KissMeData/004360/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184200	149700210	11630	11630	11630	11630	716
3	20241119	184100	149700210	11630	11630	11630	11630	0
4	20241119	184000	149700210	11630	11630	11630	11630	0
5	20241119	183900	149700210	11630	11630	11630	11630	0
6	20241119	183800	149700210	11630	11630	11630	11630	0
7	20241119	183700	149700210	11630	11630	11630	11630	0
8	20241119	183600	149700210	11630	11630	11630	11630	0
9	20241119	183500	149700210	11630	11630	11630	11630	0
10	20241119	183400	149700210	11630	11630	11630	11630	0
11	20241119	183300	149700210	11630	11630	11630	11630	0
12	20241119	183200	149700210	11630	11630	11630	11630	0
13	20241119	183100	149700210	11630	11630	11630	11630	0
14	20241119	183000	149700210	11630	11630	11630	11630	0
15	20241119	182900	149700210	11630	11630	11630	11630	0
16	20241119	182800	149700210	11630	11630	11630	11630	0
17	20241119	182700	149700210	11630	11630	11630	11630	0
18	20241119	182600	149700210	11630	11630	11630	11630	0
19	20241119	182500	149700210	11630	11630	11630	11630	0
20	20241119	182400	149700210	11630	11630	11630	11630	0
21	20241119	182300	149700210	11630	11630	11630	11630	0
22	20241119	182200	149700210	11630	11630	11630	11630	0
23	20241119	182100	149700210	11630	11630	11630	11630	0
24	20241119	182000	149700210	11630	11630	11630	11630	0
25	20241119	181900	149700210	11630	11630	11630	11630	0
26	20241119	181800	149700210	11630	11630	11630	11630	0
27	20241119	181700	149700210	11630	11630	11630	11630	0
28	20241119	181600	149700210	11630	11630	11630	11630	0
29	20241119	181500	149700210	11630	11630	11630	11630	0
30	20241119	181400	149700210	11630	11630	11630	11630	0
31	20241119	181300	149700210	11630	11630	11630	11630	0
32	20241119	181200	149700210	11630	11630	11630	11630	716
33	20241119	181100	149700210	11630	11630	11630	11630	0
34	20241119	181000	149700210	11630	11630	11630	11630	0
35	20241119	180900	149700210	11630	11630	11630	11630	0
36	20241119	180800	149700210	11630	11630	11630	11630	0
37	20241119	180700	149700210	11630	11630	11630	11630	0
38	20241119	180600	149700210	11630	11630	11630	11630	0
39	20241119	180500	149700210	11630	11630	11630	11630	0
40	20241119	180400	149700210	11630	11630	11630	11630	0
41	20241119	180300	149700210	11630	11630	11630	11630	0
42	20241119	180200	149700210	11630	11630	11630	11630	0
43	20241119	180100	149700210	11630	11630	11630	11630	0
44	20241119	180000	149700210	11630	11630	11630	11630	0
45	20241119	175900	149700210	11630	11630	11630	11630	0
46	20241119	175800	149700210	11630	11630	11630	11630	0
47	20241119	175700	149700210	11630	11630	11630	11630	0
48	20241119	175600	149700210	11630	11630	11630	11630	0
49	20241119	175500	149700210	11630	11630	11630	11630	0
50	20241119	175400	149700210	11630	11630	11630	11630	0
51	20241119	175300	149700210	11630	11630	11630	11630	0
52	20241119	175200	149700210	11630	11630	11630	11630	0
53	20241119	175100	149700210	11630	11630	11630	11630	0
54	20241119	175000	149700210	11630	11630	11630	11630	0
55	20241119	174900	149700210	11630	11630	11630	11630	0
56	20241119	174800	149700210	11630	11630	11630	11630	0
57	20241119	174700	149700210	11630	11630	11630	11630	0
58	20241119	174600	149700210	11630	11630	11630	11630	0
59	20241119	174500	149700210	11630	11630	11630	11630	0
60	20241119	174400	149700210	11630	11630	11630	11630	0
61	20241119	174300	149700210	11630	11630	11630	11630	0
62	20241119	174200	149700210	11630	11630	11630	11630	716
