KissMeData/003300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183800	177993840	11540	11540	11540	11540	106
3	20231121	183700	177993840	11540	11540	11540	11540	0
4	20231121	183600	177993840	11540	11540	11540	11540	0
5	20231121	183500	177993840	11540	11540	11540	11540	0
6	20231121	183400	177993840	11540	11540	11540	11540	0
7	20231121	183300	177993840	11540	11540	11540	11540	0
8	20231121	183200	177993840	11540	11540	11540	11540	0
9	20231121	183100	177993840	11540	11540	11540	11540	0
10	20231121	183000	177993840	11540	11540	11540	11540	0
11	20231121	182900	177993840	11540	11540	11540	11540	0
12	20231121	182800	177993840	11540	11540	11540	11540	0
13	20231121	182700	177993840	11540	11540	11540	11540	0
14	20231121	182600	177993840	11540	11540	11540	11540	0
15	20231121	182500	177993840	11540	11540	11540	11540	0
16	20231121	182400	177993840	11540	11540	11540	11540	0
17	20231121	182300	177993840	11540	11540	11540	11540	0
18	20231121	182200	177993840	11540	11540	11540	11540	0
19	20231121	182100	177993840	11540	11540	11540	11540	0
20	20231121	182000	177993840	11540	11540	11540	11540	0
21	20231121	181900	177993840	11540	11540	11540	11540	0
22	20231121	181800	177993840	11540	11540	11540	11540	0
23	20231121	181700	177993840	11540	11540	11540	11540	0
24	20231121	181600	177993840	11540	11540	11540	11540	0
25	20231121	181500	177993840	11540	11540	11540	11540	0
26	20231121	181400	177993840	11540	11540	11540	11540	0
27	20231121	181300	177993840	11540	11540	11540	11540	0
28	20231121	181200	177993840	11540	11540	11540	11540	0
29	20231121	181100	177993840	11540	11540	11540	11540	0
30	20231121	181000	177993840	11540	11540	11540	11540	0
31	20231121	180900	177993840	11540	11540	11540	11540	0
32	20231121	180800	177993840	11540	11540	11540	11540	106
33	20231121	180700	177993840	11540	11540	11540	11540	0
34	20231121	180600	177993840	11540	11540	11540	11540	0
35	20231121	180500	177993840	11540	11540	11540	11540	0
36	20231121	180400	177993840	11540	11540	11540	11540	0
37	20231121	180300	177993840	11540	11540	11540	11540	0
38	20231121	180200	177993840	11540	11540	11540	11540	0
39	20231121	180100	177993840	11540	11540	11540	11540	0
40	20231121	180000	177993840	11540	11540	11540	11540	0
41	20231121	175900	177993840	11540	11540	11540	11540	0
42	20231121	175800	177993840	11540	11540	11540	11540	0
43	20231121	175700	177993840	11540	11540	11540	11540	0
44	20231121	175600	177993840	11540	11540	11540	11540	0
45	20231121	175500	177993840	11540	11540	11540	11540	0
46	20231121	175400	177993840	11540	11540	11540	11540	0
47	20231121	175300	177993840	11540	11540	11540	11540	0
48	20231121	175200	177993840	11540	11540	11540	11540	0
49	20231121	175100	177993840	11540	11540	11540	11540	0
50	20231121	175000	177993840	11540	11540	11540	11540	0
51	20231121	174900	177993840	11540	11540	11540	11540	0
52	20231121	174800	177993840	11540	11540	11540	11540	0
53	20231121	174700	177993840	11540	11540	11540	11540	0
54	20231121	174600	177993840	11540	11540	11540	11540	0
55	20231121	174500	177993840	11540	11540	11540	11540	0
56	20231121	174400	177993840	11540	11540	11540	11540	0
57	20231121	174300	177993840	11540	11540	11540	11540	0
58	20231121	174200	177993840	11540	11540	11540	11540	0
59	20231121	174100	177993840	11540	11540	11540	11540	0
60	20231121	174000	177993840	11540	11540	11540	11540	0
61	20231121	173900	177993840	11540	11540	11540	11540	0
62	20231121	173800	177993840	11540	11540	11540	11540	106
63	20231121	173700	177993840	11540	11540	11540	11540	0
64	20231121	173600	177993840	11540	11540	11540	11540	0
65	20231121	173500	177993840	11540	11540	11540	11540	0
66	20231121	173400	177993840	11540	11540	11540	11540	0
67	20231121	173300	177993840	11540	11540	11540	11540	0
68	20231121	173200	177993840	11540	11540	11540	11540	0
69	20231121	173100	177993840	11540	11540	11540	11540	0
70	20231121	173000	177993840	11540	11540	11540	11540	0
71	20231121	172900	177993840	11540	11540	11540	11540	0
72	20231121	172800	177993840	11540	11540	11540	11540	0
73	20231121	172700	177993840	11540	11540	11540	11540	0
