KissMeData/003100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183800	555496590	17800	17800	17800	17800	448
3	20231121	183700	555496590	17800	17800	17800	17800	0
4	20231121	183600	555496590	17800	17800	17800	17800	0
5	20231121	183500	555496590	17800	17800	17800	17800	0
6	20231121	183400	555496590	17800	17800	17800	17800	0
7	20231121	183300	555496590	17800	17800	17800	17800	0
8	20231121	183200	555496590	17800	17800	17800	17800	0
9	20231121	183100	555496590	17800	17800	17800	17800	0
10	20231121	183000	555496590	17800	17800	17800	17800	0
11	20231121	182900	555496590	17800	17800	17800	17800	0
12	20231121	182800	555496590	17800	17800	17800	17800	0
13	20231121	182700	555496590	17800	17800	17800	17800	0
14	20231121	182600	555496590	17800	17800	17800	17800	0
15	20231121	182500	555496590	17800	17800	17800	17800	0
16	20231121	182400	555496590	17800	17800	17800	17800	0
17	20231121	182300	555496590	17800	17800	17800	17800	0
18	20231121	182200	555496590	17800	17800	17800	17800	0
19	20231121	182100	555496590	17800	17800	17800	17800	0
20	20231121	182000	555496590	17800	17800	17800	17800	0
21	20231121	181900	555496590	17800	17800	17800	17800	0
22	20231121	181800	555496590	17800	17800	17800	17800	0
23	20231121	181700	555496590	17800	17800	17800	17800	0
24	20231121	181600	555496590	17800	17800	17800	17800	0
25	20231121	181500	555496590	17800	17800	17800	17800	0
26	20231121	181400	555496590	17800	17800	17800	17800	0
27	20231121	181300	555496590	17800	17800	17800	17800	0
28	20231121	181200	555496590	17800	17800	17800	17800	0
29	20231121	181100	555496590	17800	17800	17800	17800	0
30	20231121	181000	555496590	17800	17800	17800	17800	0
31	20231121	180900	555496590	17800	17800	17800	17800	0
32	20231121	180800	555496590	17800	17800	17800	17800	448
33	20231121	180700	555496590	17800	17800	17800	17800	0
34	20231121	180600	555496590	17800	17800	17800	17800	0
35	20231121	180500	555496590	17800	17800	17800	17800	0
36	20231121	180400	555496590	17800	17800	17800	17800	0
37	20231121	180300	555496590	17800	17800	17800	17800	0
38	20231121	180200	555496590	17800	17800	17800	17800	0
39	20231121	180100	555496590	17800	17800	17800	17800	0
40	20231121	180000	555496590	17800	17800	17800	17800	0
41	20231121	175900	555496590	17800	17800	17800	17800	0
42	20231121	175800	555496590	17800	17800	17800	17800	0
43	20231121	175700	555496590	17800	17800	17800	17800	0
44	20231121	175600	555496590	17800	17800	17800	17800	0
45	20231121	175500	555496590	17800	17800	17800	17800	0
46	20231121	175400	555496590	17800	17800	17800	17800	0
47	20231121	175300	555496590	17800	17800	17800	17800	0
48	20231121	175200	555496590	17800	17800	17800	17800	0
49	20231121	175100	555496590	17800	17800	17800	17800	0
50	20231121	175000	555496590	17800	17800	17800	17800	0
51	20231121	174900	555496590	17800	17800	17800	17800	0
52	20231121	174800	555496590	17800	17800	17800	17800	0
53	20231121	174700	555496590	17800	17800	17800	17800	0
54	20231121	174600	555496590	17800	17800	17800	17800	0
55	20231121	174500	555496590	17800	17800	17800	17800	0
56	20231121	174400	555496590	17800	17800	17800	17800	0
57	20231121	174300	555496590	17800	17800	17800	17800	0
58	20231121	174200	555496590	17800	17800	17800	17800	0
59	20231121	174100	555496590	17800	17800	17800	17800	0
60	20231121	174000	555496590	17800	17800	17800	17800	0
61	20231121	173900	555496590	17800	17800	17800	17800	0
62	20231121	173800	555496590	17800	17800	17800	17800	448
63	20231121	173700	555496590	17800	17800	17800	17800	0
64	20231121	173600	555496590	17800	17800	17800	17800	0
65	20231121	173500	555496590	17800	17800	17800	17800	0
66	20231121	173400	555496590	17800	17800	17800	17800	0
67	20231121	173300	555496590	17800	17800	17800	17800	0
68	20231121	173200	555496590	17800	17800	17800	17800	0
69	20231121	173100	555496590	17800	17800	17800	17800	0
70	20231121	173000	555496590	17800	17800	17800	17800	0
71	20231121	172900	555496590	17800	17800	17800	17800	0
72	20231121	172800	555496590	17800	17800	17800	17800	0
73	20231121	172700	555496590	17800	17800	17800	17800	0
74	20231121	172600	555496590	17800	17800	17800	17800	0