63	20241119	174100	149700210	11630	11630	11630	11630	0
64	20241119	174000	149700210	11630	11630	11630	11630	0
65	20241119	173900	149700210	11630	11630	11630	11630	0
66	20241119	173800	149700210	11630	11630	11630	11630	0
67	20241119	173700	149700210	11630	11630	11630	11630	0
68	20241119	173600	149700210	11630	11630	11630	11630	0
69	20241119	173500	149700210	11630	11630	11630	11630	0
70	20241119	173400	149700210	11630	11630	11630	11630	0
71	20241119	173300	149700210	11630	11630	11630	11630	0
72	20241119	173200	149700210	11630	11630	11630	11630	0
73	20241119	173100	149700210	11630	11630	11630	11630	0
74	20241119	173000	149700210	11630	11630	11630	11630	0
75	20241119	172900	149700210	11630	11630	11630	11630	0
76	20241119	172800	149700210	11630	11630	11630	11630	0
77	20241119	172700	149700210	11630	11630	11630	11630	0
78	20241119	172600	149700210	11630	11630	11630	11630	0
79	20241119	172500	149700210	11630	11630	11630	11630	0
80	20241119	172400	149700210	11630	11630	11630	11630	0
81	20241119	172300	149700210	11630	11630	11630	11630	0
82	20241119	172200	149700210	11630	11630	11630	11630	0
83	20241119	172100	149700210	11630	11630	11630	11630	0
84	20241119	172000	149700210	11630	11630	11630	11630	0
85	20241119	171900	149700210	11630	11630	11630	11630	0
86	20241119	171800	149700210	11630	11630	11630	11630	0
87	20241119	171700	149700210	11630	11630	11630	11630	0
88	20241119	171600	149700210	11630	11630	11630	11630	0
89	20241119	171500	149700210	11630	11630	11630	11630	0
90	20241119	171400	149700210	11630	11630	11630	11630	0
91	20241119	171300	149700210	11630	11630	11630	11630	0
92	20241119	171200	149700210	11630	11630	11630	11630	716
93	20241119	171100	149700210	11630	11630	11630	11630	0
94	20241119	171000	149700210	11630	11630	11630	11630	0
95	20241119	170900	149700210	11630	11630	11630	11630	0
96	20241119	170800	149700210	11630	11630	11630	11630	0
97	20241119	170700	149700210	11630	11630	11630	11630	0
98	20241119	170600	149700210	11630	11630	11630	11630	0
99	20241119	170500	149700210	11630	11630	11630	11630	0
100	20241119	170400	149700210	11630	11630	11630	11630	0
101	20241119	170300	149700210	11630	11630	11630	11630	0
102	20241119	170200	149700210	11630	11630	11630	11630	0
103	20241119	170100	149700210	11630	11630	11630	11630	0
104	20241119	170000	149700210	11630	11630	11630	11630	0
105	20241119	165900	149700210	11630	11630	11630	11630	0
106	20241119	165800	149700210	11630	11630	11630	11630	0
107	20241119	165700	149700210	11630	11630	11630	11630	0
108	20241119	165600	149700210	11630	11630	11630	11630	0
109	20241119	165500	149700210	11630	11630	11630	11630	0
110	20241119	165400	149700210	11630	11630	11630	11630	0
111	20241119	165300	149700210	11630	11630	11630	11630	0
112	20241119	165200	149700210	11630	11630	11630	11630	0
113	20241119	165100	149700210	11630	11630	11630	11630	0
114	20241119	165000	149700210	11630	11630	11630	11630	0
115	20241119	164900	149700210	11630	11630	11630	11630	0
116	20241119	164800	149700210	11630	11630	11630	11630	0
117	20241119	164700	149700210	11630	11630	11630	11630	0
118	20241119	164600	149700210	11630	11630	11630	11630	0
119	20241119	164500	149700210	11630	11630	11630	11630	0
120	20241119	164400	149700210	11630	11630	11630	11630	0
121	20241119	164300	149700210	11630	11630	11630	11630	0
122	20241119	164200	149700210	11630	11630	11630	11630	716
123	20241119	164100	149700210	11630	11630	11630	11630	0
