KissMeData/003300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183900	92729010	13630	13630	13630	13630	258
3	20241119	183800	92729010	13630	13630	13630	13630	0
4	20241119	183700	92729010	13630	13630	13630	13630	0
5	20241119	183600	92729010	13630	13630	13630	13630	0
6	20241119	183500	92729010	13630	13630	13630	13630	0
7	20241119	183400	92729010	13630	13630	13630	13630	0
8	20241119	183300	92729010	13630	13630	13630	13630	0
9	20241119	183200	92729010	13630	13630	13630	13630	0
10	20241119	183100	92729010	13630	13630	13630	13630	0
11	20241119	183000	92729010	13630	13630	13630	13630	0
12	20241119	182900	92729010	13630	13630	13630	13630	0
13	20241119	182800	92729010	13630	13630	13630	13630	0
14	20241119	182700	92729010	13630	13630	13630	13630	0
15	20241119	182600	92729010	13630	13630	13630	13630	0
16	20241119	182500	92729010	13630	13630	13630	13630	0
17	20241119	182400	92729010	13630	13630	13630	13630	0
18	20241119	182300	92729010	13630	13630	13630	13630	0
19	20241119	182200	92729010	13630	13630	13630	13630	0
20	20241119	182100	92729010	13630	13630	13630	13630	0
21	20241119	182000	92729010	13630	13630	13630	13630	0
22	20241119	181900	92729010	13630	13630	13630	13630	0
23	20241119	181800	92729010	13630	13630	13630	13630	0
24	20241119	181700	92729010	13630	13630	13630	13630	0
25	20241119	181600	92729010	13630	13630	13630	13630	0
26	20241119	181500	92729010	13630	13630	13630	13630	0
27	20241119	181400	92729010	13630	13630	13630	13630	0
28	20241119	181300	92729010	13630	13630	13630	13630	0
29	20241119	181200	92729010	13630	13630	13630	13630	0
30	20241119	181100	92729010	13630	13630	13630	13630	0
31	20241119	181000	92729010	13630	13630	13630	13630	0
32	20241119	180900	92729010	13630	13630	13630	13630	258
33	20241119	180800	92729010	13630	13630	13630	13630	0
34	20241119	180700	92729010	13630	13630	13630	13630	0
35	20241119	180600	92729010	13630	13630	13630	13630	0
36	20241119	180500	92729010	13630	13630	13630	13630	0
37	20241119	180400	92729010	13630	13630	13630	13630	0
38	20241119	180300	92729010	13630	13630	13630	13630	0
39	20241119	180200	92729010	13630	13630	13630	13630	0
40	20241119	180100	92729010	13630	13630	13630	13630	0
41	20241119	180000	92729010	13630	13630	13630	13630	0
42	20241119	175900	92729010	13630	13630	13630	13630	0
43	20241119	175800	92729010	13630	13630	13630	13630	0
44	20241119	175700	92729010	13630	13630	13630	13630	0
45	20241119	175600	92729010	13630	13630	13630	13630	0
46	20241119	175500	92729010	13630	13630	13630	13630	0
47	20241119	175400	92729010	13630	13630	13630	13630	0
48	20241119	175300	92729010	13630	13630	13630	13630	0
49	20241119	175200	92729010	13630	13630	13630	13630	0
50	20241119	175100	92729010	13630	13630	13630	13630	0
51	20241119	175000	92729010	13630	13630	13630	13630	0
52	20241119	174900	92729010	13630	13630	13630	13630	0
53	20241119	174800	92729010	13630	13630	13630	13630	0
54	20241119	174700	92729010	13630	13630	13630	13630	0
55	20241119	174600	92729010	13630	13630	13630	13630	0
56	20241119	174500	92729010	13630	13630	13630	13630	0
57	20241119	174400	92729010	13630	13630	13630	13630	0
58	20241119	174300	92729010	13630	13630	13630	13630	0
59	20241119	174200	92729010	13630	13630	13630	13630	0
60	20241119	174100	92729010	13630	13630	13630	13630	0
61	20241119	174000	92729010	13630	13630	13630	13630	0
62	20241119	173900	92729010	13630	13630	13630	13630	258
63	20241119	173800	92729010	13630	13630	13630	13630	0
64	20241119	173700	92729010	13630	13630	13630	13630	0
65	20241119	173600	92729010	13630	13630	13630	13630	0
66	20241119	173500	92729010	13630	13630	13630	13630	0
67	20241119	173400	92729010	13630	13630	13630	13630	0
68	20241119	173300	92729010	13630	13630	13630	13630	0
69	20241119	173200	92729010	13630	13630	13630	13630	0
70	20241119	173100	92729010	13630	13630	13630	13630	0
71	20241119	173000	92729010	13630	13630	13630	13630	0
72	20241119	172900	92729010	13630	13630	13630	13630	0
73	20241119	172800	92729010	13630	13630	13630	13630	0
74	20241119	172700	92729010	13630	13630	13630	13630	0