75	20231121	172500	555496590	17800	17800	17800	17800	0
76	20231121	172400	555496590	17800	17800	17800	17800	0
77	20231121	172300	555496590	17800	17800	17800	17800	0
78	20231121	172200	555496590	17800	17800	17800	17800	0
79	20231121	172100	555496590	17800	17800	17800	17800	0
80	20231121	172000	555496590	17800	17800	17800	17800	0
81	20231121	171900	555496590	17800	17800	17800	17800	0
82	20231121	171800	555496590	17800	17800	17800	17800	0
83	20231121	171700	555496590	17800	17800	17800	17800	0
84	20231121	171600	555496590	17800	17800	17800	17800	0
85	20231121	171500	555496590	17800	17800	17800	17800	0
86	20231121	171400	555496590	17800	17800	17800	17800	0
87	20231121	171300	555496590	17800	17800	17800	17800	0
88	20231121	171200	555496590	17800	17800	17800	17800	0
89	20231121	171100	555496590	17800	17800	17800	17800	0
90	20231121	171000	555496590	17800	17800	17800	17800	0
91	20231121	170900	555496590	17800	17800	17800	17800	0
92	20231121	170800	555496590	17800	17800	17800	17800	448
93	20231121	170700	555496590	17800	17800	17800	17800	0
94	20231121	170600	555496590	17800	17800	17800	17800	0
95	20231121	170500	555496590	17800	17800	17800	17800	0
96	20231121	170400	555496590	17800	17800	17800	17800	0
97	20231121	170300	555496590	17800	17800	17800	17800	0
98	20231121	170200	555496590	17800	17800	17800	17800	0
99	20231121	170100	555496590	17800	17800	17800	17800	0
100	20231121	170000	555496590	17800	17800	17800	17800	0
101	20231121	165900	555496590	17800	17800	17800	17800	0
102	20231121	165800	555496590	17800	17800	17800	17800	0
103	20231121	165700	555496590	17800	17800	17800	17800	0
104	20231121	165600	555496590	17800	17800	17800	17800	0
105	20231121	165500	555496590	17800	17800	17800	17800	0
106	20231121	165400	555496590	17800	17800	17800	17800	0
107	20231121	165300	555496590	17800	17800	17800	17800	0
108	20231121	165200	555496590	17800	17800	17800	17800	0
109	20231121	165100	555496590	17800	17800	17800	17800	0
110	20231121	165000	555496590	17800	17800	17800	17800	0
111	20231121	164900	555496590	17800	17800	17800	17800	0
112	20231121	164800	555496590	17800	17800	17800	17800	0
113	20231121	164700	555496590	17800	17800	17800	17800	0
114	20231121	164600	555496590	17800	17800	17800	17800	0
115	20231121	164500	555496590	17800	17800	17800	17800	0
116	20231121	164400	555496590	17800	17800	17800	17800	0
117	20231121	164300	555496590	17800	17800	17800	17800	0
118	20231121	164200	555496590	17800	17800	17800	17800	0
119	20231121	164100	555496590	17800	17800	17800	17800	0
120	20231121	164000	555496590	17800	17800	17800	17800	0
121	20231121	163900	555496590	17800	17800	17800	17800	0
122	20231121	163800	555496590	17800	17800	17800	17800	448
123	20231121	163700	555496590	17800	17800	17800	17800	0
124	20231121	163600	555496590	17800	17800	17800	17800	0
125	20231121	163500	555496590	17800	17800	17800	17800	0
126	20231121	163400	555496590	17800	17800	17800	17800	0
127	20231121	163300	555496590	17800	17800	17800	17800	0
128	20231121	163200	555496590	17800	17800	17800	17800	0
129	20231121	163100	555496590	17800	17800	17800	17800	0
130	20231121	163000	555496590	17800	17800	17800	17800	0
131	20231121	162900	555496590	17800	17800	17800	17800	0
132	20231121	162800	555496590	17800	17800	17800	17800	0
133	20231121	162700	555496590	17800	17800	17800	17800	0
134	20231121	162600	555496590	17800	17800	17800	17800	0
135	20231121	162500	555496590	17800	17800	17800	17800	0
136	20231121	162400	555496590	17800	17800	17800	17800	0
137	20231121	162300	555496590	17800	17800	17800	17800	0
138	20231121	162200	555496590	17800	17800	17800	17800	0
139	20231121	162100	555496590	17800	17800	17800	17800	0
140	20231121	162000	555496590	17800	17800	17800	17800	0
141	20231121	161900	555496590	17800	17800	17800	17800	0
142	20231121	161800	555496590	17800	17800	17800	17800	0
143	20231121	161700	555496590	17800	17800	17800	17800	0
144	20231121	161600	555496590	17800	17800	17800	17800	0
145	20231121	161500	555496590	17800	17800	17800	17800	0
146	20231121	161400	555496590	17800	17800	17800	17800	0
147	20231121	161300	555496590	17800	17800	17800	17800	0
