KissMeData/003300/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183900	87998810	13730	13730	13730	13730	225
3	20241121	183800	87998810	13730	13730	13730	13730	0
4	20241121	183700	87998810	13730	13730	13730	13730	0
5	20241121	183600	87998810	13730	13730	13730	13730	0
6	20241121	183500	87998810	13730	13730	13730	13730	0
7	20241121	183400	87998810	13730	13730	13730	13730	0
8	20241121	183300	87998810	13730	13730	13730	13730	0
9	20241121	183200	87998810	13730	13730	13730	13730	0
10	20241121	183100	87998810	13730	13730	13730	13730	0
11	20241121	183000	87998810	13730	13730	13730	13730	0
12	20241121	182900	87998810	13730	13730	13730	13730	0
13	20241121	182800	87998810	13730	13730	13730	13730	0
14	20241121	182700	87998810	13730	13730	13730	13730	0
15	20241121	182600	87998810	13730	13730	13730	13730	0
16	20241121	182500	87998810	13730	13730	13730	13730	0
17	20241121	182400	87998810	13730	13730	13730	13730	0
18	20241121	182300	87998810	13730	13730	13730	13730	0
19	20241121	182200	87998810	13730	13730	13730	13730	0
20	20241121	182100	87998810	13730	13730	13730	13730	0
21	20241121	182000	87998810	13730	13730	13730	13730	0
22	20241121	181900	87998810	13730	13730	13730	13730	0
23	20241121	181800	87998810	13730	13730	13730	13730	0
24	20241121	181700	87998810	13730	13730	13730	13730	0
25	20241121	181600	87998810	13730	13730	13730	13730	0
26	20241121	181500	87998810	13730	13730	13730	13730	0
27	20241121	181400	87998810	13730	13730	13730	13730	0
28	20241121	181300	87998810	13730	13730	13730	13730	0
29	20241121	181200	87998810	13730	13730	13730	13730	0
30	20241121	181100	87998810	13730	13730	13730	13730	0
31	20241121	181000	87998810	13730	13730	13730	13730	0
32	20241121	180900	87998810	13730	13730	13730	13730	225
33	20241121	180800	87998810	13730	13730	13730	13730	0
34	20241121	180700	87998810	13730	13730	13730	13730	0
35	20241121	180600	87998810	13730	13730	13730	13730	0
36	20241121	180500	87998810	13730	13730	13730	13730	0
37	20241121	180400	87998810	13730	13730	13730	13730	0
38	20241121	180300	87998810	13730	13730	13730	13730	0
39	20241121	180200	87998810	13730	13730	13730	13730	0
40	20241121	180100	87998810	13730	13730	13730	13730	0
41	20241121	180000	87998810	13730	13730	13730	13730	0
42	20241121	175900	87998810	13730	13730	13730	13730	0
43	20241121	175800	87998810	13730	13730	13730	13730	0
44	20241121	175700	87998810	13730	13730	13730	13730	0
45	20241121	175600	87998810	13730	13730	13730	13730	0
46	20241121	175500	87998810	13730	13730	13730	13730	0
47	20241121	175400	87998810	13730	13730	13730	13730	0
48	20241121	175300	87998810	13730	13730	13730	13730	0
49	20241121	175200	87998810	13730	13730	13730	13730	0
50	20241121	175100	87998810	13730	13730	13730	13730	0
51	20241121	175000	87998810	13730	13730	13730	13730	0
52	20241121	174900	87998810	13730	13730	13730	13730	0
53	20241121	174800	87998810	13730	13730	13730	13730	0
54	20241121	174700	87998810	13730	13730	13730	13730	0
55	20241121	174600	87998810	13730	13730	13730	13730	0
56	20241121	174500	87998810	13730	13730	13730	13730	0
57	20241121	174400	87998810	13730	13730	13730	13730	0
58	20241121	174300	87998810	13730	13730	13730	13730	0
59	20241121	174200	87998810	13730	13730	13730	13730	0
60	20241121	174100	87998810	13730	13730	13730	13730	0
61	20241121	174000	87998810	13730	13730	13730	13730	0
62	20241121	173900	87998810	13730	13730	13730	13730	225
63	20241121	173800	87998810	13730	13730	13730	13730	0
64	20241121	173700	87998810	13730	13730	13730	13730	0
65	20241121	173600	87998810	13730	13730	13730	13730	0
66	20241121	173500	87998810	13730	13730	13730	13730	0
67	20241121	173400	87998810	13730	13730	13730	13730	0
68	20241121	173300	87998810	13730	13730	13730	13730	0
69	20241121	173200	87998810	13730	13730	13730	13730	0
70	20241121	173100	87998810	13730	13730	13730	13730	0
71	20241121	173000	87998810	13730	13730	13730	13730	0
72	20241121	172900	87998810	13730	13730	13730	13730	0
73	20241121	172800	87998810	13730	13730	13730	13730	0
74	20241121	172700	87998810	13730	13730	13730	13730	0