75	20241119	172600	92729010	13630	13630	13630	13630	0
76	20241119	172500	92729010	13630	13630	13630	13630	0
77	20241119	172400	92729010	13630	13630	13630	13630	0
78	20241119	172300	92729010	13630	13630	13630	13630	0
79	20241119	172200	92729010	13630	13630	13630	13630	0
80	20241119	172100	92729010	13630	13630	13630	13630	0
81	20241119	172000	92729010	13630	13630	13630	13630	0
82	20241119	171900	92729010	13630	13630	13630	13630	0
83	20241119	171800	92729010	13630	13630	13630	13630	0
84	20241119	171700	92729010	13630	13630	13630	13630	0
85	20241119	171600	92729010	13630	13630	13630	13630	0
86	20241119	171500	92729010	13630	13630	13630	13630	0
87	20241119	171400	92729010	13630	13630	13630	13630	0
88	20241119	171300	92729010	13630	13630	13630	13630	0
89	20241119	171200	92729010	13630	13630	13630	13630	0
90	20241119	171100	92729010	13630	13630	13630	13630	0
91	20241119	171000	92729010	13630	13630	13630	13630	0
92	20241119	170900	92729010	13630	13630	13630	13630	258
93	20241119	170800	92729010	13630	13630	13630	13630	0
94	20241119	170700	92729010	13630	13630	13630	13630	0
95	20241119	170600	92729010	13630	13630	13630	13630	0
96	20241119	170500	92729010	13630	13630	13630	13630	0
97	20241119	170400	92729010	13630	13630	13630	13630	0
98	20241119	170300	92729010	13630	13630	13630	13630	0
99	20241119	170200	92729010	13630	13630	13630	13630	0
100	20241119	170100	92729010	13630	13630	13630	13630	0
101	20241119	170000	92729010	13630	13630	13630	13630	0
102	20241119	165900	92729010	13630	13630	13630	13630	0
103	20241119	165800	92729010	13630	13630	13630	13630	0
104	20241119	165700	92729010	13630	13630	13630	13630	0
105	20241119	165600	92729010	13630	13630	13630	13630	0
106	20241119	165500	92729010	13630	13630	13630	13630	0
107	20241119	165400	92729010	13630	13630	13630	13630	0
108	20241119	165300	92729010	13630	13630	13630	13630	0
109	20241119	165200	92729010	13630	13630	13630	13630	0
110	20241119	165100	92729010	13630	13630	13630	13630	0
111	20241119	165000	92729010	13630	13630	13630	13630	0
112	20241119	164900	92729010	13630	13630	13630	13630	0
113	20241119	164800	92729010	13630	13630	13630	13630	0
114	20241119	164700	92729010	13630	13630	13630	13630	0
115	20241119	164600	92729010	13630	13630	13630	13630	0
116	20241119	164500	92729010	13630	13630	13630	13630	0
117	20241119	164400	92729010	13630	13630	13630	13630	0
118	20241119	164300	92729010	13630	13630	13630	13630	0
119	20241119	164200	92729010	13630	13630	13630	13630	0
120	20241119	164100	92729010	13630	13630	13630	13630	0
121	20241119	164000	92729010	13630	13630	13630	13630	0
122	20241119	163900	92729010	13630	13630	13630	13630	258
123	20241119	163800	92729010	13630	13630	13630	13630	0
124	20241119	163700	92729010	13630	13630	13630	13630	0
125	20241119	163600	92729010	13630	13630	13630	13630	0
126	20241119	163500	92729010	13630	13630	13630	13630	0
127	20241119	163400	92729010	13630	13630	13630	13630	0
128	20241119	163300	92729010	13630	13630	13630	13630	0
129	20241119	163200	92729010	13630	13630	13630	13630	0
130	20241119	163100	92729010	13630	13630	13630	13630	0
131	20241119	163000	92729010	13630	13630	13630	13630	0
132	20241119	162900	92729010	13630	13630	13630	13630	0
133	20241119	162800	92729010	13630	13630	13630	13630	0
134	20241119	162700	92729010	13630	13630	13630	13630	0
135	20241119	162600	92729010	13630	13630	13630	13630	0
136	20241119	162500	92729010	13630	13630	13630	13630	0
137	20241119	162400	92729010	13630	13630	13630	13630	0
138	20241119	162300	92729010	13630	13630	13630	13630	0
139	20241119	162200	92729010	13630	13630	13630	13630	0
140	20241119	162100	92729010	13630	13630	13630	13630	0
141	20241119	162000	92729010	13630	13630	13630	13630	0
142	20241119	161900	92729010	13630	13630	13630	13630	0
143	20241119	161800	92729010	13630	13630	13630	13630	0
144	20241119	161700	92729010	13630	13630	13630	13630	0
145	20241119	161600	92729010	13630	13630	13630	13630	0
146	20241119	161500	92729010	13630	13630	13630	13630	0
147	20241119	161400	92729010	13630	13630	13630	13630	0
