290	13290	13290	0
230	20241113	145100	257369340	13290	13290	13290	13290	0
231	20241113	145000	257369340	13290	13290	13290	13290	3
232	20241113	144900	257329470	13290	13290	13290	13290	0
233	20241113	144800	257329470	13290	13290	13290	13290	0
234	20241113	144700	257329470	13290	13290	13290	13290	0
235	20241113	144600	257329470	13290	13290	13290	13290	1
236	20241113	144500	257316180	13290	13290	13290	13290	0
237	20241113	144400	257316180	13290	13290	13290	13290	0
238	20241113	144300	257316180	13290	13290	13290	13290	0
239	20241113	144200	257316180	13290	13290	13290	13290	1
240	20241113	144100	257302890	13290	13290	13290	13290	4
241	20241113	144000	257249730	13290	13290	13290	13290	0
242	20241113	143900	257249730	13290	13290	13290	13290	0
243	20241113	143800	257249730	13290	13290	13290	13290	25
244	20241113	143700	256917480	13290	13290	13290	13290	0
245	20241113	143600	256917480	13290	13290	13290	13290	127
246	20241113	143500	255229650	13290	13290	13290	13290	0
247	20241113	143400	255229650	13290	13290	13290	13290	0
248	20241113	143300	255229650	13290	13290	13290	13290	0
249	20241113	143200	255229650	13290	13290	13290	13290	16
250	20241113	143100	255017010	13290	13290	13290	13290	111
251	20241113	143000	253541820	13290	13290	13290	13290	0
252	20241113	142900	253541820	13290	13290	13290	13290	0
253	20241113	142800	253541820	13290	13290	13290	13290	4
254	20241113	142700	253488660	13300	13300	13300	13300	0
255	20241113	142600	253488660	13300	13300	13300	13300	0
256	20241113	142500	253488660	13300	13300	13300	13300	0
257	20241113	142400	253488660	13300	13300	13300	13300	0
258	20241113	142300	253488660	13300	13300	13300	13300	31
259	20241113	142200	253076360	13300	13300	13300	13300	1
260	20241113	142100	253063060	13300	13300	13300	13300	9
261	20241113	142000	252943360	13290	13290	13290	13290	0
262	20241113	141900	252943360	13290	13290	13290	13290	0
263	20241113	141800	252943360	13290	13290	13290	13290	0
264	20241113	141700	252943360	13290	13290	13290	13290	31
265	20241113	141600	252531370	13300	13300	13300	13300	19
266	20241113	141500	252278670	13300	13300	13300	13300	0
267	20241113	141400	252278670	13300	13300	13300	13300	3
268	20241113	141300	252238770	13300	13300	13300	13300	0
269	20241113	141200	252238770	13300	13300	13300	13300	0
270	20241113	141100	252238770	13300	13300	13300	13300	0
271	20241113	141000	252238770	13300	13300	13300	13300	0
272	20241113	140900	252238770	13300	13300	13300	13300	0
273	20241113	140800	252238770	13300	13300	13300	13300	0
274	20241113	140700	252238770	13300	13300	13300	13300	0
275	20241113	140600	252238770	13300	13300	13300	13300	148
276	20241113	140500	250270370	13300	13300	13300	13300	0
277	20241113	140400	250270370	13300	13300	13300	13300	1
278	20241113	140300	250257070	13300	13300	13300	13300	0
279	20241113	140200	250257070	13300	13300	13300	13300	30
280	20241113	140100	249858070	13300	13300	13300	13300	0
281	20241113	140000	249858070	13300	13300	13300	13300	0
282	20241113	135900	249858070	13300	13300	13300	13300	0
283	20241113	135800	249858070	13300	13300	13300	13300	85
284	20241113	135700	248727570	13290	13290	13290	13290	50
285	20241113	135600	248063070	13290	13290	13290	13290	3
286	20241113	135500	248023200	13290	13290	13290	13290	0
287	20241113	135400	248023200	13290	13290	13290	13290	0