75	20241121	172600	87998810	13730	13730	13730	13730	0
76	20241121	172500	87998810	13730	13730	13730	13730	0
77	20241121	172400	87998810	13730	13730	13730	13730	0
78	20241121	172300	87998810	13730	13730	13730	13730	0
79	20241121	172200	87998810	13730	13730	13730	13730	0
80	20241121	172100	87998810	13730	13730	13730	13730	0
81	20241121	172000	87998810	13730	13730	13730	13730	0
82	20241121	171900	87998810	13730	13730	13730	13730	0
83	20241121	171800	87998810	13730	13730	13730	13730	0
84	20241121	171700	87998810	13730	13730	13730	13730	0
85	20241121	171600	87998810	13730	13730	13730	13730	0
86	20241121	171500	87998810	13730	13730	13730	13730	0
87	20241121	171400	87998810	13730	13730	13730	13730	0
88	20241121	171300	87998810	13730	13730	13730	13730	0
89	20241121	171200	87998810	13730	13730	13730	13730	0
90	20241121	171100	87998810	13730	13730	13730	13730	0
91	20241121	171000	87998810	13730	13730	13730	13730	0
92	20241121	170900	87998810	13730	13730	13730	13730	225
93	20241121	170800	87998810	13730	13730	13730	13730	0
94	20241121	170700	87998810	13730	13730	13730	13730	0
95	20241121	170600	87998810	13730	13730	13730	13730	0
96	20241121	170500	87998810	13730	13730	13730	13730	0
97	20241121	170400	87998810	13730	13730	13730	13730	0
98	20241121	170300	87998810	13730	13730	13730	13730	0
99	20241121	170200	87998810	13730	13730	13730	13730	0
100	20241121	170100	87998810	13730	13730	13730	13730	0
101	20241121	170000	87998810	13730	13730	13730	13730	0
102	20241121	165900	87998810	13730	13730	13730	13730	0
103	20241121	165800	87998810	13730	13730	13730	13730	0
104	20241121	165700	87998810	13730	13730	13730	13730	0
105	20241121	165600	87998810	13730	13730	13730	13730	0
106	20241121	165500	87998810	13730	13730	13730	13730	0
107	20241121	165400	87998810	13730	13730	13730	13730	0
108	20241121	165300	87998810	13730	13730	13730	13730	0
109	20241121	165200	87998810	13730	13730	13730	13730	0
110	20241121	165100	87998810	13730	13730	13730	13730	0
111	20241121	165000	87998810	13730	13730	13730	13730	0
112	20241121	164900	87998810	13730	13730	13730	13730	0
113	20241121	164800	87998810	13730	13730	13730	13730	0
114	20241121	164700	87998810	13730	13730	13730	13730	0
115	20241121	164600	87998810	13730	13730	13730	13730	0
116	20241121	164500	87998810	13730	13730	13730	13730	0
117	20241121	164400	87998810	13730	13730	13730	13730	0
118	20241121	164300	87998810	13730	13730	13730	13730	0
119	20241121	164200	87998810	13730	13730	13730	13730	0
120	20241121	164100	87998810	13730	13730	13730	13730	0
121	20241121	164000	87998810	13730	13730	13730	13730	0
122	20241121	163900	87998810	13730	13730	13730	13730	225
123	20241121	163800	87998810	13730	13730	13730	13730	0
124	20241121	163700	87998810	13730	13730	13730	13730	0
125	20241121	163600	87998810	13730	13730	13730	13730	0
126	20241121	163500	87998810	13730	13730	13730	13730	0
127	20241121	163400	87998810	13730	13730	13730	13730	0
128	20241121	163300	87998810	13730	13730	13730	13730	0
129	20241121	163200	87998810	13730	13730	13730	13730	0
130	20241121	163100	87998810	13730	13730	13730	13730	0
131	20241121	163000	87998810	13730	13730	13730	13730	0
132	20241121	162900	87998810	13730	13730	13730	13730	0
133	20241121	162800	87998810	13730	13730	13730	13730	0
134	20241121	162700	87998810	13730	13730	13730	13730	0
135	20241121	162600	87998810	13730	13730	13730	13730	0
136	20241121	162500	87998810	13730	13730	13730	13730	0
137	20241121	162400	87998810	13730	13730	13730	13730	0
138	20241121	162300	87998810	13730	13730	13730	13730	0
139	20241121	162200	87998810	13730	13730	13730	13730	0
140	20241121	162100	87998810	13730	13730	13730	13730	0
141	20241121	162000	87998810	13730	13730	13730	13730	0
142	20241121	161900	87998810	13730	13730	13730	13730	0
143	20241121	161800	87998810	13730	13730	13730	13730	0
144	20241121	161700	87998810	13730	13730	13730	13730	0
145	20241121	161600	87998810	13730	13730	13730	13730	0
146	20241121	161500	87998810	13730	13730	13730	13730	0
147	20241121	161400	87998810	13730	13730	13730	13730	0