148	20241119	161300	92729010	13630	13630	13630	13630	0
149	20241119	161200	92729010	13630	13630	13630	13630	0
150	20241119	161100	92729010	13630	13630	13630	13630	0
151	20241119	161000	92729010	13630	13630	13630	13630	0
152	20241119	160900	92729010	13630	13630	13630	13630	258
153	20241119	160800	92729010	13630	13630	13630	13630	0
154	20241119	160700	92729010	13630	13630	13630	13630	0
155	20241119	160600	92729010	13630	13630	13630	13630	0
156	20241119	160500	92729010	13630	13630	13630	13630	0
157	20241119	160400	92729010	13630	13630	13630	13630	0
158	20241119	160300	92729010	13630	13630	13630	13630	0
159	20241119	160200	92729010	13630	13630	13630	13630	0
160	20241119	160100	92729010	13630	13630	13630	13630	0
161	20241119	160000	92729010	13630	13630	13630	13630	0
162	20241119	155900	92729010	13630	13630	13630	13630	0
163	20241119	155800	92729010	13630	13630	13630	13630	0
164	20241119	155700	92729010	13630	13630	13630	13630	0
165	20241119	155600	92729010	13630	13630	13630	13630	0
166	20241119	155500	92729010	13630	13630	13630	13630	0
167	20241119	155400	92729010	13630	13630	13630	13630	0
168	20241119	155300	92729010	13630	13630	13630	13630	0
169	20241119	155200	92729010	13630	13630	13630	13630	0
170	20241119	155100	92729010	13630	13630	13630	13630	0
171	20241119	155000	92729010	13630	13630	13630	13630	0
172	20241119	154900	92729010	13630	13630	13630	13630	0
173	20241119	154800	92729010	13630	13630	13630	13630	0
174	20241119	154700	92729010	13630	13630	13630	13630	0
175	20241119	154600	92729010	13630	13630	13630	13630	0
176	20241119	154500	92729010	13630	13630	13630	13630	0
177	20241119	154400	92729010	13630	13630	13630	13630	0
178	20241119	154300	92729010	13630	13630	13630	13630	0
179	20241119	154200	92729010	13630	13630	13630	13630	0
180	20241119	154100	92729010	13630	13630	13630	13630	0
181	20241119	154000	92729010	13630	13630	13630	13630	0
182	20241119	153900	92729010	13630	13630	13630	13630	258
183	20241119	153800	92729010	13630	13630	13630	13630	0
184	20241119	153700	92729010	13630	13630	13630	13630	0
185	20241119	153600	92729010	13630	13630	13630	13630	0
186	20241119	153500	92729010	13630	13630	13630	13630	0
187	20241119	153400	92729010	13630	13630	13630	13630	0
188	20241119	153300	92729010	13630	13630	13630	13630	0
189	20241119	153200	92729010	13630	13630	13630	13630	0
190	20241119	153100	92729010	13630	13630	13630	13630	0
191	20241119	153000	92729010	13630	13630	13630	13630	258
192	20241119	152900	89212470	13630	13630	13630	13630	0
193	20241119	152800	89212470	13630	13630	13630	13630	0
194	20241119	152700	89212470	13630	13630	13630	13630	0
195	20241119	152600	89212470	13630	13630	13630	13630	0
196	20241119	152500	89212470	13630	13630	13630	13630	0
197	20241119	152400	89212470	13630	13630	13630	13630	0
198	20241119	152300	89212470	13630	13630	13630	13630	0
199	20241119	152200	89212470	13630	13630	13630	13630	0
200	20241119	152100	89212470	13630	13630	13630	13630	0
201	20241119	152000	89212470	13630	13630	13630	13630	0
202	20241119	151900	89212470	13630	13720	13720	13630	67
203	20241119	151800	88298840	13670	13670	13670	13670	0
204	20241119	151700	88298840	13670	13670	13670	13670	0
205	20241119	151600	88298840	13670	13670	13670	13670	11
206	20241119	151500	88148470	13650	13650	13650	13650	12
207	20241119	151400	87984670	13670	13670	13670	13670	38
208	20241119	151300	87465210	13720	13650	13720	13650	90
209	20241119	151200	86236010	13650	13700	13720	13650	684
210	20241119	151100	76882800	13700	13700	13700	13700	0
211	20241119	151000	76882800	13700	13700	13700	13700	1
212	20241119	150900	76869100	13690	13710	13710	13690	43
213	20241119	150800	76280300	13730	13730	13730	13730	0
214	20241119	150700	76280300	13730	13730	13730	13730	10
215	20241119	150600	76143000	13730	13730	13730	13730	0
216	20241119	150500	76143000	13730	13730	13730	13730	0
217	20241119	150400	76143000	13730	13730	13730	13730	0
218	20241119	150300	76143000	13730	13730	13730	13730	11
219	20241119	150200	75991970	13730	13730	13730	13730	0
220	20241119	150100	75991970	13730	13730	13730	13730	0