74	20231121	172600	177993840	11540	11540	11540	11540	0
75	20231121	172500	177993840	11540	11540	11540	11540	0
76	20231121	172400	177993840	11540	11540	11540	11540	0
77	20231121	172300	177993840	11540	11540	11540	11540	0
78	20231121	172200	177993840	11540	11540	11540	11540	0
79	20231121	172100	177993840	11540	11540	11540	11540	0
80	20231121	172000	177993840	11540	11540	11540	11540	0
81	20231121	171900	177993840	11540	11540	11540	11540	0
82	20231121	171800	177993840	11540	11540	11540	11540	0
83	20231121	171700	177993840	11540	11540	11540	11540	0
84	20231121	171600	177993840	11540	11540	11540	11540	0
85	20231121	171500	177993840	11540	11540	11540	11540	0
86	20231121	171400	177993840	11540	11540	11540	11540	0
87	20231121	171300	177993840	11540	11540	11540	11540	0
88	20231121	171200	177993840	11540	11540	11540	11540	0
89	20231121	171100	177993840	11540	11540	11540	11540	0
90	20231121	171000	177993840	11540	11540	11540	11540	0
91	20231121	170900	177993840	11540	11540	11540	11540	0
92	20231121	170800	177993840	11540	11540	11540	11540	106
93	20231121	170700	177993840	11540	11540	11540	11540	0
94	20231121	170600	177993840	11540	11540	11540	11540	0
95	20231121	170500	177993840	11540	11540	11540	11540	0
96	20231121	170400	177993840	11540	11540	11540	11540	0
97	20231121	170300	177993840	11540	11540	11540	11540	0
98	20231121	170200	177993840	11540	11540	11540	11540	0
99	20231121	170100	177993840	11540	11540	11540	11540	0
100	20231121	170000	177993840	11540	11540	11540	11540	0
101	20231121	165900	177993840	11540	11540	11540	11540	0
102	20231121	165800	177993840	11540	11540	11540	11540	0
103	20231121	165700	177993840	11540	11540	11540	11540	0
104	20231121	165600	177993840	11540	11540	11540	11540	0
105	20231121	165500	177993840	11540	11540	11540	11540	0
106	20231121	165400	177993840	11540	11540	11540	11540	0
107	20231121	165300	177993840	11540	11540	11540	11540	0
108	20231121	165200	177993840	11540	11540	11540	11540	0
109	20231121	165100	177993840	11540	11540	11540	11540	0
110	20231121	165000	177993840	11540	11540	11540	11540	0
111	20231121	164900	177993840	11540	11540	11540	11540	0
112	20231121	164800	177993840	11540	11540	11540	11540	0
113	20231121	164700	177993840	11540	11540	11540	11540	0
114	20231121	164600	177993840	11540	11540	11540	11540	0
115	20231121	164500	177993840	11540	11540	11540	11540	0
116	20231121	164400	177993840	11540	11540	11540	11540	0
117	20231121	164300	177993840	11540	11540	11540	11540	0
118	20231121	164200	177993840	11540	11540	11540	11540	0
119	20231121	164100	177993840	11540	11540	11540	11540	0
120	20231121	164000	177993840	11540	11540	11540	11540	0
121	20231121	163900	177993840	11540	11540	11540	11540	0
122	20231121	163800	177993840	11540	11540	11540	11540	106
123	20231121	163700	177993840	11540	11540	11540	11540	0
124	20231121	163600	177993840	11540	11540	11540	11540	0
125	20231121	163500	177993840	11540	11540	11540	11540	0
126	20231121	163400	177993840	11540	11540	11540	11540	0
127	20231121	163300	177993840	11540	11540	11540	11540	0
128	20231121	163200	177993840	11540	11540	11540	11540	0
129	20231121	163100	177993840	11540	11540	11540	11540	0
130	20231121	163000	177993840	11540	11540	11540	11540	0
131	20231121	162900	177993840	11540	11540	11540	11540	0
132	20231121	162800	177993840	11540	11540	11540	11540	0
133	20231121	162700	177993840	11540	11540	11540	11540	0
134	20231121	162600	177993840	11540	11540	11540	11540	0
135	20231121	162500	177993840	11540	11540	11540	11540	0
136	20231121	162400	177993840	11540	11540	11540	11540	0
137	20231121	162300	177993840	11540	11540	11540	11540	0
138	20231121	162200	177993840	11540	11540	11540	11540	0
139	20231121	162100	177993840	11540	11540	11540	11540	0
140	20231121	162000	177993840	11540	11540	11540	11540	0
141	20231121	161900	177993840	11540	11540	11540	11540	0
142	20231121	161800	177993840	11540	11540	11540	11540	0
143	20231121	161700	177993840	11540	11540	11540	11540	0
144	20231121	161600	177993840	11540	11540	11540	11540	0
145	20231121	161500	177993840	11540	11540	11540	11540	0
146	20231121	161400	177993840	11540	11540	11540	11540	0