148	20241121	161300	87998810	13730	13730	13730	13730	0
149	20241121	161200	87998810	13730	13730	13730	13730	0
150	20241121	161100	87998810	13730	13730	13730	13730	0
151	20241121	161000	87998810	13730	13730	13730	13730	0
152	20241121	160900	87998810	13730	13730	13730	13730	225
153	20241121	160800	87998810	13730	13730	13730	13730	0
154	20241121	160700	87998810	13730	13730	13730	13730	0
155	20241121	160600	87998810	13730	13730	13730	13730	0
156	20241121	160500	87998810	13730	13730	13730	13730	0
157	20241121	160400	87998810	13730	13730	13730	13730	0
158	20241121	160300	87998810	13730	13730	13730	13730	0
159	20241121	160200	87998810	13730	13730	13730	13730	0
160	20241121	160100	87998810	13730	13730	13730	13730	0
161	20241121	160000	87998810	13730	13730	13730	13730	0
162	20241121	155900	87998810	13730	13730	13730	13730	0
163	20241121	155800	87998810	13730	13730	13730	13730	0
164	20241121	155700	87998810	13730	13730	13730	13730	0
165	20241121	155600	87998810	13730	13730	13730	13730	0
166	20241121	155500	87998810	13730	13730	13730	13730	0
167	20241121	155400	87998810	13730	13730	13730	13730	0
168	20241121	155300	87998810	13730	13730	13730	13730	0
169	20241121	155200	87998810	13730	13730	13730	13730	0
170	20241121	155100	87998810	13730	13730	13730	13730	0
171	20241121	155000	87998810	13730	13730	13730	13730	0
172	20241121	154900	87998810	13730	13730	13730	13730	0
173	20241121	154800	87998810	13730	13730	13730	13730	0
174	20241121	154700	87998810	13730	13730	13730	13730	0
175	20241121	154600	87998810	13730	13730	13730	13730	0
176	20241121	154500	87998810	13730	13730	13730	13730	0
177	20241121	154400	87998810	13730	13730	13730	13730	0
178	20241121	154300	87998810	13730	13730	13730	13730	0
179	20241121	154200	87998810	13730	13730	13730	13730	0
180	20241121	154100	87998810	13730	13730	13730	13730	0
181	20241121	154000	87998810	13730	13730	13730	13730	0
182	20241121	153900	87998810	13730	13730	13730	13730	225
183	20241121	153800	87998810	13730	13730	13730	13730	0
184	20241121	153700	87998810	13730	13730	13730	13730	0
185	20241121	153600	87998810	13730	13730	13730	13730	0
186	20241121	153500	87998810	13730	13730	13730	13730	0
187	20241121	153400	87998810	13730	13730	13730	13730	0
188	20241121	153300	87998810	13730	13730	13730	13730	0
189	20241121	153200	87998810	13730	13730	13730	13730	0
190	20241121	153100	87998810	13730	13730	13730	13730	0
191	20241121	153000	87998810	13730	13730	13730	13730	225
192	20241121	152900	84909560	13550	13550	13550	13550	0
193	20241121	152800	84909560	13550	13550	13550	13550	0
194	20241121	152700	84909560	13550	13550	13550	13550	0
195	20241121	152600	84909560	13550	13550	13550	13550	0
196	20241121	152500	84909560	13550	13550	13550	13550	0
197	20241121	152400	84909560	13550	13550	13550	13550	0
198	20241121	152300	84909560	13550	13550	13550	13550	0
199	20241121	152200	84909560	13550	13550	13550	13550	0
200	20241121	152100	84909560	13550	13550	13550	13550	0
201	20241121	152000	84909560	13550	13550	13550	13550	0
202	20241121	151900	84909560	13550	13550	13550	13550	0
203	20241121	151800	84909560	13550	13550	13550	13550	50
204	20241121	151700	84232060	13550	13550	13550	13550	3
205	20241121	151600	84191410	13550	13550	13550	13550	0
206	20241121	151500	84191410	13550	13550	13550	13550	5
207	20241121	151400	84123660	13560	13560	13560	13560	0
208	20241121	151300	84123660	13560	13560	13560	13560	13
209	20241121	151200	83947380	13560	13560	13560	13560	24
210	20241121	151100	83621940	13560	13560	13560	13560	0
211	20241121	151000	83621940	13560	13560	13560	13560	0
212	20241121	150900	83621940	13560	13560	13560	13560	10
213	20241121	150800	83486340	13570	13570	13570	13570	0
214	20241121	150700	83486340	13570	13570	13570	13570	0
215	20241121	150600	83486340	13570	13570	13570	13570	0
216	20241121	150500	83486340	13570	13570	13570	13570	0
217	20241121	150400	83486340	13570	13570	13570	13570	0
218	20241121	150300	83486340	13570	13570	13570	13570	0
219	20241121	150200	83486340	13570	13570	13570	13570	0