148	20231121	161200	555496590	17800	17800	17800	17800	0
149	20231121	161100	555496590	17800	17800	17800	17800	0
150	20231121	161000	555496590	17800	17800	17800	17800	0
151	20231121	160900	555496590	17800	17800	17800	17800	0
152	20231121	160800	555496590	17800	17800	17800	17800	448
153	20231121	160700	555496590	17800	17800	17800	17800	0
154	20231121	160600	555496590	17800	17800	17800	17800	0
155	20231121	160500	555496590	17800	17800	17800	17800	0
156	20231121	160400	555496590	17800	17800	17800	17800	0
157	20231121	160300	555496590	17800	17800	17800	17800	0
158	20231121	160200	555496590	17800	17800	17800	17800	0
159	20231121	160100	555496590	17800	17800	17800	17800	0
160	20231121	160000	555496590	17800	17800	17800	17800	0
161	20231121	155900	555496590	17800	17800	17800	17800	0
162	20231121	155800	555496590	17800	17800	17800	17800	0
163	20231121	155700	555496590	17800	17800	17800	17800	0
164	20231121	155600	555496590	17800	17800	17800	17800	0
165	20231121	155500	555496590	17800	17800	17800	17800	0
166	20231121	155400	555496590	17800	17800	17800	17800	0
167	20231121	155300	555496590	17800	17800	17800	17800	0
168	20231121	155200	555496590	17800	17800	17800	17800	0
169	20231121	155100	555496590	17800	17800	17800	17800	0
170	20231121	155000	555496590	17800	17800	17800	17800	0
171	20231121	154900	555496590	17800	17800	17800	17800	0
172	20231121	154800	555496590	17800	17800	17800	17800	0
173	20231121	154700	555496590	17800	17800	17800	17800	0
174	20231121	154600	555496590	17800	17800	17800	17800	0
175	20231121	154500	555496590	17800	17800	17800	17800	0
176	20231121	154400	555496590	17800	17800	17800	17800	0
177	20231121	154300	555496590	17800	17800	17800	17800	0
178	20231121	154200	555496590	17800	17800	17800	17800	0
179	20231121	154100	555496590	17800	17800	17800	17800	0
180	20231121	154000	555496590	17800	17800	17800	17800	0
181	20231121	153900	555496590	17800	17800	17800	17800	0
182	20231121	153800	555496590	17800	17800	17800	17800	448
183	20231121	153700	555496590	17800	17800	17800	17800	0
184	20231121	153600	555496590	17800	17800	17800	17800	0
185	20231121	153500	555496590	17800	17800	17800	17800	0
186	20231121	153400	555496590	17800	17800	17800	17800	0
187	20231121	153300	555496590	17800	17800	17800	17800	0
188	20231121	153200	555496590	17800	17800	17800	17800	0
189	20231121	153100	555496590	17800	17800	17800	17800	0
190	20231121	153000	555496590	17800	17800	17800	17800	448
191	20231121	152900	547522190	17840	17840	17840	17840	0
192	20231121	152800	547522190	17840	17840	17840	17840	0
193	20231121	152700	547522190	17840	17840	17840	17840	0
194	20231121	152600	547522190	17840	17840	17840	17840	0
195	20231121	152500	547522190	17840	17840	17840	17840	0
196	20231121	152400	547522190	17840	17840	17840	17840	0
197	20231121	152300	547522190	17840	17840	17840	17840	0
198	20231121	152200	547522190	17840	17840	17840	17840	0
199	20231121	152100	547522190	17840	17840	17840	17840	0
200	20231121	152000	547522190	17840	17840	17840	17840	0
201	20231121	151900	547522190	17840	17790	17840	17750	63
202	20231121	151800	546403490	17790	17770	17790	17760	19
203	20231121	151700	546065790	17850	17850	17850	17850	0
204	20231121	151600	546065790	17850	17850	17850	17850	0
205	20231121	151500	546065790	17850	17820	17850	17820	40
206	20231121	151400	545352180	17760	17810	17830	17760	1045
207	20231121	151300	526776460	17810	17810	17810	17810	2
208	20231121	151200	526740840	17810	17810	17810	17810	1
209	20231121	151100	526723030	17780	17780	17780	17780	0
210	20231121	151000	526723030	17780	17810	17810	17780	41
211	20231121	150900	525994020	17810	17810	17810	17810	1
212	20231121	150800	525976210	17780	17780	17780	17780	7
213	20231121	150700	525851750	17780	17800	17800	17780	50
214	20231121	150600	524962710	17800	17800	17800	17800	1
215	20231121	150500	524944910	17800	17800	17800	17800	7
216	20231121	150400	524820310	17780	17780	17780	17780	0
217	20231121	150300	524820310	17780	17780	17780	17780	0
218	20231121	150200	524820310	17780	17780	17780	17780	0
219	20231121	150100	524820310	17780	17780	17780	17780	0