147	20231121	161300	177993840	11540	11540	11540	11540	0
148	20231121	161200	177993840	11540	11540	11540	11540	0
149	20231121	161100	177993840	11540	11540	11540	11540	0
150	20231121	161000	177993840	11540	11540	11540	11540	0
151	20231121	160900	177993840	11540	11540	11540	11540	0
152	20231121	160800	177993840	11540	11540	11540	11540	106
153	20231121	160700	177993840	11540	11540	11540	11540	0
154	20231121	160600	177993840	11540	11540	11540	11540	0
155	20231121	160500	177993840	11540	11540	11540	11540	0
156	20231121	160400	177993840	11540	11540	11540	11540	0
157	20231121	160300	177993840	11540	11540	11540	11540	0
158	20231121	160200	177993840	11540	11540	11540	11540	0
159	20231121	160100	177993840	11540	11540	11540	11540	0
160	20231121	160000	177993840	11540	11540	11540	11540	0
161	20231121	155900	177993840	11540	11540	11540	11540	0
162	20231121	155800	177993840	11540	11540	11540	11540	0
163	20231121	155700	177993840	11540	11540	11540	11540	0
164	20231121	155600	177993840	11540	11540	11540	11540	0
165	20231121	155500	177993840	11540	11540	11540	11540	0
166	20231121	155400	177993840	11540	11540	11540	11540	0
167	20231121	155300	177993840	11540	11540	11540	11540	0
168	20231121	155200	177993840	11540	11540	11540	11540	0
169	20231121	155100	177993840	11540	11540	11540	11540	0
170	20231121	155000	177993840	11540	11540	11540	11540	0
171	20231121	154900	177993840	11540	11540	11540	11540	0
172	20231121	154800	177993840	11540	11540	11540	11540	0
173	20231121	154700	177993840	11540	11540	11540	11540	0
174	20231121	154600	177993840	11540	11540	11540	11540	0
175	20231121	154500	177993840	11540	11540	11540	11540	0
176	20231121	154400	177993840	11540	11540	11540	11540	0
177	20231121	154300	177993840	11540	11540	11540	11540	0
178	20231121	154200	177993840	11540	11540	11540	11540	0
179	20231121	154100	177993840	11540	11540	11540	11540	0
180	20231121	154000	177993840	11540	11540	11540	11540	0
181	20231121	153900	177993840	11540	11540	11540	11540	0
182	20231121	153800	177993840	11540	11540	11540	11540	106
183	20231121	153700	177993840	11540	11540	11540	11540	0
184	20231121	153600	177993840	11540	11540	11540	11540	0
185	20231121	153500	177993840	11540	11540	11540	11540	0
186	20231121	153400	177993840	11540	11540	11540	11540	0
187	20231121	153300	177993840	11540	11540	11540	11540	0
188	20231121	153200	177993840	11540	11540	11540	11540	0
189	20231121	153100	177993840	11540	11540	11540	11540	0
190	20231121	153000	177993840	11540	11540	11540	11540	106
191	20231121	152900	176770600	11530	11530	11530	11530	0
192	20231121	152800	176770600	11530	11530	11530	11530	0
193	20231121	152700	176770600	11530	11530	11530	11530	0
194	20231121	152600	176770600	11530	11530	11530	11530	0
195	20231121	152500	176770600	11530	11530	11530	11530	0
196	20231121	152400	176770600	11530	11530	11530	11530	0
197	20231121	152300	176770600	11530	11530	11530	11530	0
198	20231121	152200	176770600	11530	11530	11530	11530	0
199	20231121	152100	176770600	11530	11530	11530	11530	0
200	20231121	152000	176770600	11530	11530	11530	11530	0
201	20231121	151900	176770600	11530	11530	11530	11530	3
202	20231121	151800	176736010	11530	11530	11530	11530	100
203	20231121	151700	175583010	11540	11540	11540	11540	0
204	20231121	151600	175583010	11540	11540	11540	11540	0
205	20231121	151500	175583010	11540	11540	11540	11540	0
206	20231121	151400	175583010	11540	11540	11540	11540	50
207	20231121	151300	175006010	11540	11540	11540	11540	0
208	20231121	151200	175006010	11540	11540	11540	11540	0
209	20231121	151100	175006010	11540	11540	11540	11540	0
210	20231121	151000	175006010	11540	11540	11540	11540	0
211	20231121	150900	175006010	11540	11540	11540	11540	0
212	20231121	150800	175006010	11540	11540	11540	11540	1
213	20231121	150700	174994470	11540	11540	11540	11540	0
214	20231121	150600	174994470	11540	11540	11540	11540	1
215	20231121	150500	174982930	11530	11530	11530	11530	0
216	20231121	150400	174982930	11530	11530	11530	11530	0
217	20231121	150300	174982930	11530	11530	11530	11530	0
218	20231121	150200	174982930	11530	11530	11530	11530	0