220	20241121	150100	83486340	13570	13570	13570	13570	0
221	20241121	150000	83486340	13570	13570	13570	13570	0
222	20241121	145900	83486340	13570	13570	13570	13570	1
223	20241121	145800	83472770	13570	13570	13570	13570	0
224	20241121	145700	83472770	13570	13570	13570	13570	0
225	20241121	145600	83472770	13570	13570	13570	13570	0
226	20241121	145500	83472770	13570	13570	13570	13570	1
227	20241121	145400	83459200	13560	13560	13560	13560	2
228	20241121	145300	83432080	13560	13570	13570	13560	244
229	20241121	145200	80123430	13580	13580	13580	13580	1
230	20241121	145100	80109850	13570	13570	13570	13570	0
231	20241121	145000	80109850	13570	13570	13570	13570	0
232	20241121	144900	80109850	13570	13570	13570	13570	0
233	20241121	144800	80109850	13570	13580	13580	13570	2
234	20241121	144700	80082700	13580	13580	13580	13580	0
235	20241121	144600	80082700	13580	13580	13580	13580	0
236	20241121	144500	80082700	13580	13580	13580	13580	0
237	20241121	144400	80082700	13580	13580	13580	13580	1
238	20241121	144300	80069120	13570	13570	13570	13570	0
239	20241121	144200	80069120	13570	13580	13580	13570	12
240	20241121	144100	79906260	13580	13580	13580	13580	1
241	20241121	144000	79892680	13580	13580	13580	13580	0
242	20241121	143900	79892680	13580	13580	13580	13580	0
243	20241121	143800	79892680	13580	13580	13580	13580	0
244	20241121	143700	79892680	13580	13580	13580	13580	1
245	20241121	143600	79879100	13570	13570	13570	13570	76
246	20241121	143500	78847780	13580	13580	13580	13580	0
247	20241121	143400	78847780	13580	13580	13580	13580	1
248	20241121	143300	78834200	13580	13580	13580	13580	1000
249	20241121	143200	65254200	13580	13580	13580	13580	0
250	20241121	143100	65254200	13580	13580	13580	13580	0
251	20241121	143000	65254200	13580	13580	13580	13580	1
252	20241121	142900	65240620	13570	13570	13570	13570	0
253	20241121	142800	65240620	13570	13570	13570	13570	0
254	20241121	142700	65240620	13570	13570	13570	13570	82
255	20241121	142600	64127880	13580	13580	13580	13580	1
256	20241121	142500	64114300	13580	13580	13580	13580	0
257	20241121	142400	64114300	13580	13580	13580	13580	100
258	20241121	142300	62756300	13580	13580	13580	13580	1
259	20241121	142200	62742720	13580	13580	13580	13580	0
260	20241121	142100	62742720	13580	13580	13580	13580	0
261	20241121	142000	62742720	13580	13580	13580	13580	0
262	20241121	141900	62742720	13580	13580	13580	13580	1
263	20241121	141800	62729140	13580	13580	13580	13580	0
264	20241121	141700	62729140	13580	13580	13580	13580	0
265	20241121	141600	62729140	13580	13580	13580	13580	0
266	20241121	141500	62729140	13580	13580	13580	13580	1
267	20241121	141400	62715560	13580	13580	13580	13580	0
268	20241121	141300	62715560	13580	13580	13580	13580	14
269	20241121	141200	62525440	13590	13590	13590	13590	1
270	20241121	141100	62511850	13590	13590	13590	13590	1
271	20241121	141000	62498260	13590	13610	13610	13590	31
272	20241121	140900	62076680	13610	13610	13610	13610	0
273	20241121	140800	62076680	13610	13610	13610	13610	0
274	20241121	140700	62076680	13610	13610	13610	13610	1
275	20241121	140600	62063070	13610	13610	13610	13610	0
276	20241121	140500	62063070	13610	13610	13610	13610	0
277	20241121	140400	62063070	13610	13610	13610	13610	0
278	20241121	140300	62063070	13610	13610	13610	13610	0
279	20241121	140200	62063070	13610	13610	13610	13610	0
280	20241121	140100	62063070	13610	13610	13610	13610	1
281	20241121	140000	62049460	13610	13610	13610	13610	1
282	20241121	135900	62035850	13620	13620	13620	13620	0
283	20241121	135800	62035850	13620	13620	13620	13620	0
284	20241121	135700	62035850	13620	13620	13620	13620	0
285	20241121	135600	62035850	13620	13620	13620	13620	0
286	20241121	135500	62035850	13620	13620	13620	13620	0
287	20241121	135400	62035850	13620	13620	13620	13620	1
288	20241121	135300	62022230	13630	13630	13630	13630	0
289	20241121	135200	62022230	13630	13630	13630	13630	0
290	20241121	135100	62022230	13630	13630	13630	13630	0
291	20241121	135000	62022230	13630	13640	13640	13630	2