288	20241113	135300	248023200	13290	13290	13290	13290	0
289	20241113	135200	248023200	13290	13290	13290	13290	0
290	20241113	135100	248023200	13290	13290	13290	13290	0
291	20241113	135000	248023200	13290	13290	13290	13290	10
292	20241113	134900	247890300	13280	13280	13280	13280	0
293	20241113	134800	247890300	13280	13280	13280	13280	50
294	20241113	134700	247226300	13290	13290	13290	13290	0
295	20241113	134600	247226300	13290	13290	13290	13290	0
296	20241113	134500	247226300	13290	13290	13290	13290	2
297	20241113	134400	247199720	13290	13290	13290	13290	20
298	20241113	134300	246933920	13270	13270	13270	13270	0
299	20241113	134200	246933920	13270	13280	13280	13270	15
300	20241113	134100	246734780	13270	13270	13270	13270	0
301	20241113	134000	246734780	13270	13270	13270	13270	0
302	20241113	133900	246734780	13270	13270	13270	13270	0
303	20241113	133800	246734780	13270	13270	13270	13270	0
304	20241113	133700	246734780	13270	13280	13290	13270	70
305	20241113	133600	245805420	13290	13290	13290	13290	2
306	20241113	133500	245778840	13300	13300	13300	13300	0
307	20241113	133400	245778840	13300	13300	13300	13300	200
308	20241113	133300	243118840	13290	13290	13290	13290	0
309	20241113	133200	243118840	13290	13290	13290	13290	27
310	20241113	133100	242760010	13290	13290	13290	13290	0
311	20241113	133000	242760010	13290	13290	13290	13290	1
312	20241113	132900	242746720	13270	13270	13270	13270	0
313	20241113	132800	242746720	13270	13290	13300	13270	601
314	20241113	132700	234758360	13280	13280	13280	13280	21
315	20241113	132600	234479480	13290	13290	13290	13290	2
316	20241113	132500	234452900	13270	13270	13270	13270	0
317	20241113	132400	234452900	13270	13290	13290	13270	435
318	20241113	132300	228673880	13290	13320	13320	13290	1106
319	20241113	132200	213962360	13320	13320	13320	13320	0
320	20241113	132100	213962360	13320	13320	13320	13320	0
321	20241113	132000	213962360	13320	13320	13320	13320	0
322	20241113	131900	213962360	13320	13320	13320	13320	0
323	20241113	131800	213962360	13320	13320	13320	13320	3
324	20241113	131700	213922400	13310	13310	13310	13310	2
325	20241113	131600	213895780	13310	13330	13330	13310	41
326	20241113	131500	213349700	13340	13340	13340	13340	0
327	20241113	131400	213349700	13340	13340	13340	13340	0
328	20241113	131300	213349700	13340	13340	13340	13340	6
329	20241113	131200	213269660	13340	13340	13340	13340	6
330	20241113	131100	213189620	13340	13340	13340	13340	0
331	20241113	131000	213189620	13340	13340	13340	13340	0
332	20241113	130900	213189620	13340	13340	13340	13340	0
333	20241113	130800	213189620	13340	13340	13340	13340	5
334	20241113	130700	213122920	13350	13350	13350	13350	5
335	20241113	130600	213056170	13340	13340	13340	13340	1
336	20241113	130500	213042830	13350	13350	13350	13350	0
337	20241113	130400	213042830	13350	13350	13350	13350	0
338	20241113	130300	213042830	13350	13350	13350	13350	38
339	20241113	130200	212535530	13350	13350	13350	13350	0
340	20241113	130100	212535530	13350	13350	13350	13350	0
341	20241113	130000	212535530	13350	13350	13350	13350	1
342	20241113	125900	212522180	13340	13340	13340	13340	0
343	20241113	125800	212522180	13340	13340	13340	13340	0
344	20241113	125700	212522180	13340	13340	13340	13340	0
345	20241113	125600	212522180	13340	13340	13340	13340	1
346	20241113	125500	212508840	13340	13340	13340	13340	0