219	20231121	150100	174982930	11530	11530	11530	11530	16
220	20231121	150000	174798450	11520	11520	11520	11520	0
221	20231121	145900	174798450	11520	11520	11520	11520	0
222	20231121	145800	174798450	11520	11520	11530	11520	68
223	20231121	145700	174014990	11520	11520	11520	11520	15
224	20231121	145600	173842190	11520	11520	11520	11520	33
225	20231121	145500	173462030	11520	11520	11520	11520	16
226	20231121	145400	173277710	11520	11520	11520	11520	48
227	20231121	145300	172724750	11530	11520	11530	11520	36
228	20231121	145200	172310020	11530	11530	11530	11520	23
229	20231121	145100	172044980	11520	11520	11520	11520	49
230	20231121	145000	171480500	11520	11520	11520	11520	33
231	20231121	144900	171100340	11520	11520	11520	11520	16
232	20231121	144800	170916020	11520	11520	11520	11520	34
233	20231121	144700	170524340	11520	11520	11520	11520	46
234	20231121	144600	169994420	11520	11520	11530	11520	968
235	20231121	144500	158833860	11520	11520	11520	11520	35
236	20231121	144400	158430660	11520	11520	11520	11520	19
237	20231121	144300	158211780	11510	11520	11520	11510	33
238	20231121	144200	157831800	11520	11520	11520	11510	59
239	20231121	144100	157152340	11520	11520	11520	11520	48
240	20231121	144000	156599380	11520	11520	11520	11520	33
241	20231121	143900	156219220	11520	11520	11520	11520	34
242	20231121	143800	155827540	11520	11510	11520	11510	36
243	20231121	143700	155412970	11510	11510	11510	11510	34
244	20231121	143600	155021630	11510	11510	11510	11510	31
245	20231121	143500	154664820	11510	11510	11510	11510	33
246	20231121	143400	154284990	11510	11510	11510	11510	35
247	20231121	143300	153882140	11510	11510	11510	11510	15
248	20231121	143200	153709490	11510	11520	11520	11510	55
249	20231121	143100	153076290	11520	11510	11520	11510	53
250	20231121	143000	152466070	11510	11510	11510	11510	1
251	20231121	142900	152454560	11500	11500	11510	11500	48
252	20231121	142800	151902460	11500	11500	11500	11500	52
253	20231121	142700	151304460	11500	11510	11510	11500	20
254	20231121	142600	151074420	11510	11500	11510	11500	98
255	20231121	142500	149946590	11500	11510	11510	11500	178
256	20231121	142400	147897870	11510	11520	11520	11510	95
257	20231121	142300	146804320	11520	11550	11550	11520	2571
258	20231121	142200	117147370	11550	11550	11550	11550	37
259	20231121	142100	116720020	11550	11550	11550	11550	33
260	20231121	142000	116338870	11550	11550	11550	11550	60
261	20231121	141900	115645870	11550	11550	11550	11550	15
262	20231121	141800	115472620	11550	11560	11560	11550	19
263	20231121	141700	115253130	11560	11550	11560	11550	55
264	20231121	141600	114617850	11550	11550	11550	11550	15
265	20231121	141500	114444600	11550	11550	11550	11550	34
266	20231121	141400	114051900	11550	11550	11550	11550	31
267	20231121	141300	113693850	11550	11560	11560	11550	18
268	20231121	141200	113485920	11550	11550	11550	11550	74
269	20231121	141100	112631220	11550	11550	11550	11550	16
270	20231121	141000	112446420	11550	11550	11550	11550	34
271	20231121	140900	112053720	11550	11550	11550	11550	31
272	20231121	140800	111695670	11560	11550	11560	11550	34
273	20231121	140700	111302780	11550	11550	11550	11550	34
274	20231121	140600	110910080	11560	11560	11560	11560	46
275	20231121	140500	110378320	11560	11560	11560	11560	0
276	20231121	140400	110378320	11560	11560	11560	11560	18
277	20231121	140300	110170240	11560	11560	11560	11560	1
278	20231121	140200	110158680	11560	11560	11560	11560	41
279	20231121	140100	109684720	11560	11560	11560	11560	0
280	20231121	140000	109684720	11560	11560	11560	11560	0
281	20231121	135900	109684720	11560	11550	11560	11550	37
282	20231121	135800	109257190	11550	11550	11550	11550	18
283	20231121	135700	109049290	11550	11550	11550	11550	0
284	20231121	135600	109049290	11550	11550	11550	11550	19
285	20231121	135500	108829840	11550	11550	11550	11550	18
286	20231121	135400	108621940	11610	11610	11610	11610	0
287	20231121	135300	108621940	11610	11560	11610	11560	10
288	20231121	135200	108505990	11550	11550	11550	11550	28
289	20231121	135100	108182590	11550	11550	11550	11550	18