292	20241121	134900	61994960	13640	13640	13640	13640	0
293	20241121	134800	61994960	13640	13640	13640	13640	50
294	20241121	134700	61312960	13620	13620	13620	13620	650
295	20241121	134600	52459960	13610	13610	13610	13610	0
296	20241121	134500	52459960	13610	13610	13610	13610	0
297	20241121	134400	52459960	13610	13610	13610	13610	0
298	20241121	134300	52459960	13610	13650	13650	13610	341
299	20241121	134200	47815490	13660	13660	13660	13660	0
300	20241121	134100	47815490	13660	13660	13660	13660	0
301	20241121	134000	47815490	13660	13660	13660	13660	0
302	20241121	133900	47815490	13660	13660	13660	13660	1
303	20241121	133800	47801830	13660	13660	13660	13660	0
304	20241121	133700	47801830	13660	13660	13660	13660	0
305	20241121	133600	47801830	13660	13660	13660	13660	0
306	20241121	133500	47801830	13660	13660	13660	13660	1
307	20241121	133400	47788170	13660	13660	13660	13660	0
308	20241121	133300	47788170	13660	13660	13660	13660	0
309	20241121	133200	47788170	13660	13660	13660	13660	2
310	20241121	133100	47760850	13660	13660	13660	13660	0
311	20241121	133000	47760850	13660	13660	13660	13660	0
312	20241121	132900	47760850	13660	13660	13660	13660	0
313	20241121	132800	47760850	13660	13660	13660	13660	0
314	20241121	132700	47760850	13660	13660	13660	13660	0
315	20241121	132600	47760850	13660	13660	13660	13660	1
316	20241121	132500	47747190	13640	13640	13640	13640	146
317	20241121	132400	45755750	13650	13640	13650	13640	349
318	20241121	132300	40995380	13640	13640	13640	13640	0
319	20241121	132200	40995380	13640	13640	13640	13640	0
320	20241121	132100	40995380	13640	13640	13640	13640	1
321	20241121	132000	40981740	13640	13640	13640	13640	0
322	20241121	131900	40981740	13640	13640	13640	13640	0
323	20241121	131800	40981740	13640	13640	13640	13640	0
324	20241121	131700	40981740	13640	13640	13640	13640	1
325	20241121	131600	40968100	13640	13640	13640	13640	0
326	20241121	131500	40968100	13640	13640	13640	13640	0
327	20241121	131400	40968100	13640	13640	13640	13640	2
328	20241121	131300	40940820	13630	13630	13630	13630	0
329	20241121	131200	40940820	13630	13630	13630	13630	0
330	20241121	131100	40940820	13630	13630	13630	13630	0
331	20241121	131000	40940820	13630	13630	13630	13630	0
332	20241121	130900	40940820	13630	13650	13650	13630	10
333	20241121	130800	40804480	13660	13660	13660	13660	0
334	20241121	130700	40804480	13660	13660	13660	13660	0
335	20241121	130600	40804480	13660	13660	13660	13660	2
336	20241121	130500	40777160	13660	13660	13660	13660	0
337	20241121	130400	40777160	13660	13660	13660	13660	0
338	20241121	130300	40777160	13660	13660	13660	13660	1
339	20241121	130200	40763500	13720	13720	13720	13720	0
340	20241121	130100	40763500	13720	13720	13720	13720	0
341	20241121	130000	40763500	13720	13720	13720	13720	0
342	20241121	125900	40763500	13720	13720	13720	13670	90
343	20241121	125800	39529100	13710	13620	13710	13620	129
344	20241121	125700	37769990	13610	13610	13610	13610	35
345	20241121	125600	37293640	13610	13610	13610	13610	0
346	20241121	125500	37293640	13610	13610	13610	13610	0
347	20241121	125400	37293640	13610	13610	13610	13610	0
348	20241121	125300	37293640	13610	13610	13610	13610	1
349	20241121	125200	37280030	13620	13620	13620	13620	2
350	20241121	125100	37252790	13620	13610	13620	13610	4
351	20241121	125000	37198320	13610	13610	13610	13610	8
352	20241121	124900	37089440	13610	13610	13610	13610	56
353	20241121	124800	36327280	13590	13590	13590	13590	440
354	20241121	124700	30347680	13570	13580	13580	13570	60
355	20241121	124600	29533390	13590	13590	13590	13590	0
356	20241121	124500	29533390	13590	13590	13590	13590	0
357	20241121	124400	29533390	13590	13590	13590	13590	1
358	20241121	124300	29519800	13590	13590	13590	13590	0
359	20241121	124200	29519800	13590	13590	13590	13590	0
360	20241121	124100	29519800	13590	13590	13590	13590	1
361	20241121	124000	29506210	13590	13590	13590	13590	0
362	20241121	123900	29506210	13590	13590	13590	13590	0
363	20241121	123800	29506210	13590	13590	13590	13590	0