221	20241119	150000	75991970	13730	13730	13730	13730	11
222	20241119	145900	75840940	13730	13730	13730	13730	0
223	20241119	145800	75840940	13730	13750	13750	13730	103
224	20241119	145700	74424910	13750	13750	13750	13750	11
225	20241119	145600	74273660	13750	13750	13750	13750	40
226	20241119	145500	73723660	13770	13750	13770	13750	11
227	20241119	145400	73572210	13760	13760	13760	13760	10
228	20241119	145300	73434610	13760	13760	13760	13760	10
229	20241119	145200	73297010	13740	13740	13740	13740	0
230	20241119	145100	73297010	13740	13740	13740	13740	1
231	20241119	145000	73283270	13760	13760	13760	13760	21
232	20241119	144900	72994310	13740	13740	13740	13740	0
233	20241119	144800	72994310	13740	13740	13740	13740	1
234	20241119	144700	72980570	13740	13760	13760	13740	32
235	20241119	144600	72540470	13760	13760	13760	13760	0
236	20241119	144500	72540470	13760	13760	13760	13760	0
237	20241119	144400	72540470	13760	13760	13760	13760	36
238	20241119	144300	72045110	13740	13740	13740	13740	1
239	20241119	144200	72031370	13750	13750	13750	13750	0
240	20241119	144100	72031370	13750	13740	13750	13740	12
241	20241119	144000	71866390	13730	13730	13730	13730	1
242	20241119	143900	71852660	13730	13730	13730	13730	0
243	20241119	143800	71852660	13730	13730	13730	13730	1
244	20241119	143700	71838930	13730	13730	13730	13730	11
245	20241119	143600	71687900	13710	13710	13710	13710	0
246	20241119	143500	71687900	13710	13730	13730	13710	11
247	20241119	143400	71536890	13730	13730	13730	13730	11
248	20241119	143300	71385860	13710	13710	13710	13710	0
249	20241119	143200	71385860	13710	13730	13730	13710	11
250	20241119	143100	71234850	13730	13730	13730	13730	11
251	20241119	143000	71083820	13730	13730	13730	13730	3
252	20241119	142900	71042630	13730	13730	13730	13730	10
253	20241119	142800	70905330	13730	13730	13730	13730	10
254	20241119	142700	70768030	13710	13710	13710	13710	1
255	20241119	142600	70754320	13730	13730	13730	13730	10
256	20241119	142500	70617020	13720	13720	13720	13720	1
257	20241119	142400	70603300	13740	13740	13740	13740	21
258	20241119	142300	70314760	13740	13740	13740	13740	10
259	20241119	142200	70177360	13720	13720	13720	13720	0
260	20241119	142100	70177360	13720	13720	13720	13720	1
261	20241119	142000	70163640	13730	13730	13730	13730	46
262	20241119	141900	69532060	13730	13730	13730	13730	1
263	20241119	141800	69518330	13750	13750	13750	13750	11
264	20241119	141700	69367080	13750	13730	13750	13730	11
265	20241119	141600	69215850	13750	13750	13750	13750	0
266	20241119	141500	69215850	13750	13750	13750	13750	10
267	20241119	141400	69078350	13750	13750	13750	13750	10
268	20241119	141300	68940850	13730	13730	13730	13730	0
269	20241119	141200	68940850	13730	13730	13730	13730	1
270	20241119	141100	68927120	13750	13750	13750	13750	21
271	20241119	141000	68638370	13750	13750	13750	13750	0
272	20241119	140900	68638370	13750	13750	13750	13750	0
273	20241119	140800	68638370	13750	13750	13750	13750	21
274	20241119	140700	68349620	13730	13730	13730	13730	0
275	20241119	140600	68349620	13730	13750	13750	13730	2
276	20241119	140500	68322140	13740	13740	13740	13740	21
277	20241119	140400	68033600	13730	13730	13730	13730	1
278	20241119	140300	68019870	13740	13740	13740	13740	0
279	20241119	140200	68019870	13740	13740	13740	13740	20
280	20241119	140100	67745070	13740	13740	13740	13740	0
281	20241119	140000	67745070	13740	13740	13740	13740	0
282	20241119	135900	67745070	13740	13730	13740	13730	11
283	20241119	135800	67593940	13740	13740	13740	13740	11
284	20241119	135700	67442800	13740	13740	13740	13740	0
285	20241119	135600	67442800	13740	13750	13750	13730	19
286	20241119	135500	67181670	13750	13750	13750	13750	11
287	20241119	135400	67030420	13750	13750	13750	13750	0
288	20241119	135300	67030420	13750	13750	13750	13750	10
289	20241119	135200	66892920	13750	13750	13750	13750	11
290	20241119	135100	66741670	13730	13730	13730	13730	1
291	20241119	135000	66727940	13750	13750	13750	13750	10
292	20241119	134900	66590440	13750	13750	13750	13750	11