290	20231121	135000	107974690	11550	11550	11550	11550	19
291	20231121	134900	107755240	11550	11550	11550	11550	0
292	20231121	134800	107755240	11550	11550	11550	11550	18
293	20231121	134700	107547340	11550	11550	11550	11550	19
294	20231121	134600	107327890	11550	11550	11550	11550	0
295	20231121	134500	107327890	11550	11550	11550	11550	37
296	20231121	134400	106900540	11550	11550	11550	11550	18
297	20231121	134300	106692640	11550	11550	11550	11550	0
298	20231121	134200	106692640	11550	11550	11550	11550	41
299	20231121	134100	106219090	11550	11550	11550	11550	0
300	20231121	134000	106219090	11550	11550	11550	11550	19
301	20231121	133900	105999640	11550	11550	11550	11550	0
302	20231121	133800	105999640	11550	11550	11550	11550	0
303	20231121	133700	105999640	11550	11550	11550	11550	41
304	20231121	133600	105526090	11560	11560	11560	11560	14
305	20231121	133500	105364250	11560	11560	11560	11560	0
306	20231121	133400	105364250	11560	11560	11560	11560	19
307	20231121	133300	105144610	11550	11550	11550	11550	0
308	20231121	133200	105144610	11550	11560	11610	11550	33
309	20231121	133100	104763010	11550	11550	11550	11550	37
310	20231121	133000	104335660	11550	11550	11550	11550	0
311	20231121	132900	104335660	11550	11550	11550	11550	18
312	20231121	132800	104127760	11550	11550	11550	11550	18
313	20231121	132700	103919860	11550	11550	11550	11550	0
314	20231121	132600	103919860	11550	11550	11550	11550	19
315	20231121	132500	103700410	11540	11540	11540	11540	18
316	20231121	132400	103492690	11550	11550	11550	11550	0
317	20231121	132300	103492690	11550	11550	11550	11550	0
318	20231121	132200	103492690	11550	11540	11550	11540	45
319	20231121	132100	102973360	11550	11550	11550	11550	0
320	20231121	132000	102973360	11550	11540	11550	11540	38
321	20231121	131900	102534830	11540	11540	11540	11540	0
322	20231121	131800	102534830	11540	11540	11540	11540	18
323	20231121	131700	102327110	11540	11540	11540	11540	18
324	20231121	131600	102119390	11540	11540	11540	11540	0
325	20231121	131500	102119390	11540	11540	11540	11540	19
326	20231121	131400	101900130	11540	11550	11550	11540	642
327	20231121	131300	94489350	11550	11550	11550	11550	0
328	20231121	131200	94489350	11550	11550	11550	11550	42
329	20231121	131100	94004250	11610	11610	11610	11610	0
330	20231121	131000	94004250	11610	11610	11610	11610	0
331	20231121	130900	94004250	11610	11550	11610	11550	42
332	20231121	130800	93519000	11550	11550	11550	11550	0
333	20231121	130700	93519000	11550	11550	11550	11550	18
334	20231121	130600	93311100	11550	11550	11550	11550	18
335	20231121	130500	93103200	11540	11540	11540	11540	0
336	20231121	130400	93103200	11540	11540	11540	11540	19
337	20231121	130300	92883940	11540	11540	11540	11540	18
338	20231121	130200	92676220	11550	11550	11550	11550	0
339	20231121	130100	92676220	11550	11550	11550	11550	0
340	20231121	130000	92676220	11550	11550	11550	11550	39
341	20231121	125900	92225770	11550	11550	11550	11550	0
342	20231121	125800	92225770	11550	11550	11550	11550	30
343	20231121	125700	91879270	11550	11550	11550	11550	0
344	20231121	125600	91879270	11550	11550	11550	11550	18
345	20231121	125500	91671370	11550	11550	11550	11550	18
346	20231121	125400	91463470	11550	11550	11550	11550	0
347	20231121	125300	91463470	11550	11550	11550	11550	19
348	20231121	125200	91244020	11550	11550	11550	11550	7
349	20231121	125100	91163170	11610	11610	11610	11610	11
350	20231121	125000	91035460	11550	11550	11550	11550	0
351	20231121	124900	91035460	11550	11540	11550	11540	40
352	20231121	124800	90573640	11540	11540	11540	11540	0
353	20231121	124700	90573640	11540	11540	11540	11540	19
354	20231121	124600	90354380	11540	11540	11540	11540	0
355	20231121	124500	90354380	11540	11540	11540	11540	18
356	20231121	124400	90146660	11540	11540	11540	11540	18
357	20231121	124300	89938940	11540	11540	11540	11540	0
358	20231121	124200	89938940	11540	11540	11540	11540	19
359	20231121	124100	89719680	11540	11540	11540	11540	18
360	20231121	124000	89511960	11550	11550	11550	11550	0
361	20231121	123900	89511960	11550	11550	11550	11550	0