220	20231121	150000	524820310	17780	17780	17780	17780	45
221	20231121	145900	524020210	17850	17840	17850	17840	61
222	20231121	145800	522931500	17840	17840	17840	17840	0
223	20231121	145700	522931500	17840	17840	17840	17840	0
224	20231121	145600	522931500	17840	17840	17840	17840	0
225	20231121	145500	522931500	17840	17840	17840	17840	11
226	20231121	145400	522735260	17790	17770	17790	17770	520
227	20231121	145300	513485020	17770	17770	17770	17770	0
228	20231121	145200	513485020	17770	17770	17770	17770	0
229	20231121	145100	513485020	17770	17770	17770	17770	2
230	20231121	145000	513449480	17770	17770	17770	17770	43
231	20231121	144900	512685370	17770	17770	17770	17770	0
232	20231121	144800	512685370	17770	17770	17770	17770	7
233	20231121	144700	512560980	17770	17770	17770	17770	0
234	20231121	144600	512560980	17770	17770	17770	17770	1
235	20231121	144500	512543210	17770	17790	17790	17770	10
236	20231121	144400	512365410	17790	17790	17790	17790	38
237	20231121	144300	511689390	17770	17770	17770	17770	0
238	20231121	144200	511689390	17770	17770	17770	17770	0
239	20231121	144100	511689390	17770	17770	17770	17770	0
240	20231121	144000	511689390	17770	17770	17770	17770	0
241	20231121	143900	511689390	17770	17770	17770	17770	0
242	20231121	143800	511689390	17770	17840	17840	17770	23
243	20231121	143700	511280010	17780	17780	17780	17780	0
244	20231121	143600	511280010	17780	17780	17780	17780	88
245	20231121	143500	509715370	17840	17840	17840	17840	0
246	20231121	143400	509715370	17840	17840	17840	17840	140
247	20231121	143300	507217770	17840	17840	17840	17840	3
248	20231121	143200	507164250	17840	17840	17840	17840	10
249	20231121	143100	506985850	17840	17840	17840	17840	50
250	20231121	143000	506093850	17840	17840	17840	17840	0
251	20231121	142900	506093850	17840	17840	17840	17840	0
252	20231121	142800	506093850	17840	17840	17840	17840	0
253	20231121	142700	506093850	17840	17770	17840	17740	326
254	20231121	142600	500296640	17730	17730	17730	17730	0
255	20231121	142500	500296640	17730	17730	17730	17730	1
256	20231121	142400	500278910	17790	17790	17790	17790	0
257	20231121	142300	500278910	17790	17790	17790	17790	0
258	20231121	142200	500278910	17790	17790	17790	17790	0
259	20231121	142100	500278910	17790	17790	17790	17790	0
260	20231121	142000	500278910	17790	17760	17790	17760	113
261	20231121	141900	498271400	17760	17760	17760	17760	0
262	20231121	141800	498271400	17760	17760	17760	17760	0
263	20231121	141700	498271400	17760	17760	17760	17760	1
264	20231121	141600	498253640	17760	17760	17760	17760	0
265	20231121	141500	498253640	17760	17760	17760	17760	0
266	20231121	141400	498253640	17760	17760	17760	17760	16
267	20231121	141300	497969480	17730	17730	17730	17730	0
268	20231121	141200	497969480	17730	17730	17730	17730	40
269	20231121	141100	497260280	17730	17730	17730	17730	0
270	20231121	141000	497260280	17730	17730	17730	17730	14
271	20231121	140900	497012060	17730	17730	17730	17730	21
272	20231121	140800	496639730	17730	17730	17730	17730	66
273	20231121	140700	495469550	17730	17730	17730	17730	0
274	20231121	140600	495469550	17730	17730	17730	17730	21
275	20231121	140500	495097220	17770	17770	17770	17770	0
276	20231121	140400	495097220	17770	17770	17770	17770	0
277	20231121	140300	495097220	17770	17770	17770	17770	0
278	20231121	140200	495097220	17770	17770	17770	17770	0
279	20231121	140100	495097220	17770	17770	17770	17770	0
280	20231121	140000	495097220	17770	17770	17770	17770	0
281	20231121	135900	495097220	17770	17770	17770	17770	0
282	20231121	135800	495097220	17770	17770	17770	17770	0
283	20231121	135700	495097220	17770	17770	17770	17770	0
284	20231121	135600	495097220	17770	17770	17770	17770	7
285	20231121	135500	494972830	17760	17760	17760	17760	0
286	20231121	135400	494972830	17760	17760	17760	17760	49
287	20231121	135300	494102590	17710	17720	17720	17710	712
288	20231121	135200	481491920	17720	17720	17720	17720	0
289	20231121	135100	481491920	17720	17730	17730	17720	634
290	20231121	135000	470255140	17730	17730	17730	17730	0
291	20231121	134900	470255140	17730	17730	17730	17730	0