364	20241121	123700	29506210	13590	13590	13590	13590	26
365	20241121	123600	29152870	13590	13590	13590	13590	0
366	20241121	123500	29152870	13590	13590	13590	13590	0
367	20241121	123400	29152870	13590	13590	13590	13590	1
368	20241121	123300	29139280	13590	13590	13590	13590	0
369	20241121	123200	29139280	13590	13590	13590	13590	0
370	20241121	123100	29139280	13590	13590	13590	13590	0
371	20241121	123000	29139280	13590	13590	13590	13590	1
372	20241121	122900	29125690	13590	13590	13590	13590	0
373	20241121	122800	29125690	13590	13590	13590	13590	0
374	20241121	122700	29125690	13590	13590	13590	13590	0
375	20241121	122600	29125690	13590	13590	13590	13590	1
376	20241121	122500	29112100	13590	13610	13610	13590	96
377	20241121	122400	27807440	13620	13620	13620	13620	0
378	20241121	122300	27807440	13620	13620	13620	13620	2
379	20241121	122200	27780200	13620	13620	13620	13620	0
380	20241121	122100	27780200	13620	13620	13620	13620	0
381	20241121	122000	27780200	13620	13620	13620	13620	0
382	20241121	121900	27780200	13620	13620	13620	13620	1
383	20241121	121800	27766580	13620	13620	13620	13620	0
384	20241121	121700	27766580	13620	13620	13620	13620	0
385	20241121	121600	27766580	13620	13620	13620	13620	0
386	20241121	121500	27766580	13620	13620	13620	13620	0
387	20241121	121400	27766580	13620	13620	13620	13620	0
388	20241121	121300	27766580	13620	13620	13620	13620	7
389	20241121	121200	27671240	13610	13610	13610	13610	2
390	20241121	121100	27644020	13610	13610	13610	13610	0
391	20241121	121000	27644020	13610	13610	13610	13610	0
392	20241121	120900	27644020	13610	13610	13610	13610	0
393	20241121	120800	27644020	13610	13610	13610	13610	1
394	20241121	120700	27630410	13580	13580	13580	13580	0
395	20241121	120600	27630410	13580	13580	13580	13580	0
396	20241121	120500	27630410	13580	13580	13580	13580	0
397	20241121	120400	27630410	13580	13580	13580	13580	0
398	20241121	120300	27630410	13580	13580	13580	13580	0
399	20241121	120200	27630410	13580	13590	13590	13580	4
400	20241121	120100	27576070	13620	13620	13620	13620	2
401	20241121	120000	27548830	13620	13620	13620	13620	0
402	20241121	115900	27548830	13620	13620	13620	13620	0
403	20241121	115800	27548830	13620	13620	13620	13620	0
404	20241121	115700	27548830	13620	13620	13620	13620	17
405	20241121	115600	27317290	13630	13630	13630	13630	0
406	20241121	115500	27317290	13630	13630	13630	13630	0
407	20241121	115400	27317290	13630	13630	13630	13630	1
408	20241121	115300	27303660	13630	13630	13630	13630	0
409	20241121	115200	27303660	13630	13630	13630	13630	0
410	20241121	115100	27303660	13630	13630	13630	13630	0
411	20241121	115000	27303660	13630	13630	13630	13630	1
412	20241121	114900	27290030	13630	13630	13630	13630	0
413	20241121	114800	27290030	13630	13630	13630	13630	0
414	20241121	114700	27290030	13630	13630	13630	13630	0
415	20241121	114600	27290030	13630	13630	13630	13630	1
416	20241121	114500	27276400	13630	13630	13630	13630	0
417	20241121	114400	27276400	13630	13630	13630	13630	0
418	20241121	114300	27276400	13630	13630	13630	13630	1
419	20241121	114200	27262770	13630	13630	13630	13630	0
420	20241121	114100	27262770	13630	13630	13630	13630	0
421	20241121	114000	27262770	13630	13630	13630	13630	0
422	20241121	113900	27262770	13630	13630	13630	13630	1
423	20241121	113800	27249140	13630	13630	13630	13630	0
424	20241121	113700	27249140	13630	13630	13630	13630	0
425	20241121	113600	27249140	13630	13630	13630	13630	0
426	20241121	113500	27249140	13630	13630	13630	13630	1
427	20241121	113400	27235510	13630	13630	13630	13630	0
428	20241121	113300	27235510	13630	13630	13630	13630	0
429	20241121	113200	27235510	13630	13630	13630	13630	1
430	20241121	113100	27221880	13630	13630	13630	13630	0
431	20241121	113000	27221880	13630	13630	13630	13630	0
432	20241121	112900	27221880	13630	13630	13630	13630	0
433	20241121	112800	27221880	13630	13630	13630	13630	1
434	20241121	112700	27208250	13630	13630	13630	13630	0
435	20241121	112600	27208250	13630	13630	13630	13630	0