347	20241113	125400	212508840	13340	13340	13340	13340	0
348	20241113	125300	212508840	13340	13340	13340	13340	0
349	20241113	125200	212508840	13340	13340	13340	13340	30
350	20241113	125100	212108640	13340	13340	13340	13340	0
351	20241113	125000	212108640	13340	13340	13340	13340	0
352	20241113	124900	212108640	13340	13340	13340	13340	0
353	20241113	124800	212108640	13340	13340	13340	13340	0
354	20241113	124700	212108640	13340	13340	13340	13340	0
355	20241113	124600	212108640	13340	13340	13340	13340	0
356	20241113	124500	212108640	13340	13340	13340	13340	0
357	20241113	124400	212108640	13340	13340	13340	13340	0
358	20241113	124300	212108640	13340	13340	13340	13340	0
359	20241113	124200	212108640	13340	13350	13350	13340	16
360	20241113	124100	211895120	13350	13350	13350	13350	0
361	20241113	124000	211895120	13350	13350	13350	13350	0
362	20241113	123900	211895120	13350	13350	13350	13350	3
363	20241113	123800	211855070	13350	13360	13360	13350	26
364	20241113	123700	211507910	13340	13340	13340	13340	0
365	20241113	123600	211507910	13340	13340	13340	13340	0
366	20241113	123500	211507910	13340	13340	13340	13340	0
367	20241113	123400	211507910	13340	13340	13340	13340	0
368	20241113	123300	211507910	13340	13350	13350	13340	16
369	20241113	123200	211294440	13360	13360	13360	13360	28
370	20241113	123100	210920360	13360	13360	13360	13360	0
371	20241113	123000	210920360	13360	13360	13360	13360	0
372	20241113	122900	210920360	13360	13360	13360	13360	8
373	20241113	122800	210813480	13360	13360	13360	13360	0
374	20241113	122700	210813480	13360	13360	13360	13360	1
375	20241113	122600	210800120	13360	13360	13360	13360	1
376	20241113	122500	210786760	13340	13340	13340	13340	0
377	20241113	122400	210786760	13340	13340	13340	13340	0
378	20241113	122300	210786760	13340	13340	13340	13340	0
379	20241113	122200	210786760	13340	13340	13340	13340	0
380	20241113	122100	210786760	13340	13340	13340	13340	0
381	20241113	122000	210786760	13340	13340	13340	13340	0
382	20241113	121900	210786760	13340	13340	13340	13340	0
383	20241113	121800	210786760	13340	13340	13340	13340	0
384	20241113	121700	210786760	13340	13340	13340	13340	0
385	20241113	121600	210786760	13340	13340	13340	13340	0
386	20241113	121500	210786760	13340	13350	13350	13340	23
387	20241113	121400	210479730	13350	13350	13350	13350	0
388	20241113	121300	210479730	13350	13350	13350	13350	0
389	20241113	121200	210479730	13350	13350	13350	13350	0
390	20241113	121100	210479730	13350	13350	13350	13350	0
391	20241113	121000	210479730	13350	13350	13350	13350	0
392	20241113	120900	210479730	13350	13350	13350	13350	0
393	20241113	120800	210479730	13350	13350	13350	13350	0
394	20241113	120700	210479730	13350	13350	13350	13350	0
395	20241113	120600	210479730	13350	13350	13350	13350	0
396	20241113	120500	210479730	13350	13350	13350	13350	2
397	20241113	120400	210453030	13360	13360	13360	13360	0
398	20241113	120300	210453030	13360	13360	13360	13360	0
399	20241113	120200	210453030	13360	13360	13360	13360	0
400	20241113	120100	210453030	13360	13360	13360	13360	0
401	20241113	120000	210453030	13360	13360	13360	13360	0
402	20241113	115900	210453030	13360	13360	13360	13360	0
403	20241113	115800	210453030	13360	13360	13360	13360	0
404	20241113	115700	210453030	13360	13360	13360	13360	0