293	20241119	134800	66439190	13730	13730	13730	13730	1
294	20241119	134700	66425460	13750	13750	13750	13750	10
295	20241119	134600	66287960	13750	13750	13750	13750	0
296	20241119	134500	66287960	13750	13750	13750	13750	10
297	20241119	134400	66150460	13750	13750	13750	13750	10
298	20241119	134300	66012960	13730	13730	13730	13730	1
299	20241119	134200	65999230	13750	13750	13750	13750	11
300	20241119	134100	65847980	13750	13750	13750	13750	10
301	20241119	134000	65710480	13730	13730	13730	13730	1
302	20241119	133900	65696750	13750	13750	13750	13750	11
303	20241119	133800	65545500	13740	13740	13740	13740	10
304	20241119	133700	65408100	13740	13740	13740	13740	0
305	20241119	133600	65408100	13740	13740	13740	13740	11
306	20241119	133500	65256960	13730	13720	13730	13720	8
307	20241119	133400	65147130	13730	13730	13730	13730	1
308	20241119	133300	65133400	13710	13710	13710	13710	1
309	20241119	133200	65119690	13730	13730	13730	13730	20
310	20241119	133100	64845090	13730	13730	13730	13730	0
311	20241119	133000	64845090	13730	13730	13730	13730	0
312	20241119	132900	64845090	13730	13730	13730	13730	21
313	20241119	132800	64556760	13710	13710	13710	13710	50
314	20241119	132700	63871260	13710	13710	13710	13710	1
315	20241119	132600	63857550	13730	13730	13730	13730	21
316	20241119	132500	63569220	13710	13710	13710	13710	1
317	20241119	132400	63555510	13730	13730	13730	13730	10
318	20241119	132300	63418210	13730	13730	13730	13730	11
319	20241119	132200	63267180	13710	13710	13710	13710	8
320	20241119	132100	63157500	13730	13730	13730	13730	10
321	20241119	132000	63020200	13710	13710	13710	13710	1
322	20241119	131900	63006490	13730	13730	13730	13730	10
323	20241119	131800	62869190	13730	13730	13730	13730	10
324	20241119	131700	62731890	13710	13710	13710	13710	1
325	20241119	131600	62718180	13730	13730	13730	13730	11
326	20241119	131500	62567150	13720	13720	13720	13720	277
327	20241119	131400	58766710	13720	13720	13720	13720	0
328	20241119	131300	58766710	13720	13720	13720	13720	123
329	20241119	131200	57079150	13720	13740	13740	13720	11
330	20241119	131100	56928030	13730	13750	13750	13730	74
331	20241119	131000	55911880	13770	13770	13770	13770	11
332	20241119	130900	55760410	13750	13770	13770	13750	11
333	20241119	130800	55608960	13770	13770	13770	13770	0
334	20241119	130700	55608960	13770	13770	13770	13770	0
335	20241119	130600	55608960	13770	13770	13770	13770	20
336	20241119	130500	55333560	13760	13760	13760	13760	0
337	20241119	130400	55333560	13760	13760	13760	13760	0
338	20241119	130300	55333560	13760	13760	13760	13760	21
339	20241119	130200	55044600	13750	13750	13750	13750	11
340	20241119	130100	54893350	13760	13760	13760	13760	9
341	20241119	130000	54769510	13750	13750	13750	13750	15
342	20241119	125900	54563260	13750	13750	13750	13750	0
343	20241119	125800	54563260	13750	13750	13750	13750	0
344	20241119	125700	54563260	13750	13750	13750	13750	21
345	20241119	125600	54274510	13750	13750	13750	13750	0
346	20241119	125500	54274510	13750	13750	13750	13750	0
347	20241119	125400	54274510	13750	13750	13750	13750	10
348	20241119	125300	54137010	13750	13750	13750	13750	10
349	20241119	125200	53999510	13750	13750	13750	13750	0
350	20241119	125100	53999510	13750	13750	13750	13750	10
351	20241119	125000	53862010	13750	13750	13750	13750	11
352	20241119	124900	53710760	13750	13750	13750	13750	1
353	20241119	124800	53697010	13750	13750	13750	13750	10
354	20241119	124700	53559510	13750	13750	13750	13750	11
355	20241119	124600	53408260	13750	13750	13750	13750	0
356	20241119	124500	53408260	13750	13750	13750	13750	10
357	20241119	124400	53270760	13750	13750	13750	13750	11
358	20241119	124300	53119510	13750	13750	13750	13750	0
359	20241119	124200	53119510	13750	13750	13750	13750	10
360	20241119	124100	52982010	13750	13750	13750	13750	0
361	20241119	124000	52982010	13750	13750	13750	13750	10
362	20241119	123900	52844510	13750	13750	13750	13750	10
363	20241119	123800	52707010	13750	13750	13750	13750	0
364	20241119	123700	52707010	13750	13750	13750	13750	11