292	20231121	134800	470255140	17730	17730	17730	17730	0
293	20231121	134700	470255140	17730	17730	17730	17730	0
294	20231121	134600	470255140	17730	17740	17740	17730	39
295	20231121	134500	469563460	17780	17770	17780	17770	60
296	20231121	134400	468497060	17770	17770	17770	17770	156
297	20231121	134300	465724940	17760	17760	17760	17760	5
298	20231121	134200	465636140	17760	17740	17760	17730	810
299	20231121	134100	451269430	17740	17740	17740	17740	200
300	20231121	134000	447721430	17740	17740	17740	17740	0
301	20231121	133900	447721430	17740	17740	17740	17740	0
302	20231121	133800	447721430	17740	17750	17750	17740	100
303	20231121	133700	445946990	17740	17740	17740	17740	45
304	20231121	133600	445148690	17730	17730	17730	17730	44
305	20231121	133500	444368570	17740	17780	17780	17730	1178
306	20231121	133400	423465490	17780	17800	17800	17780	200
307	20231121	133300	419908260	17810	17800	17810	17800	36
308	20231121	133200	419267450	17800	17800	17800	17800	0
309	20231121	133100	419267450	17800	17800	17800	17800	109
310	20231121	133000	417327250	17800	17800	17800	17800	79
311	20231121	132900	415921050	17800	17810	17810	17790	375
312	20231121	132800	409246550	17820	17830	17840	17820	110
313	20231121	132700	407285230	17830	17830	17830	17830	0
314	20231121	132600	407285230	17830	17810	17830	17810	111
315	20231121	132500	405307920	17800	17800	17800	17800	0
316	20231121	132400	405307920	17800	17800	17800	17800	0
317	20231121	132300	405307920	17800	17800	17800	17800	41
318	20231121	132200	404578120	17800	17800	17800	17800	14
319	20231121	132100	404328920	17800	17800	17800	17800	7
320	20231121	132000	404204320	17800	17840	17840	17800	146
321	20231121	131900	401601980	17840	17840	17840	17840	0
322	20231121	131800	401601980	17840	17840	17840	17840	0
323	20231121	131700	401601980	17840	17800	17840	17790	118
324	20231121	131600	399498020	17790	17790	17790	17790	0
325	20231121	131500	399498020	17790	17790	17790	17790	0
326	20231121	131400	399498020	17790	17790	17790	17790	0
327	20231121	131300	399498020	17790	17790	17790	17790	0
328	20231121	131200	399498020	17790	17860	17860	17790	74
329	20231121	131100	398178140	17870	17840	17870	17840	1754
330	20231121	131000	366873090	17780	17780	17780	17780	0
331	20231121	130900	366873090	17780	17780	17780	17780	5
332	20231121	130800	366784190	17780	17780	17780	17780	595
333	20231121	130700	356205090	17810	17810	17810	17810	270
334	20231121	130600	351396390	17810	17840	17840	17810	60
335	20231121	130500	350326020	17840	17840	17840	17840	98
336	20231121	130400	348577700	17840	17840	17840	17840	0
337	20231121	130300	348577700	17840	17840	17840	17840	0
338	20231121	130200	348577700	17840	17840	17840	17840	51
339	20231121	130100	347667860	17850	17820	17850	17820	600
340	20231121	130000	336974000	17820	17860	17860	17820	102
341	20231121	125900	335152360	17870	17870	17870	17870	229
342	20231121	125800	331060130	17880	17880	17880	17880	0
343	20231121	125700	331060130	17880	17890	17900	17860	563
344	20231121	125600	320994290	17910	17790	17910	17790	3188
345	20231121	125500	264097020	17780	17750	17780	17750	427
346	20231121	125400	256513080	17740	17720	17740	17680	1405
347	20231121	125300	231640990	17750	17750	17750	17750	0
348	20231121	125200	231640990	17750	17750	17750	17750	0
349	20231121	125100	231640990	17750	17750	17750	17750	0
350	20231121	125000	231640990	17750	17750	17750	17750	0
351	20231121	124900	231640990	17750	17730	17750	17730	124
352	20231121	124800	229441050	17710	17720	17720	17710	101
353	20231121	124700	227652330	17710	17690	17710	17690	65
354	20231121	124600	226501600	17690	17650	17690	17650	149
355	20231121	124500	223866170	17650	17650	17650	17650	0
356	20231121	124400	223866170	17650	17650	17650	17650	0
357	20231121	124300	223866170	17650	17650	17650	17650	0
358	20231121	124200	223866170	17650	17690	17690	17650	6
359	20231121	124100	223760070	17640	17640	17640	17640	41
360	20231121	124000	223036830	17700	17700	17700	17700	0
361	20231121	123900	223036830	17700	17700	17700	17700	0
362	20231121	123800	223036830	17700	17700	17700	17700	0