405	20241113	115600	210453030	13360	13360	13360	13360	0
406	20241113	115500	210453030	13360	13360	13360	13360	1
407	20241113	115400	210439670	13350	13350	13350	13350	0
408	20241113	115300	210439670	13350	13350	13350	13350	0
409	20241113	115200	210439670	13350	13350	13350	13350	25
410	20241113	115100	210105920	13360	13360	13360	13360	3
411	20241113	115000	210065840	13350	13350	13350	13350	0
412	20241113	114900	210065840	13350	13350	13350	13350	0
413	20241113	114800	210065840	13350	13350	13350	13350	0
414	20241113	114700	210065840	13350	13350	13350	13350	0
415	20241113	114600	210065840	13350	13350	13350	13350	0
416	20241113	114500	210065840	13350	13350	13350	13350	0
417	20241113	114400	210065840	13350	13350	13350	13350	0
418	20241113	114300	210065840	13350	13350	13350	13350	0
419	20241113	114200	210065840	13350	13350	13350	13350	0
420	20241113	114100	210065840	13350	13350	13350	13350	0
421	20241113	114000	210065840	13350	13350	13350	13350	0
422	20241113	113900	210065840	13350	13350	13350	13350	0
423	20241113	113800	210065840	13350	13350	13350	13350	0
424	20241113	113700	210065840	13350	13350	13350	13350	41
425	20241113	113600	209518490	13340	13340	13340	13340	7
426	20241113	113500	209425110	13340	13340	13340	13340	0
427	20241113	113400	209425110	13340	13340	13340	13340	18
428	20241113	113300	209184990	13350	13350	13360	13350	99
429	20241113	113200	207862390	13350	13350	13350	13350	0
430	20241113	113100	207862390	13350	13350	13350	13350	0
431	20241113	113000	207862390	13350	13340	13350	13340	225
432	20241113	112900	204858660	13330	13330	13330	13330	1
433	20241113	112800	204845330	13340	13340	13340	13340	0
434	20241113	112700	204845330	13340	13340	13340	13330	57
435	20241113	112600	204084960	13270	13270	13270	13270	1
436	20241113	112500	204071690	13270	13260	13340	13260	193
437	20241113	112400	201510200	13280	13290	13300	13240	128
438	20241113	112300	199813510	13290	13360	13360	13280	1096
439	20241113	112200	185216770	13370	13420	13420	13370	1514
440	20241113	112100	164929820	13440	13440	13440	13440	80
441	20241113	112000	163854620	13440	13440	13440	13440	0
442	20241113	111900	163854620	13440	13440	13440	13440	0
443	20241113	111800	163854620	13440	13440	13440	13440	0
444	20241113	111700	163854620	13440	13450	13450	13440	146
445	20241113	111600	161891410	13450	13450	13450	13450	0
446	20241113	111500	161891410	13450	13450	13450	13450	0
447	20241113	111400	161891410	13450	13450	13450	13450	0
448	20241113	111300	161891410	13450	13450	13450	13450	0
449	20241113	111200	161891410	13450	13450	13450	13450	0
450	20241113	111100	161891410	13450	13450	13450	13450	0
451	20241113	111000	161891410	13450	13450	13450	13450	0
452	20241113	110900	161891410	13450	13450	13450	13450	0
453	20241113	110800	161891410	13450	13450	13450	13450	0
454	20241113	110700	161891410	13450	13450	13450	13450	0
455	20241113	110600	161891410	13450	13450	13450	13450	6
456	20241113	110500	161810710	13450	13450	13450	13450	0
457	20241113	110400	161810710	13450	13450	13450	13450	0
458	20241113	110300	161810710	13450	13450	13450	13450	0
459	20241113	110200	161810710	13450	13450	13450	13450	0
460	20241113	110100	161810710	13450	13450	13450	13450	0
461	20241113	110000	161810710	13450	13450	13450	13450	1
462	20241113	105900	161797260	13460	13460	13460	13460	0
463	20241113	105800	161797260	13460	13460	13460	13460	0