365	20241119	123600	52555760	13750	13750	13750	13750	10
366	20241119	123500	52418260	13750	13750	13750	13750	0
367	20241119	123400	52418260	13750	13750	13750	13750	21
368	20241119	123300	52129510	13750	13750	13750	13750	10
369	20241119	123200	51992010	13740	13740	13740	13740	0
370	20241119	123100	51992010	13740	13730	13740	13730	169
371	20241119	123000	49671220	13730	13730	13730	13730	0
372	20241119	122900	49671220	13730	13730	13730	13730	0
373	20241119	122800	49671220	13730	13730	13730	13730	0
374	20241119	122700	49671220	13730	13730	13730	13730	10
375	20241119	122600	49533920	13740	13740	13740	13740	0
376	20241119	122500	49533920	13740	13740	13740	13740	0
377	20241119	122400	49533920	13740	13740	13740	13740	11
378	20241119	122300	49382780	13750	13750	13750	13750	0
379	20241119	122200	49382780	13750	13750	13750	13750	0
380	20241119	122100	49382780	13750	13760	13760	13750	49
381	20241119	122000	48708920	13760	13760	13760	13760	0
382	20241119	121900	48708920	13760	13760	13760	13760	0
383	20241119	121800	48708920	13760	13760	13760	13760	11
384	20241119	121700	48557560	13760	13760	13760	13760	0
385	20241119	121600	48557560	13760	13760	13760	13760	0
386	20241119	121500	48557560	13760	13760	13760	13760	0
387	20241119	121400	48557560	13760	13760	13760	13760	10
388	20241119	121300	48419960	13760	13760	13760	13760	0
389	20241119	121200	48419960	13760	13760	13760	13760	9
390	20241119	121100	48296120	13760	13760	13760	13760	11
391	20241119	121000	48144760	13760	13760	13760	13760	0
392	20241119	120900	48144760	13760	13760	13760	13760	0
393	20241119	120800	48144760	13760	13760	13760	13760	11
394	20241119	120700	47993400	13760	13810	13810	13760	1326
395	20241119	120600	29711050	13830	13830	13830	13830	0
396	20241119	120500	29711050	13830	13830	13830	13830	11
397	20241119	120400	29558920	13810	13810	13810	13810	0
398	20241119	120300	29558920	13810	13810	13810	13810	0
399	20241119	120200	29558920	13810	13810	13810	13810	0
400	20241119	120100	29558920	13810	13830	13830	13810	23
401	20241119	120000	29241090	13810	13810	13810	13810	10
402	20241119	115900	29102990	13830	13830	13830	13830	0
403	20241119	115800	29102990	13830	13830	13830	13830	11
404	20241119	115700	28950860	13830	13830	13830	13830	0
405	20241119	115600	28950860	13830	13830	13830	13830	0
406	20241119	115500	28950860	13830	13840	13840	13830	16
407	20241119	115400	28729430	13840	13840	13840	13840	0
408	20241119	115300	28729430	13840	13840	13840	13840	0
409	20241119	115200	28729430	13840	13840	13840	13840	12
410	20241119	115100	28563350	13830	13830	13830	13830	0
411	20241119	115000	28563350	13830	13830	13830	13830	0
412	20241119	114900	28563350	13830	13830	13830	13830	0
413	20241119	114800	28563350	13830	13830	13830	13830	17
414	20241119	114700	28328240	13830	13830	13830	13830	0
415	20241119	114600	28328240	13830	13830	13830	13830	0
416	20241119	114500	28328240	13830	13820	13830	13820	21
417	20241119	114400	28038000	13810	13810	13810	13810	0
418	20241119	114300	28038000	13810	13810	13810	13810	0
419	20241119	114200	28038000	13810	13810	13810	13810	1
420	20241119	114100	28024190	13820	13820	13820	13820	0
421	20241119	114000	28024190	13820	13820	13820	13820	0
422	20241119	113900	28024190	13820	13810	13820	13810	14
423	20241119	113800	27830740	13810	13810	13810	13810	0
424	20241119	113700	27830740	13810	13810	13810	13810	0
425	20241119	113600	27830740	13810	13810	13810	13810	0
426	20241119	113500	27830740	13810	13810	13810	13810	20
427	20241119	113400	27554540	13810	13810	13810	13810	1
428	20241119	113300	27540730	13810	13810	13810	13810	1
429	20241119	113200	27526920	13790	13790	13790	13790	1
430	20241119	113100	27513130	13780	13780	13780	13780	0
431	20241119	113000	27513130	13780	13780	13780	13780	1
432	20241119	112900	27499350	13800	13800	13800	13800	34
433	20241119	112800	27030150	13800	13800	13800	13800	0
434	20241119	112700	27030150	13800	13800	13800	13800	0
435	20241119	112600	27030150	13800	13800	13800	13800	11
436	20241119	112500	26878350	13800	13800	13800	13800	0