363	20231121	123700	223036830	17700	17700	17700	17700	0
364	20231121	123600	223036830	17700	17700	17700	17700	100
365	20231121	123500	221266830	17640	17650	17700	17640	337
366	20231121	123400	215317950	17630	17630	17630	17630	99
367	20231121	123300	213572580	17630	17630	17630	17630	0
368	20231121	123200	213572580	17630	17630	17630	17630	1
369	20231121	123100	213554950	17630	17630	17630	17630	0
370	20231121	123000	213554950	17630	17630	17630	17630	20
371	20231121	122900	213202350	17630	17700	17700	17630	320
372	20231121	122800	207551370	17690	17640	17690	17640	140
373	20231121	122700	205076170	17670	17670	17670	17670	0
374	20231121	122600	205076170	17670	17670	17670	17670	0
375	20231121	122500	205076170	17670	17670	17670	17670	0
376	20231121	122400	205076170	17670	17670	17670	17670	0
377	20231121	122300	205076170	17670	17670	17670	17670	0
378	20231121	122200	205076170	17670	17700	17740	17600	2566
379	20231121	122100	159735770	17700	17700	17700	17700	0
380	20231121	122000	159735770	17700	17700	17700	17700	0
381	20231121	121900	159735770	17700	17700	17700	17700	35
382	20231121	121800	159116270	17700	17700	17700	17700	0
383	20231121	121700	159116270	17700	17700	17700	17700	0
384	20231121	121600	159116270	17700	17700	17700	17700	44
385	20231121	121500	158337470	17700	17740	17740	17700	113
386	20231121	121400	156333370	17750	17740	17750	17740	99
387	20231121	121300	154576460	17710	17710	17710	17710	35
388	20231121	121200	153956610	17710	17710	17710	17710	0
389	20231121	121100	153956610	17710	17710	17710	17710	0
390	20231121	121000	153956610	17710	17710	17710	17710	0
391	20231121	120900	153956610	17710	17710	17710	17710	0
392	20231121	120800	153956610	17710	17710	17710	17710	0
393	20231121	120700	153956610	17710	17710	17710	17710	0
394	20231121	120600	153956610	17710	17710	17710	17710	0
395	20231121	120500	153956610	17710	17710	17710	17710	0
396	20231121	120400	153956610	17710	17710	17710	17710	0
397	20231121	120300	153956610	17710	17710	17710	17710	0
398	20231121	120200	153956610	17710	17710	17710	17710	0
399	20231121	120100	153956610	17710	17710	17710	17710	0
400	20231121	120000	153956610	17710	17710	17710	17710	0
401	20231121	115900	153956610	17710	17710	17710	17710	0
402	20231121	115800	153956610	17710	17710	17710	17710	0
403	20231121	115700	153956610	17710	17710	17710	17710	30
404	20231121	115600	153425310	17710	17710	17710	17710	25
405	20231121	115500	152982560	17700	17700	17700	17700	0
406	20231121	115400	152982560	17700	17700	17700	17700	0
407	20231121	115300	152982560	17700	17700	17700	17700	12
408	20231121	115200	152770160	17750	17750	17750	17750	0
409	20231121	115100	152770160	17750	17750	17750	17750	0
410	20231121	115000	152770160	17750	17750	17750	17750	0
411	20231121	114900	152770160	17750	17750	17750	17750	10
412	20231121	114800	152592660	17710	17710	17710	17710	7
413	20231121	114700	152468690	17750	17750	17750	17750	166
414	20231121	114600	149522190	17750	17750	17750	17750	0
415	20231121	114500	149522190	17750	17750	17750	17750	0
416	20231121	114400	149522190	17750	17750	17750	17750	27
417	20231121	114300	149042940	17780	17780	17780	17780	0
418	20231121	114200	149042940	17780	17780	17780	17780	0
419	20231121	114100	149042940	17780	17780	17780	17780	0
420	20231121	114000	149042940	17780	17780	17780	17780	0
421	20231121	113900	149042940	17780	17780	17780	17780	0
422	20231121	113800	149042940	17780	17780	17780	17780	1
423	20231121	113700	149025160	17780	17780	17780	17780	0
424	20231121	113600	149025160	17780	17780	17780	17780	0
425	20231121	113500	149025160	17780	17780	17780	17780	0
426	20231121	113400	149025160	17780	17780	17780	17780	4
427	20231121	113300	148954040	17780	17780	17780	17780	130
428	20231121	113200	146642640	17800	17800	17800	17800	0
429	20231121	113100	146642640	17800	17800	17800	17800	0
430	20231121	113000	146642640	17800	17800	17800	17800	0
431	20231121	112900	146642640	17800	17800	17800	17800	6
432	20231121	112800	146535840	17800	17810	17810	17800	22
433	20231121	112700	146144220	17830	17830	17830	17830	0
434	20231121	112600	146144220	17830	17810	17830	17810	188