362	20231121	123800	89511960	11550	11540	11550	11540	37
363	20231121	123700	89084790	11550	11550	11550	11550	0
364	20231121	123600	89084790	11550	11540	11550	11540	22
365	20231121	123500	88830880	11540	11540	11540	11540	0
366	20231121	123400	88830880	11540	11540	11540	11540	18
367	20231121	123300	88623160	11540	11540	11540	11540	19
368	20231121	123200	88403900	11540	11540	11540	11540	0
369	20231121	123100	88403900	11540	11540	11540	11540	18
370	20231121	123000	88196180	11540	11540	11540	11540	18
371	20231121	122900	87988460	11540	11540	11540	11540	0
372	20231121	122800	87988460	11540	11540	11540	11540	0
373	20231121	122700	87988460	11540	11540	11540	11540	0
374	20231121	122600	87988460	11540	11540	11540	11540	37
375	20231121	122500	87561480	11540	11540	11540	11540	19
376	20231121	122400	87342220	11550	11550	11550	11550	3
377	20231121	122300	87307570	11540	11540	11540	11540	18
378	20231121	122200	87099850	11540	11540	11540	11540	19
379	20231121	122100	86880590	11540	11540	11540	11540	0
380	20231121	122000	86880590	11540	11540	11540	11540	18
381	20231121	121900	86672870	11540	11540	11540	11540	18
382	20231121	121800	86465150	11540	11540	11540	11540	0
383	20231121	121700	86465150	11540	11540	11540	11540	19
384	20231121	121600	86245890	11550	11550	11550	11550	0
385	20231121	121500	86245890	11550	11550	11550	11550	19
386	20231121	121400	86026440	11540	11540	11540	11540	19
387	20231121	121300	85807180	11540	11540	11540	11540	0
388	20231121	121200	85807180	11540	11540	11540	11540	18
389	20231121	121100	85599460	11540	11540	11540	11540	19
390	20231121	121000	85380200	11550	11550	11550	11550	0
391	20231121	120900	85380200	11550	11550	11550	11550	18
392	20231121	120800	85172300	11550	11550	11550	11550	18
393	20231121	120700	84964400	11550	11550	11550	11550	0
394	20231121	120600	84964400	11550	11550	11550	11550	19
395	20231121	120500	84744950	11550	11550	11550	11550	0
396	20231121	120400	84744950	11550	11550	11550	11550	2
397	20231121	120300	84721850	11550	11550	11550	11550	54
398	20231121	120200	84098150	11560	11560	11560	11560	0
399	20231121	120100	84098150	11560	11560	11560	11560	1
400	20231121	120000	84086590	11550	11550	11550	11550	19
401	20231121	115900	83867140	11550	11550	11550	11550	0
402	20231121	115800	83867140	11550	11550	11550	11550	0
403	20231121	115700	83867140	11550	11540	11550	11540	21
404	20231121	115600	83624770	11540	11540	11540	11540	0
405	20231121	115500	83624770	11540	11540	11540	11540	39
406	20231121	115400	83174710	11540	11540	11540	11540	3
407	20231121	115300	83140090	11550	11550	11550	11550	3
408	20231121	115200	83105440	11550	11550	11550	11550	18
409	20231121	115100	82897540	11550	11550	11550	11550	60
410	20231121	115000	82204540	11550	11550	11550	11550	44
411	20231121	114900	81696340	11560	11560	11560	11560	12
412	20231121	114800	81557620	11560	11560	11560	11560	0
413	20231121	114700	81557620	11560	11560	11560	11560	18
414	20231121	114600	81349540	11550	11550	11550	11550	18
415	20231121	114500	81141640	11550	11550	11550	11550	0
416	20231121	114400	81141640	11550	11550	11550	11550	19
417	20231121	114300	80922190	11550	11550	11550	11550	0
418	20231121	114200	80922190	11550	11550	11550	11550	18
419	20231121	114100	80714290	11560	11560	11560	11560	0
420	20231121	114000	80714290	11560	11560	11560	11560	22
421	20231121	113900	80459970	11550	11550	11550	11550	18
422	20231121	113800	80252070	11550	11550	11550	11550	19
423	20231121	113700	80032620	11550	11550	11550	11550	0
424	20231121	113600	80032620	11550	11550	11550	11550	18
425	20231121	113500	79824720	11550	11550	11550	11550	39
426	20231121	113400	79374270	11550	11550	11550	11550	0
427	20231121	113300	79374270	11550	11610	11610	11550	18
428	20231121	113200	79165710	11620	11620	11620	11620	0
429	20231121	113100	79165710	11620	11620	11620	11620	0
430	20231121	113000	79165710	11620	11550	11620	11550	68
431	20231121	112900	78377170	11550	11550	11550	11550	0
432	20231121	112800	78377170	11550	11550	11550	11550	37
433	20231121	112700	77949820	11550	11550	11550	11550	19