124	20241119	164000	149700210	11630	11630	11630	11630	0
125	20241119	163900	149700210	11630	11630	11630	11630	0
126	20241119	163800	149700210	11630	11630	11630	11630	0
127	20241119	163700	149700210	11630	11630	11630	11630	0
128	20241119	163600	149700210	11630	11630	11630	11630	0
129	20241119	163500	149700210	11630	11630	11630	11630	0
130	20241119	163400	149700210	11630	11630	11630	11630	0
131	20241119	163300	149700210	11630	11630	11630	11630	0
132	20241119	163200	149700210	11630	11630	11630	11630	0
133	20241119	163100	149700210	11630	11630	11630	11630	0
134	20241119	163000	149700210	11630	11630	11630	11630	0
135	20241119	162900	149700210	11630	11630	11630	11630	0
136	20241119	162800	149700210	11630	11630	11630	11630	0
137	20241119	162700	149700210	11630	11630	11630	11630	0
138	20241119	162600	149700210	11630	11630	11630	11630	0
139	20241119	162500	149700210	11630	11630	11630	11630	0
140	20241119	162400	149700210	11630	11630	11630	11630	0
141	20241119	162300	149700210	11630	11630	11630	11630	0
142	20241119	162200	149700210	11630	11630	11630	11630	0
143	20241119	162100	149700210	11630	11630	11630	11630	0
144	20241119	162000	149700210	11630	11630	11630	11630	0
145	20241119	161900	149700210	11630	11630	11630	11630	0
146	20241119	161800	149700210	11630	11630	11630	11630	0
147	20241119	161700	149700210	11630	11630	11630	11630	0
148	20241119	161600	149700210	11630	11630	11630	11630	0
149	20241119	161500	149700210	11630	11630	11630	11630	0
150	20241119	161400	149700210	11630	11630	11630	11630	0
151	20241119	161300	149700210	11630	11630	11630	11630	0
152	20241119	161200	149700210	11630	11630	11630	11630	716
153	20241119	161100	149700210	11630	11630	11630	11630	0
154	20241119	161000	149700210	11630	11630	11630	11630	0
155	20241119	160900	149700210	11630	11630	11630	11630	0
156	20241119	160800	149700210	11630	11630	11630	11630	0
157	20241119	160700	149700210	11630	11630	11630	11630	0
158	20241119	160600	149700210	11630	11630	11630	11630	0
159	20241119	160500	149700210	11630	11630	11630	11630	0
160	20241119	160400	149700210	11630	11630	11630	11630	0
161	20241119	160300	149700210	11630	11630	11630	11630	0
162	20241119	160200	149700210	11630	11630	11630	11630	0
163	20241119	160100	149700210	11630	11630	11630	11630	0
164	20241119	160000	149700210	11630	11630	11630	11630	0
165	20241119	155900	149700210	11630	11630	11630	11630	0
166	20241119	155800	149700210	11630	11630	11630	11630	0
167	20241119	155700	149700210	11630	11630	11630	11630	0
168	20241119	155600	149700210	11630	11630	11630	11630	0
169	20241119	155500	149700210	11630	11630	11630	11630	0
170	20241119	155400	149700210	11630	11630	11630	11630	0
171	20241119	155300	149700210	11630	11630	11630	11630	0
172	20241119	155200	149700210	11630	11630	11630	11630	0
173	20241119	155100	149700210	11630	11630	11630	11630	0
174	20241119	155000	149700210	11630	11630	11630	11630	0
175	20241119	154900	149700210	11630	11630	11630	11630	0
176	20241119	154800	149700210	11630	11630	11630	11630	0
177	20241119	154700	149700210	11630	11630	11630	11630	0
178	20241119	154600	149700210	11630	11630	11630	11630	0
179	20241119	154500	149700210	11630	11630	11630	11630	0
180	20241119	154400	149700210	11630	11630	11630	11630	0
181	20241119	154300	149700210	11630	11630	11630	11630	0
182	20241119	154200	149700210	11630	11630	11630	11630	716
183	20241119	154100	149700210	11630	11630	11630	11630	0