436	20241121	112500	27208250	13630	13630	13630	13630	0
437	20241121	112400	27208250	13630	13630	13630	13630	1
438	20241121	112300	27194620	13630	13630	13630	13630	0
439	20241121	112200	27194620	13630	13630	13630	13630	0
440	20241121	112100	27194620	13630	13630	13630	13630	1
441	20241121	112000	27180990	13630	13630	13630	13630	0
442	20241121	111900	27180990	13630	13630	13630	13630	0
443	20241121	111800	27180990	13630	13630	13630	13630	0
444	20241121	111700	27180990	13630	13620	13630	13620	4
445	20241121	111600	27126500	13630	13630	13630	13630	0
446	20241121	111500	27126500	13630	13630	13630	13630	0
447	20241121	111400	27126500	13630	13630	13630	13630	1
448	20241121	111300	27112870	13630	13630	13630	13630	0
449	20241121	111200	27112870	13630	13630	13630	13630	0
450	20241121	111100	27112870	13630	13630	13630	13630	0
451	20241121	111000	27112870	13630	13630	13630	13630	1
452	20241121	110900	27099240	13630	13630	13630	13630	0
453	20241121	110800	27099240	13630	13630	13630	13630	0
454	20241121	110700	27099240	13630	13630	13630	13630	0
455	20241121	110600	27099240	13630	13630	13630	13630	1
456	20241121	110500	27085610	13630	13630	13630	13630	0
457	20241121	110400	27085610	13630	13630	13630	13630	0
458	20241121	110300	27085610	13630	13630	13630	13630	1
459	20241121	110200	27071980	13630	13630	13630	13630	0
460	20241121	110100	27071980	13630	13640	13640	13630	2
461	20241121	110000	27044710	13640	13640	13640	13640	2
462	20241121	105900	27017430	13630	13630	13630	13630	1
463	20241121	105800	27003800	13620	13620	13620	13620	0
464	20241121	105700	27003800	13620	13620	13620	13620	0
465	20241121	105600	27003800	13620	13620	13620	13620	0
466	20241121	105500	27003800	13620	13650	13650	13620	361
467	20241121	105400	22079950	13630	13630	13630	13630	0
468	20241121	105300	22079950	13630	13630	13630	13630	0
469	20241121	105200	22079950	13630	13630	13630	13630	1
470	20241121	105100	22066320	13610	13610	13610	13610	0
471	20241121	105000	22066320	13610	13610	13610	13610	0
472	20241121	104900	22066320	13610	13610	13610	13610	0
473	20241121	104800	22066320	13610	13610	13610	13610	0
474	20241121	104700	22066320	13610	13610	13610	13610	0
475	20241121	104600	22066320	13610	13610	13610	13610	0
476	20241121	104500	22066320	13610	13610	13610	13610	1
477	20241121	104400	22052710	13610	13610	13610	13610	0
478	20241121	104300	22052710	13610	13610	13610	13610	0
479	20241121	104200	22052710	13610	13610	13610	13610	0
480	20241121	104100	22052710	13610	13610	13610	13610	1
481	20241121	104000	22039100	13610	13610	13610	13610	0
482	20241121	103900	22039100	13610	13610	13610	13610	2
483	20241121	103800	22011880	13620	13620	13620	13620	0
484	20241121	103700	22011880	13620	13620	13620	13620	1
485	20241121	103600	21998260	13620	13620	13620	13620	1
486	20241121	103500	21984640	13620	13620	13620	13620	0
487	20241121	103400	21984640	13620	13620	13620	13620	0
488	20241121	103300	21984640	13620	13610	13620	13610	104
489	20241121	103200	20569120	13610	13610	13610	13610	0
490	20241121	103100	20569120	13610	13610	13610	13610	0
491	20241121	103000	20569120	13610	13610	13610	13610	1
492	20241121	102900	20555510	13610	13610	13610	13610	0
493	20241121	102800	20555510	13610	13610	13610	13610	0
494	20241121	102700	20555510	13610	13610	13610	13610	0
495	20241121	102600	20555510	13610	13610	13610	13610	2
496	20241121	102500	20528290	13610	13610	13610	13610	0
497	20241121	102400	20528290	13610	13610	13610	13610	0
498	20241121	102300	20528290	13610	13610	13610	13610	1
499	20241121	102200	20514680	13600	13600	13600	13600	0
500	20241121	102100	20514680	13600	13600	13600	13600	0
501	20241121	102000	20514680	13600	13600	13600	13600	0
502	20241121	101900	20514680	13600	13600	13600	13600	20
503	20241121	101800	20242680	13600	13600	13600	13600	0
504	20241121	101700	20242680	13600	13600	13600	13600	2
505	20241121	101600	20215480	13610	13610	13610	13610	0
506	20241121	101500	20215480	13610	13610	13610	13610	1
507	20241121	101400	20201870	13600	13600	13600	13600	0
508	20241121	101300	20201870	13600	13600	13600	13600	0