437	20241119	112400	26878350	13800	13800	13800	13800	0
438	20241119	112300	26878350	13800	13800	13800	13800	0
439	20241119	112200	26878350	13800	13800	13800	13800	11
440	20241119	112100	26726550	13800	13800	13800	13800	0
441	20241119	112000	26726550	13800	13800	13800	13800	0
442	20241119	111900	26726550	13800	13800	13800	13800	18
443	20241119	111800	26478150	13780	13780	13780	13780	0
444	20241119	111700	26478150	13780	13780	13780	13780	0
445	20241119	111600	26478150	13780	13780	13780	13780	3
446	20241119	111500	26436810	13770	13780	13780	13770	118
447	20241119	111400	24811870	13780	13780	13780	13780	0
448	20241119	111300	24811870	13780	13780	13780	13780	11
449	20241119	111200	24660290	13780	13780	13780	13780	3
450	20241119	111100	24618950	13780	13780	13780	13780	0
451	20241119	111000	24618950	13780	13780	13780	13780	0
452	20241119	110900	24618950	13780	13770	13780	13770	16
453	20241119	110800	24398520	13770	13770	13770	13770	0
454	20241119	110700	24398520	13770	13770	13770	13770	14
455	20241119	110600	24205740	13780	13780	13780	13780	10
456	20241119	110500	24067940	13780	13780	13780	13780	0
457	20241119	110400	24067940	13780	13780	13780	13780	0
458	20241119	110300	24067940	13780	13780	13790	13780	19
459	20241119	110200	23806050	13770	13770	13770	13770	0
460	20241119	110100	23806050	13770	13770	13770	13770	0
461	20241119	110000	23806050	13770	13770	13770	13770	4
462	20241119	105900	23750970	13770	13770	13770	13770	1
463	20241119	105800	23737200	13790	13790	13790	13790	0
464	20241119	105700	23737200	13790	13790	13790	13790	0
465	20241119	105600	23737200	13790	13790	13790	13790	11
466	20241119	105500	23585510	13790	13790	13790	13790	0
467	20241119	105400	23585510	13790	13790	13790	13790	1
468	20241119	105300	23571720	13790	13790	13790	13790	17
469	20241119	105200	23337290	13770	13770	13770	13770	0
470	20241119	105100	23337290	13770	13770	13770	13770	0
471	20241119	105000	23337290	13770	13770	13770	13770	4
472	20241119	104900	23282210	13770	13770	13770	13770	7
473	20241119	104800	23185820	13770	13770	13770	13770	0
474	20241119	104700	23185820	13770	13770	13770	13770	5
475	20241119	104600	23116970	13770	13770	13770	13770	0
476	20241119	104500	23116970	13770	13770	13770	13770	0
477	20241119	104400	23116970	13770	13770	13770	13770	0
478	20241119	104300	23116970	13770	13770	13770	13770	11
479	20241119	104200	22965500	13770	13770	13770	13770	0
480	20241119	104100	22965500	13770	13770	13770	13770	0
481	20241119	104000	22965500	13770	13770	13770	13770	10
482	20241119	103900	22827800	13760	13760	13760	13760	1
483	20241119	103800	22814040	13760	13760	13760	13760	20
484	20241119	103700	22538840	13770	13770	13770	13770	14
485	20241119	103600	22346060	13770	13770	13770	13770	0
486	20241119	103500	22346060	13770	13770	13770	13770	0
487	20241119	103400	22346060	13770	13770	13770	13770	22
488	20241119	103300	22043120	13760	13760	13760	13760	0
489	20241119	103200	22043120	13760	13760	13760	13760	0
490	20241119	103100	22043120	13760	13760	13760	13760	0
491	20241119	103000	22043120	13760	13760	13760	13760	6
492	20241119	102900	21960560	13750	13750	13760	13750	30
493	20241119	102800	21547970	13750	13750	13750	13750	0
494	20241119	102700	21547970	13750	13730	13750	13730	31
495	20241119	102600	21122320	13730	13730	13730	13730	25
496	20241119	102500	20779070	13730	13730	13730	13730	0
497	20241119	102400	20779070	13730	13730	13730	13730	131
498	20241119	102300	18980440	13720	13720	13720	13720	0
499	20241119	102200	18980440	13720	13720	13720	13720	0
500	20241119	102100	18980440	13720	13720	13720	13720	12
501	20241119	102000	18815800	13720	13720	13720	13720	0
502	20241119	101900	18815800	13720	13720	13720	13720	0
503	20241119	101800	18815800	13720	13720	13720	13720	0
504	20241119	101700	18815800	13720	13720	13720	13720	33
505	20241119	101600	18363040	13720	13720	13720	13720	0
506	20241119	101500	18363040	13720	13720	13720	13720	0
507	20241119	101400	18363040	13720	13720	13720	13720	10
508	20241119	101300	18225840	13720	13720	13720	13720	0