464	20241113	105700	161797260	13460	13460	13460	13460	0
465	20241113	105600	161797260	13460	13460	13460	13460	0
466	20241113	105500	161797260	13460	13460	13460	13460	0
467	20241113	105400	161797260	13460	13460	13460	13460	0
468	20241113	105300	161797260	13460	13460	13460	13460	4
469	20241113	105200	161743420	13470	13470	13470	13470	0
470	20241113	105100	161743420	13470	13460	13470	13460	8
471	20241113	105000	161635670	13440	13440	13440	13440	0
472	20241113	104900	161635670	13440	13440	13440	13440	51
473	20241113	104800	160950230	13440	13440	13440	13440	0
474	20241113	104700	160950230	13440	13440	13440	13440	0
475	20241113	104600	160950230	13440	13440	13440	13440	0
476	20241113	104500	160950230	13440	13440	13440	13440	0
477	20241113	104400	160950230	13440	13440	13440	13440	10
478	20241113	104300	160815830	13430	13430	13430	13430	0
479	20241113	104200	160815830	13430	13430	13430	13410	10
480	20241113	104100	160681610	13420	13420	13420	13420	0
481	20241113	104000	160681610	13420	13420	13420	13420	0
482	20241113	103900	160681610	13420	13420	13420	13420	0
483	20241113	103800	160681610	13420	13420	13420	13420	0
484	20241113	103700	160681610	13420	13420	13420	13420	0
485	20241113	103600	160681610	13420	13420	13420	13420	2
486	20241113	103500	160654770	13420	13420	13420	13420	0
487	20241113	103400	160654770	13420	13420	13420	13420	0
488	20241113	103300	160654770	13420	13420	13420	13420	48
489	20241113	103200	160010610	13420	13420	13420	13420	7
490	20241113	103100	159916670	13430	13430	13430	13430	0
491	20241113	103000	159916670	13430	13430	13430	13430	0
492	20241113	102900	159916670	13430	13430	13430	13430	10
493	20241113	102800	159782370	13430	13430	13430	13430	6
494	20241113	102700	159701790	13430	13430	13430	13430	0
495	20241113	102600	159701790	13430	13430	13430	13430	1
496	20241113	102500	159688360	13420	13420	13420	13420	0
497	20241113	102400	159688360	13420	13420	13420	13420	0
498	20241113	102300	159688360	13420	13440	13440	13420	47
499	20241113	102200	159057580	13460	13460	13460	13460	0
500	20241113	102100	159057580	13460	13460	13460	13460	0
501	20241113	102000	159057580	13460	13460	13460	13460	0
502	20241113	101900	159057580	13460	13460	13460	13460	0
503	20241113	101800	159057580	13460	13460	13460	13460	1
504	20241113	101700	159044120	13460	13460	13460	13460	70
505	20241113	101600	158101920	13460	13440	13460	13440	3
506	20241113	101500	158061560	13420	13420	13420	13420	0
507	20241113	101400	158061560	13420	13420	13420	13420	35
508	20241113	101300	157591860	13400	13400	13400	13400	0
509	20241113	101200	157591860	13400	13400	13400	13400	0
510	20241113	101100	157591860	13400	13400	13400	13400	0
511	20241113	101000	157591860	13400	13400	13400	13400	0
512	20241113	100900	157591860	13400	13400	13400	13400	61
513	20241113	100800	156774460	13420	13440	13440	13410	733
514	20241113	100700	146933600	13410	13410	13410	13410	2
515	20241113	100600	146906780	13480	13530	13530	13410	2351
516	20241113	100500	115202290	13530	13530	13530	13530	0
517	20241113	100400	115202290	13530	13530	13530	13530	8
518	20241113	100300	115094050	13530	13540	13540	13530	84
519	20241113	100200	113957430	13540	13540	13540	13540	2
520	20241113	100100	113930350	13540	13590	13590	13530	504
521	20241113	100000	107094620	13570	13590	13590	13570	20