184	20241119	154000	149700210	11630	11630	11630	11630	0
185	20241119	153900	149700210	11630	11630	11630	11630	0
186	20241119	153800	149700210	11630	11630	11630	11630	0
187	20241119	153700	149700210	11630	11630	11630	11630	0
188	20241119	153600	149700210	11630	11630	11630	11630	0
189	20241119	153500	149700210	11630	11630	11630	11630	0
190	20241119	153400	149700210	11630	11630	11630	11630	0
191	20241119	153300	149700210	11630	11630	11630	11630	0
192	20241119	153200	149700210	11630	11630	11630	11630	0
193	20241119	153100	149700210	11630	11630	11630	11630	0
194	20241119	153000	149700210	11630	11630	11630	11630	716
195	20241119	152900	141373130	11650	11650	11650	11650	0
196	20241119	152800	141373130	11650	11650	11650	11650	0
197	20241119	152700	141373130	11650	11650	11650	11650	0
198	20241119	152600	141373130	11650	11650	11650	11650	0
199	20241119	152500	141373130	11650	11650	11650	11650	0
200	20241119	152400	141373130	11650	11650	11650	11650	0
201	20241119	152300	141373130	11650	11650	11650	11650	0
202	20241119	152200	141373130	11650	11650	11650	11650	0
203	20241119	152100	141373130	11650	11650	11650	11650	0
204	20241119	152000	141373130	11650	11650	11650	11650	0
205	20241119	151900	141373130	11650	11650	11650	11650	3
206	20241119	151800	141338180	11650	11640	11650	11640	115
207	20241119	151700	139998520	11640	11640	11640	11640	2
208	20241119	151600	139975240	11640	11640	11640	11640	0
209	20241119	151500	139975240	11640	11640	11640	11640	0
210	20241119	151400	139975240	11640	11640	11640	11640	1
211	20241119	151300	139963600	11640	11640	11640	11640	100
212	20241119	151200	138799600	11650	11650	11650	11650	1
213	20241119	151100	138787950	11640	11640	11640	11640	1
214	20241119	151000	138776310	11650	11650	11650	11650	1
215	20241119	150900	138764660	11650	11640	11650	11640	253
216	20241119	150800	135817230	11630	11630	11630	11630	51
217	20241119	150700	135224100	11630	11630	11630	11630	0
218	20241119	150600	135224100	11630	11630	11630	11630	1
219	20241119	150500	135212470	11620	11620	11620	11620	0
220	20241119	150400	135212470	11620	11620	11620	11620	0
221	20241119	150300	135212470	11620	11610	11620	11610	2
222	20241119	150200	135189240	11610	11610	11610	11610	0
223	20241119	150100	135189240	11610	11610	11610	11610	141
224	20241119	150000	133552230	11610	11620	11620	11610	3
225	20241119	145900	133517390	11620	11620	11620	11620	1
226	20241119	145800	133505770	11650	11650	11650	11650	1
227	20241119	145700	133494120	11610	11610	11610	11610	1
228	20241119	145600	133482510	11650	11610	11650	11610	2
229	20241119	145500	133459250	11610	11610	11610	11610	1
230	20241119	145400	133447640	11650	11650	11650	11650	1
231	20241119	145300	133435990	11650	11650	11650	11650	0
232	20241119	145200	133435990	11650	11610	11650	11610	2
233	20241119	145100	133412730	11650	11650	11650	11650	0
234	20241119	145000	133412730	11650	11650	11650	11650	1
235	20241119	144900	133401080	11610	11650	11650	11610	2
236	20241119	144800	133377820	11610	11610	11610	11610	1
237	20241119	144700	133366210	11650	11610	11650	11610	2
238	20241119	144600	133342950	11620	11620	11620	11620	93
239	20241119	144500	132262290	11630	11630	11630	11630	6
240	20241119	144400	132192510	11630	11610	11630	11610	403
241	20241119	144300	127505660	11630	11620	11630	11620	2
242	20241119	144200	127482410	11630	11630	11630	11630	0
243	20241119	144100	127482410	11630	11620	11630	11620	2
244	20241119	144000	127459160	11630	11630	11630	11630	2