435	20231121	112500	142792900	17800	17760	17800	17760	833
436	20231121	112400	127980270	17760	17760	17760	17760	0
437	20231121	112300	127980270	17760	17760	17760	17760	0
438	20231121	112200	127980270	17760	17760	17760	17760	2
439	20231121	112100	127944750	17770	17770	17770	17770	0
440	20231121	112000	127944750	17770	17760	17780	17760	873
441	20231121	111900	112432680	17740	17740	17750	17740	420
442	20231121	111800	104981770	17760	17740	17760	17740	53
443	20231121	111700	104041510	17740	17740	17760	17740	316
444	20231121	111600	98434010	17710	17730	17730	17710	94
445	20231121	111500	96767670	17700	17700	17700	17700	8
446	20231121	111400	96626070	17700	17700	17700	17700	0
447	20231121	111300	96626070	17700	17700	17700	17700	0
448	20231121	111200	96626070	17700	17700	17700	17700	13
449	20231121	111100	96395970	17700	17700	17700	17700	0
450	20231121	111000	96395970	17700	17700	17700	17700	7
451	20231121	110900	96272070	17700	17700	17700	17700	0
452	20231121	110800	96272070	17700	17700	17700	17700	0
453	20231121	110700	96272070	17700	17700	17700	17700	0
454	20231121	110600	96272070	17700	17700	17700	17700	2
455	20231121	110500	96236670	17700	17700	17700	17700	2
456	20231121	110400	96201270	17700	17700	17700	17700	0
457	20231121	110300	96201270	17700	17700	17700	17700	0
458	20231121	110200	96201270	17700	17700	17700	17700	14
459	20231121	110100	95953470	17690	17690	17740	17690	118
460	20231121	110000	93861050	17690	17690	17690	17690	0
461	20231121	105900	93861050	17690	17690	17690	17690	0
462	20231121	105800	93861050	17690	17690	17690	17690	0
463	20231121	105700	93861050	17690	17690	17690	17690	0
464	20231121	105600	93861050	17690	17690	17690	17690	0
465	20231121	105500	93861050	17690	17690	17690	17690	37
466	20231121	105400	93206520	17700	17700	17700	17700	30
467	20231121	105300	92675520	17700	17710	17710	17700	50
468	20231121	105200	91790440	17700	17700	17700	17700	0
469	20231121	105100	91790440	17700	17700	17700	17700	3
470	20231121	105000	91737340	17690	17690	17690	17690	0
471	20231121	104900	91737340	17690	17690	17690	17690	0
472	20231121	104800	91737340	17690	17690	17690	17690	28
473	20231121	104700	91242020	17690	17690	17690	17690	0
474	20231121	104600	91242020	17690	17690	17690	17690	0
475	20231121	104500	91242020	17690	17690	17690	17690	0
476	20231121	104400	91242020	17690	17690	17690	17690	0
477	20231121	104300	91242020	17690	17690	17690	17690	23
478	20231121	104200	90835150	17690	17690	17690	17690	25
479	20231121	104100	90392900	17700	17700	17700	17700	0
480	20231121	104000	90392900	17700	17700	17700	17700	0
481	20231121	103900	90392900	17700	17700	17700	17700	0
482	20231121	103800	90392900	17700	17700	17700	17700	9
483	20231121	103700	90233600	17710	17710	17710	17710	2
484	20231121	103600	90198180	17710	17710	17710	17710	3
485	20231121	103500	90145050	17740	17670	17740	17670	15
486	20231121	103400	89879930	17740	17740	17740	17740	0
487	20231121	103300	89879930	17740	17740	17740	17740	0
488	20231121	103200	89879930	17740	17740	17740	17740	100
489	20231121	103100	88105930	17730	17730	17730	17730	0
490	20231121	103000	88105930	17730	17720	17730	17720	244
491	20231121	102900	83779950	17720	17670	17720	17670	27
492	20231121	102800	83302160	17710	17710	17710	17710	14
493	20231121	102700	83054220	17670	17670	17670	17670	1
494	20231121	102600	83036550	17670	17670	17670	17670	0
495	20231121	102500	83036550	17670	17670	17670	17670	0
496	20231121	102400	83036550	17670	17670	17670	17670	0
497	20231121	102300	83036550	17670	17670	17670	17670	0
498	20231121	102200	83036550	17670	17670	17670	17670	11
499	20231121	102100	82842180	17710	17710	17710	17710	0
500	20231121	102000	82842180	17710	17710	17710	17710	0
501	20231121	101900	82842180	17710	17710	17710	17710	0
502	20231121	101800	82842180	17710	17710	17710	17710	0
503	20231121	101700	82842180	17710	17710	17710	17710	1
504	20231121	101600	82824470	17670	17670	17670	17670	0
505	20231121	101500	82824470	17670	17670	17670	17670	4
506	20231121	101400	82753790	17730	17670	17730	17670	28
507	20231121	101300	82257860	17660	17660	17660	17660	55