522	20241113	095900	106823200	13630	13630	13630	13630	0
523	20241113	095800	106823200	13630	13630	13630	13630	0
524	20241113	095700	106823200	13630	13590	13630	13590	37
525	20241113	095600	106318970	13590	13590	13590	13590	50
526	20241113	095500	105639470	13590	13590	13590	13590	0
527	20241113	095400	105639470	13590	13590	13590	13590	0
528	20241113	095300	105639470	13590	13590	13590	13590	0
529	20241113	095200	105639470	13590	13590	13590	13590	0
530	20241113	095100	105639470	13590	13640	13650	13590	863
531	20241113	095000	93859980	13580	13580	13580	13580	0
532	20241113	094900	93859980	13580	13590	13640	13580	101
533	20241113	094800	92482510	13640	13570	13650	13570	305
534	20241113	094700	88328930	13580	13560	13580	13560	94
535	20241113	094600	87054270	13560	13670	13670	13560	3639
536	20241113	094500	37479460	13680	13680	13680	13680	0
537	20241113	094400	37479460	13680	13680	13680	13680	0
538	20241113	094300	37479460	13680	13680	13680	13680	0
539	20241113	094200	37479460	13680	13680	13680	13680	0
540	20241113	094100	37479460	13680	13680	13680	13680	0
541	20241113	094000	37479460	13680	13680	13680	13680	0
542	20241113	093900	37479460	13680	13680	13680	13680	0
543	20241113	093800	37479460	13680	13680	13680	13680	0
544	20241113	093700	37479460	13680	13680	13680	13680	1
545	20241113	093600	37465780	13680	13670	13680	13670	10
546	20241113	093500	37329010	13670	13670	13670	13670	0
547	20241113	093400	37329010	13670	13670	13670	13670	31
548	20241113	093300	36905240	13670	13670	13670	13670	0
549	20241113	093200	36905240	13670	13670	13670	13670	0
550	20241113	093100	36905240	13670	13660	13670	13650	955
551	20241113	093000	23854000	13660	13660	13660	13660	2
552	20241113	092900	23826680	13660	13660	13660	13660	99
553	20241113	092800	22474340	13670	13690	13690	13670	428
554	20241113	092700	16620520	13700	13700	13700	13700	114
555	20241113	092600	15058720	13710	13710	13710	13710	0
556	20241113	092500	15058720	13710	13710	13710	13710	0
557	20241113	092400	15058720	13710	13710	13710	13710	7
558	20241113	092300	14962750	13720	13710	13720	13710	113
559	20241113	092200	13412720	13710	13710	13710	13710	17
560	20241113	092100	13179650	13700	13700	13700	13700	0
561	20241113	092000	13179650	13700	13740	13740	13700	300
562	20241113	091900	9061970	13750	13750	13750	13750	0
563	20241113	091800	9061970	13750	13750	13750	13750	0
564	20241113	091700	9061970	13750	13750	13750	13750	54
565	20241113	091600	8319470	13770	13770	13770	13770	0
566	20241113	091500	8319470	13770	13770	13770	13770	0
567	20241113	091400	8319470	13770	13770	13770	13770	0
568	20241113	091300	8319470	13770	13770	13770	13770	0
569	20241113	091200	8319470	13770	13770	13770	13770	0
570	20241113	091100	8319470	13770	13770	13770	13770	0
571	20241113	091000	8319470	13770	13770	13770	13770	1
572	20241113	090900	8305700	13770	13770	13770	13770	50
573	20241113	090800	7617200	13770	13770	13770	13770	0
574	20241113	090700	7617200	13770	13770	13770	13770	0
575	20241113	090600	7617200	13770	13770	13770	13770	0
576	20241113	090500	7617200	13770	13770	13770	13770	83
577	20241113	090400	6474290	13770	13780	13780	13770	412
578	20241113	090300	800980	13810	13810	13810	13810	50
579	20241113	090200	110480	13810	13810	13810	13810	0
580	20241113	090100	110480	13810	13810	13810	13810	0
581	20241113	090000	110480	13810	13810	13810	13810	8