509	20241119	101200	18225840	13720	13720	13720	13720	0
510	20241119	101100	18225840	13720	13720	13720	13720	11
511	20241119	101000	18074920	13720	13720	13720	13720	0
512	20241119	100900	18074920	13720	13720	13720	13720	2
513	20241119	100800	18047480	13720	13720	13720	13720	11
514	20241119	100700	17896560	13720	13720	13720	13720	0
515	20241119	100600	17896560	13720	13720	13720	13720	0
516	20241119	100500	17896560	13720	13720	13720	13720	0
517	20241119	100400	17896560	13720	13720	13720	13720	2
518	20241119	100300	17869120	13720	13720	13720	13720	11
519	20241119	100200	17718200	13720	13720	13720	13720	0
520	20241119	100100	17718200	13720	13700	13720	13700	64
521	20241119	100000	16841000	13720	13720	13720	13720	0
522	20241119	095900	16841000	13720	13720	13720	13720	11
523	20241119	095800	16690080	13720	13720	13720	13720	0
524	20241119	095700	16690080	13720	13720	13720	13720	11
525	20241119	095600	16539160	13700	13700	13700	13700	6
526	20241119	095500	16456960	13730	13720	13730	13720	69
527	20241119	095400	15509750	13720	13720	13720	13720	0
528	20241119	095300	15509750	13720	13720	13720	13720	0
529	20241119	095200	15509750	13720	13720	13720	13720	22
530	20241119	095100	15207910	13710	13710	13710	13710	0
531	20241119	095000	15207910	13710	13710	13710	13710	0
532	20241119	094900	15207910	13710	13710	13710	13710	21
533	20241119	094800	14920000	13710	13710	13710	13710	40
534	20241119	094700	14371600	13710	13710	13710	13710	0
535	20241119	094600	14371600	13710	13710	13710	13710	0
536	20241119	094500	14371600	13710	13720	13720	13710	37
537	20241119	094400	13864320	13720	13710	13720	13710	7
538	20241119	094300	13768290	13710	13710	13710	13710	0
539	20241119	094200	13768290	13710	13710	13710	13710	10
540	20241119	094100	13631190	13710	13710	13710	13710	0
541	20241119	094000	13631190	13710	13710	13710	13710	0
542	20241119	093900	13631190	13710	13710	13710	13710	0
543	20241119	093800	13631190	13710	13710	13710	13710	11
544	20241119	093700	13480380	13690	13690	13690	13690	0
545	20241119	093600	13480380	13690	13690	13690	13690	0
546	20241119	093500	13480380	13690	13690	13690	13690	45
547	20241119	093400	12864330	13710	13710	13710	13710	1
548	20241119	093300	12850620	13690	13680	13690	13680	12
549	20241119	093200	12686380	13680	13680	13680	13680	38
550	20241119	093100	12166540	13680	13680	13680	13680	1
551	20241119	093000	12152860	13660	13660	13660	13660	0
552	20241119	092900	12152860	13660	13660	13660	13660	0
553	20241119	092800	12152860	13660	13660	13660	13660	0
554	20241119	092700	12152860	13660	13660	13660	13660	3
555	20241119	092600	12111880	13660	13670	13670	13660	121
556	20241119	092500	10458960	13690	13690	13690	13690	0
557	20241119	092400	10458960	13690	13690	13690	13690	0
558	20241119	092300	10458960	13690	13690	13690	13690	0
559	20241119	092200	10458960	13690	13690	13690	13690	0
560	20241119	092100	10458960	13690	13690	13690	13690	0
561	20241119	092000	10458960	13690	13690	13690	13690	0
562	20241119	091900	10458960	13690	13660	13690	13660	2
563	20241119	091800	10431610	13700	13700	13700	13700	0
564	20241119	091700	10431610	13700	13700	13700	13700	0
565	20241119	091600	10431610	13700	13700	13700	13700	50
566	20241119	091500	9746610	13660	13660	13660	13660	196
567	20241119	091400	7069250	13640	13640	13640	13640	0
568	20241119	091300	7069250	13640	13640	13640	13640	0
569	20241119	091200	7069250	13640	13640	13640	13640	0
570	20241119	091100	7069250	13640	13640	13640	13640	0
571	20241119	091000	7069250	13640	13640	13640	13640	0
572	20241119	090900	7069250	13640	13640	13640	13640	0
573	20241119	090800	7069250	13640	13640	13640	13640	0
574	20241119	090700	7069250	13640	13640	13640	13640	15
575	20241119	090600	6864650	13640	13640	13640	13640	307
576	20241119	090500	2677170	13590	13590	13590	13590	0
577	20241119	090400	2677170	13590	13590	13590	13590	0
578	20241119	090300	2677170	13590	13590	13590	13590	0
579	20241119	090200	2677170	13590	13590	13590	13590	106
580	20241119	090100	1236630	13590	13600	13600	13590	65
581	20241119	090000	353080	13580	13580	13580	13580	26