509	20241121	101200	20201870	13600	13610	13610	13600	2
510	20241121	101100	20174660	13600	13600	13600	13600	0
511	20241121	101000	20174660	13600	13600	13600	13600	0
512	20241121	100900	20174660	13600	13600	13600	13600	0
513	20241121	100800	20174660	13600	13600	13600	13600	1
514	20241121	100700	20161060	13610	13610	13610	13610	0
515	20241121	100600	20161060	13610	13590	13610	13590	300
516	20241121	100500	16081770	13590	13590	13590	13590	0
517	20241121	100400	16081770	13590	13590	13590	13590	0
518	20241121	100300	16081770	13590	13590	13590	13590	0
519	20241121	100200	16081770	13590	13590	13590	13590	1
520	20241121	100100	16068180	13600	13600	13600	13600	1
521	20241121	100000	16054580	13600	13600	13600	13600	0
522	20241121	095900	16054580	13600	13600	13600	13600	0
523	20241121	095800	16054580	13600	13600	13600	13600	0
524	20241121	095700	16054580	13600	13600	13600	13600	2
525	20241121	095600	16027380	13600	13600	13600	13600	0
526	20241121	095500	16027380	13600	13600	13600	13600	0
527	20241121	095400	16027380	13600	13600	13600	13600	1
528	20241121	095300	16013780	13580	13580	13580	13580	0
529	20241121	095200	16013780	13580	13580	13580	13580	0
530	20241121	095100	16013780	13580	13580	13580	13580	0
531	20241121	095000	16013780	13580	13560	13580	13560	337
532	20241121	094900	11438160	13570	13570	13570	13570	0
533	20241121	094800	11438160	13570	13570	13570	13570	0
534	20241121	094700	11438160	13570	13570	13570	13570	0
535	20241121	094600	11438160	13570	13570	13570	13570	101
536	20241121	094500	10067590	13570	13570	13570	13570	0
537	20241121	094400	10067590	13570	13590	13590	13570	511
538	20241121	094300	3132540	13600	13600	13600	13600	0
539	20241121	094200	3132540	13600	13600	13600	13600	0
540	20241121	094100	3132540	13600	13600	13600	13600	0
541	20241121	094000	3132540	13600	13600	13600	13600	0
542	20241121	093900	3132540	13600	13600	13600	13600	0
543	20241121	093800	3132540	13600	13600	13600	13600	0
544	20241121	093700	3132540	13600	13600	13600	13600	0
545	20241121	093600	3132540	13600	13600	13600	13600	0
546	20241121	093500	3132540	13600	13600	13600	13600	0
547	20241121	093400	3132540	13600	13600	13600	13600	0
548	20241121	093300	3132540	13600	13600	13600	13600	1
549	20241121	093200	3118940	13600	13600	13600	13600	0
550	20241121	093100	3118940	13600	13600	13600	13600	1
551	20241121	093000	3105340	13580	13580	13580	13580	0
552	20241121	092900	3105340	13580	13580	13580	13580	0
553	20241121	092800	3105340	13580	13580	13580	13580	35
554	20241121	092700	2630040	13600	13600	13600	13600	0
555	20241121	092600	2630040	13600	13600	13600	13600	0
556	20241121	092500	2630040	13600	13600	13600	13600	0
557	20241121	092400	2630040	13600	13600	13600	13600	0
558	20241121	092300	2630040	13600	13600	13600	13600	0
559	20241121	092200	2630040	13600	13600	13600	13600	1
560	20241121	092100	2616440	13600	13600	13600	13600	0
561	20241121	092000	2616440	13600	13600	13600	13600	0
562	20241121	091900	2616440	13600	13600	13600	13600	12
563	20241121	091800	2453240	13570	13570	13570	13570	0
564	20241121	091700	2453240	13570	13570	13570	13570	0
565	20241121	091600	2453240	13570	13570	13570	13570	0
566	20241121	091500	2453240	13570	13570	13570	13570	3
567	20241121	091400	2412530	13570	13570	13570	13570	0
568	20241121	091300	2412530	13570	13570	13570	13570	0
569	20241121	091200	2412530	13570	13570	13570	13570	0
570	20241121	091100	2412530	13570	13570	13570	13570	0
571	20241121	091000	2412530	13570	13570	13570	13570	0
572	20241121	090900	2412530	13570	13570	13570	13570	0
573	20241121	090800	2412530	13570	13600	13600	13570	62
574	20241121	090700	1569800	13670	13670	13670	13670	0
575	20241121	090600	1569800	13670	13660	13670	13580	77
576	20241121	090500	517310	13570	13570	13570	13570	24
577	20241121	090400	191630	13570	13660	13660	13570	8
578	20241121	090300	82440	13740	13740	13740	13740	0
579	20241121	090200	82440	13740	13740	13740	13740	0
580	20241121	090100	82440	13740	13740	13740	13740	0
581	20241121	090000	82440	13740	13740	13740	13740	6