434	20231121	112600	77730370	11550	11550	11550	11550	5
435	20231121	112500	77672620	11550	11550	11550	11550	18
436	20231121	112400	77464720	11550	11550	11550	11550	19
437	20231121	112300	77245270	11550	11550	11550	11550	0
438	20231121	112200	77245270	11550	11550	11550	11550	0
439	20231121	112100	77245270	11550	11550	11550	11550	0
440	20231121	112000	77245270	11550	11550	11550	11550	36
441	20231121	111900	76829470	11550	11550	11550	11550	19
442	20231121	111800	76610020	11550	11550	11550	11550	0
443	20231121	111700	76610020	11550	11550	11550	11550	18
444	20231121	111600	76402120	11560	11560	11560	11560	19
445	20231121	111500	76182480	11570	11570	11570	11570	0
446	20231121	111400	76182480	11570	11570	11570	11570	0
447	20231121	111300	76182480	11570	11560	11570	11560	40
448	20231121	111200	75720050	11570	11570	11570	11570	0
449	20231121	111100	75720050	11570	11570	11570	11570	0
450	20231121	111000	75720050	11570	11570	11570	11570	19
451	20231121	110900	75500220	11560	11560	11560	11560	18
452	20231121	110800	75292140	11560	11560	11560	11560	19
453	20231121	110700	75072500	11580	11580	11580	11580	0
454	20231121	110600	75072500	11580	11580	11580	11580	0
455	20231121	110500	75072500	11580	11580	11580	11580	19
456	20231121	110400	74852480	11560	11560	11560	11560	0
457	20231121	110300	74852480	11560	11590	11590	11560	31
458	20231121	110200	74493760	11600	11600	11600	11600	0
459	20231121	110100	74493760	11600	11600	11600	11600	0
460	20231121	110000	74493760	11600	11600	11600	11600	0
461	20231121	105900	74493760	11600	11600	11600	11600	0
462	20231121	105800	74493760	11600	11600	11600	11600	92
463	20231121	105700	73426560	11600	11600	11600	11600	0
464	20231121	105600	73426560	11600	11600	11600	11600	0
465	20231121	105500	73426560	11600	11600	11600	11600	243
466	20231121	105400	70607760	11600	11600	11600	11600	0
467	20231121	105300	70607760	11600	11600	11600	11600	0
468	20231121	105200	70607760	11600	11600	11600	11600	0
469	20231121	105100	70607760	11600	11600	11600	11600	32
470	20231121	105000	70236560	11600	11600	11600	11600	0
471	20231121	104900	70236560	11600	11600	11600	11600	120
472	20231121	104800	68844560	11600	11600	11600	11600	0
473	20231121	104700	68844560	11600	11600	11600	11600	34
474	20231121	104600	68450160	11590	11590	11590	11590	3334
475	20231121	104500	29809100	11590	11590	11590	11590	0
476	20231121	104400	29809100	11590	11590	11590	11590	0
477	20231121	104300	29809100	11590	11590	11590	11590	30
478	20231121	104200	29461400	11600	11600	11600	11600	1
479	20231121	104100	29449800	11590	11590	11590	11590	0
480	20231121	104000	29449800	11590	11590	11590	11590	0
481	20231121	103900	29449800	11590	11590	11590	11590	61
482	20231121	103800	28742810	11590	11580	11590	11580	6
483	20231121	103700	28673300	11580	11580	11580	11580	0
484	20231121	103600	28673300	11580	11580	11580	11580	0
485	20231121	103500	28673300	11580	11580	11580	11580	0
486	20231121	103400	28673300	11580	11580	11580	11580	5
487	20231121	103300	28615400	11580	11580	11580	11580	0
488	20231121	103200	28615400	11580	11580	11580	11580	0
489	20231121	103100	28615400	11580	11580	11580	11580	1
490	20231121	103000	28603820	11580	11580	11580	11580	5
491	20231121	102900	28545920	11580	11580	11580	11580	0
492	20231121	102800	28545920	11580	11580	11580	11580	0
493	20231121	102700	28545920	11580	11580	11580	11580	2
494	20231121	102600	28522760	11600	11600	11600	11600	73
495	20231121	102500	27675960	11600	11600	11600	11600	662
496	20231121	102400	19996760	11600	11530	11600	11520	209
497	20231121	102300	17584300	11530	11530	11530	11530	0
498	20231121	102200	17584300	11530	11530	11530	11530	0
499	20231121	102100	17584300	11530	11530	11530	11530	0
500	20231121	102000	17584300	11530	11530	11530	11530	0
501	20231121	101900	17584300	11530	11530	11530	11530	10
502	20231121	101800	17469000	11510	11510	11510	11510	0
503	20231121	101700	17469000	11510	11510	11510	11510	0
504	20231121	101600	17469000	11510	11510	11510	11510	0
505	20231121	101500	17469000	11510	11510	11510	11510	0
506	20231121	101400	17469000	11510	11510	11510	11510	0