508	20231121	101200	81286560	17650	17640	17650	17640	110
509	20231121	101100	79345860	17640	17640	17640	17640	0
510	20231121	101000	79345860	17640	17640	17640	17640	101
511	20231121	100900	77564220	17600	17600	17600	17600	0
512	20231121	100800	77564220	17600	17640	17640	17600	129
513	20231121	100700	75289820	17640	17640	17640	17640	10
514	20231121	100600	75113420	17640	17640	17640	17640	0
515	20231121	100500	75113420	17640	17640	17640	17640	0
516	20231121	100400	75113420	17640	17640	17640	17640	0
517	20231121	100300	75113420	17640	17640	17640	17640	5
518	20231121	100200	75025220	17600	17600	17600	17600	0
519	20231121	100100	75025220	17600	17600	17600	17600	0
520	20231121	100000	75025220	17600	17600	17600	17600	0
521	20231121	095900	75025220	17600	17600	17600	17600	50
522	20231121	095800	74145220	17600	17600	17600	17600	14
523	20231121	095700	73898820	17600	17600	17600	17600	18
524	20231121	095600	73582020	17610	17610	17610	17610	14
525	20231121	095500	73335480	17600	17600	17600	17600	0
526	20231121	095400	73335480	17600	17600	17600	17600	1
527	20231121	095300	73317880	17600	17600	17600	17600	0
528	20231121	095200	73317880	17600	17600	17600	17600	14
529	20231121	095100	73071480	17600	17650	17650	17600	15
530	20231121	095000	72807430	17620	17600	17620	17600	300
531	20231121	094900	67522670	17560	17560	17560	17560	14
532	20231121	094800	67276830	17560	17590	17590	17560	1330
533	20231121	094700	43906330	17590	17590	17590	17590	0
534	20231121	094600	43906330	17590	17590	17600	17590	91
535	20231121	094500	42305590	17590	17590	17590	17590	32
536	20231121	094400	41742710	17600	17600	17600	17600	1
537	20231121	094300	41725110	17600	17600	17600	17600	0
538	20231121	094200	41725110	17600	17600	17600	17600	0
539	20231121	094100	41725110	17600	17590	17600	17590	324
540	20231121	094000	36025940	17590	17600	17600	17590	54
541	20231121	093900	35075820	17600	17600	17600	17600	14
542	20231121	093800	34829420	17590	17590	17590	17590	0
543	20231121	093700	34829420	17590	17590	17590	17590	0
544	20231121	093600	34829420	17590	17590	17590	17590	0
545	20231121	093500	34829420	17590	17590	17590	17590	340
546	20231121	093400	28848820	17590	17620	17620	17590	15
547	20231121	093300	28584940	17590	17590	17590	17590	0
548	20231121	093200	28584940	17590	17590	17590	17590	59
549	20231121	093100	27547130	17590	17600	17600	17590	15
550	20231121	093000	27283240	17590	17590	17590	17590	14
551	20231121	092900	27036980	17600	17590	17600	17590	56
552	20231121	092800	26051520	17590	17590	17590	17590	3
553	20231121	092700	25998750	17590	17590	17590	17590	0
554	20231121	092600	25998750	17590	17600	17600	17590	43
555	20231121	092500	25242270	17590	17590	17590	17590	43
556	20231121	092400	24485900	17590	17590	17590	17590	0
557	20231121	092300	24485900	17590	17590	17590	17590	0
558	20231121	092200	24485900	17590	17590	17590	17590	82
559	20231121	092100	23043520	17590	17600	17600	17590	48
560	20231121	092000	22198860	17600	17600	17600	17600	29
561	20231121	091900	21688460	17590	17590	17590	17590	14
562	20231121	091800	21442200	17590	17590	17590	17590	32
563	20231121	091700	20879320	17600	17600	17600	17600	121
564	20231121	091600	18749720	17600	17590	17610	17590	216
565	20231121	091500	14950080	17590	17590	17590	17590	22
566	20231121	091400	14563100	17590	17610	17610	17590	123
567	20231121	091300	12398050	17590	17590	17620	17590	93
568	20231121	091200	10762120	17590	17600	17600	17590	74
569	20231121	091100	9460220	17590	17600	17610	17590	103
570	20231121	091000	7648150	17610	17610	17610	17610	17
571	20231121	090900	7348780	17610	17610	17640	17610	58
572	20231121	090800	6326290	17610	17610	17610	17600	62
573	20231121	090700	5234780	17630	17640	17640	17630	3
574	20231121	090600	5181870	17610	17700	17700	17610	21
575	20231121	090500	4811530	17610	17610	17610	17610	0
576	20231121	090400	4811530	17610	17600	17770	17600	76
577	20231121	090300	3467350	17600	17600	17600	17600	172
578	20231121	090200	440150	17600	17600	17600	17600	10
579	20231121	090100	264150	17610	17610	17610	17610	10
580	20231121	090000	88050	17610	17610	17610	17610	5