507	20231121	101300	17469000	11510	11510	11510	11510	0
508	20231121	101200	17469000	11510	11510	11510	11510	1
509	20231121	101100	17457490	11520	11520	11520	11520	3
510	20231121	101000	17422930	11510	11510	11510	11510	18
511	20231121	100900	17215750	11510	11510	11510	11510	15
512	20231121	100800	17043100	11510	11510	11510	11510	15
513	20231121	100700	16870450	11510	11510	11510	11510	201
514	20231121	100600	14556940	11510	11510	11510	11510	10
515	20231121	100500	14441840	11510	11510	11510	11510	10
516	20231121	100400	14326740	11520	11540	11540	11520	140
517	20231121	100300	12712600	11540	11540	11540	11540	2
518	20231121	100200	12689520	11540	11540	11540	11540	1
519	20231121	100100	12677980	11540	11540	11540	11540	22
520	20231121	100000	12424100	11530	11530	11530	11530	0
521	20231121	095900	12424100	11530	11530	11530	11530	0
522	20231121	095800	12424100	11530	11530	11530	11530	0
523	20231121	095700	12424100	11530	11530	11530	11530	0
524	20231121	095600	12424100	11530	11530	11530	11530	0
525	20231121	095500	12424100	11530	11530	11530	11530	0
526	20231121	095400	12424100	11530	11530	11530	11530	0
527	20231121	095300	12424100	11530	11530	11530	11530	0
528	20231121	095200	12424100	11530	11530	11530	11530	0
529	20231121	095100	12424100	11530	11530	11530	11530	0
530	20231121	095000	12424100	11530	11530	11530	11530	0
531	20231121	094900	12424100	11530	11530	11530	11530	0
532	20231121	094800	12424100	11530	11530	11530	11530	0
533	20231121	094700	12424100	11530	11530	11530	11530	0
534	20231121	094600	12424100	11530	11530	11530	11530	0
535	20231121	094500	12424100	11530	11530	11530	11530	1
536	20231121	094400	12412570	11530	11530	11530	11530	5
537	20231121	094300	12354920	11540	11530	11540	11530	13
538	20231121	094200	12204940	11540	11540	11540	11540	61
539	20231121	094100	11501000	11530	11530	11530	11530	0
540	20231121	094000	11501000	11530	11530	11530	11530	0
541	20231121	093900	11501000	11530	11530	11530	11530	3
542	20231121	093800	11466410	11530	11530	11530	11530	0
543	20231121	093700	11466410	11530	11530	11530	11530	0
544	20231121	093600	11466410	11530	11530	11530	11530	0
545	20231121	093500	11466410	11530	11530	11530	11530	0
546	20231121	093400	11466410	11530	11530	11530	11530	2
547	20231121	093300	11443350	11530	11530	11530	11530	8
548	20231121	093200	11351110	11530	11530	11530	11530	7
549	20231121	093100	11270400	11530	11530	11530	11530	112
550	20231121	093000	9979040	11520	11520	11520	11520	0
551	20231121	092900	9979040	11520	11520	11520	11520	0
552	20231121	092800	9979040	11520	11520	11520	11520	4
553	20231121	092700	9932960	11530	11530	11530	11530	0
554	20231121	092600	9932960	11530	11530	11530	11530	5
555	20231121	092500	9875310	11520	11520	11520	11520	0
556	20231121	092400	9875310	11520	11520	11520	11520	0
557	20231121	092300	9875310	11520	11520	11520	11520	0
558	20231121	092200	9875310	11520	11520	11520	11520	1
559	20231121	092100	9863790	11530	11520	11530	11520	7
560	20231121	092000	9783120	11520	11510	11520	11510	11
561	20231121	091900	9656480	11520	11540	11540	11520	367
562	20231121	091800	5423830	11590	11600	11600	11590	346
563	20231121	091700	1410860	11650	11650	11650	11650	0
564	20231121	091600	1410860	11650	11650	11650	11650	0
565	20231121	091500	1410860	11650	11650	11650	11650	0
566	20231121	091400	1410860	11650	11650	11650	11650	0
567	20231121	091300	1410860	11650	11650	11650	11650	0
568	20231121	091200	1410860	11650	11650	11650	11650	0
569	20231121	091100	1410860	11650	11650	11650	11650	1
570	20231121	091000	1399210	11660	11660	11660	11660	0
571	20231121	090900	1399210	11660	11660	11660	11660	0
572	20231121	090800	1399210	11660	11660	11660	11660	0
573	20231121	090700	1399210	11660	11660	11660	11660	0
574	20231121	090600	1399210	11660	11660	11660	11660	1
575	20231121	090500	1387550	11660	11660	11660	11660	118
576	20231121	090400	11670	11670	11670	11670	11670	0
577	20231121	090300	11670	11670	11670	11670	11670	0
578	20231121	090200	11670	11670	11670	11670	11670	0
579	20231121	090100	11670	11670	11670	11670	11670	0
580	20231121	090000	11670	11670	11670	11670	11670	1