245	20241119	143900	127435900	11620	11620	11620	11620	0
246	20241119	143800	127435900	11620	11630	11630	11620	6
247	20241119	143700	127366130	11630	11630	11630	11630	0
248	20241119	143600	127366130	11630	11610	11630	11610	14
249	20241119	143500	127203330	11620	11620	11620	11620	1
250	20241119	143400	127191710	11630	11630	11630	11630	1
251	20241119	143300	127180080	11630	11630	11630	11620	176
252	20241119	143200	125133230	11650	11650	11650	11650	1
253	20241119	143100	125121580	11650	11650	11650	11650	1
254	20241119	143000	125109930	11650	11630	11650	11630	2
255	20241119	142900	125086650	11640	11650	11650	11640	3
256	20241119	142800	125051720	11640	11640	11640	11640	12
257	20241119	142700	124912040	11630	11650	11650	11630	9
258	20241119	142600	124807230	11650	11650	11650	11650	0
259	20241119	142500	124807230	11650	11630	11650	11630	2
260	20241119	142400	124783950	11650	11650	11650	11650	0
261	20241119	142300	124783950	11650	11630	11650	11630	15
262	20241119	142200	124609480	11630	11630	11630	11630	2
263	20241119	142100	124586220	11650	11650	11650	11650	1
264	20241119	142000	124574570	11650	11650	11650	11650	1
265	20241119	141900	124562920	11630	11630	11630	11630	1
266	20241119	141800	124551290	11640	11640	11650	11640	501
267	20241119	141700	118719640	11640	11630	11640	11630	5
268	20241119	141600	118661470	11640	11640	11640	11640	165
269	20241119	141500	116740870	11640	11640	11640	11640	607
270	20241119	141400	109675390	11640	11640	11660	11640	3
271	20241119	141300	109640450	11660	11660	11660	11660	0
272	20241119	141200	109640450	11660	11660	11660	11660	1
273	20241119	141100	109628790	11650	11660	11660	11640	703
274	20241119	141000	101431850	11660	11660	11660	11660	2
275	20241119	140900	101408530	11650	11650	11650	11640	107
276	20241119	140800	100161990	11640	11660	11660	11640	514
277	20241119	140700	94168910	11690	11690	11690	11690	1
278	20241119	140600	94157220	11660	11660	11660	11660	1
279	20241119	140500	94145560	11670	11700	11700	11670	22
280	20241119	140400	93888720	11710	11710	11710	11710	0
281	20241119	140300	93888720	11710	11710	11710	11710	1
282	20241119	140200	93877010	11710	11710	11710	11710	0
283	20241119	140100	93877010	11710	11670	11710	11670	2
284	20241119	140000	93853630	11710	11710	11710	11710	1
285	20241119	135900	93841920	11710	11710	11710	11710	0
286	20241119	135800	93841920	11710	11710	11710	11710	1
287	20241119	135700	93830210	11660	11660	11660	11660	0
288	20241119	135600	93830210	11660	11710	11710	11660	2
289	20241119	135500	93806840	11710	11710	11710	11710	0
290	20241119	135400	93806840	11710	11710	11710	11710	1
291	20241119	135300	93795130	11710	11710	11710	11710	0
292	20241119	135200	93795130	11710	11710	11710	11710	1
293	20241119	135100	93783420	11710	11680	11710	11680	200
294	20241119	135000	91442260	11680	11660	11680	11660	13
295	20241119	134900	91290660	11670	11710	11710	11670	203
296	20241119	134800	88921600	11680	11680	11680	11680	1
297	20241119	134700	88909920	11710	11710	11710	11710	1
298	20241119	134600	88898210	11670	11670	11670	11670	0
299	20241119	134500	88898210	11670	11700	11700	11670	2
300	20241119	134400	88874840	11700	11700	11700	11700	0
301	20241119	134300	88874840	11700	11700	11700	11700	1
302	20241119	134200	88863140	11700	11700	11700	11700	0
303	20241119	134100	88863140	11700	11700	11700	11700	1
304	20241119	134000	88851440	11660	11710	11710	11660	12
305	20241119	133900	88710970	11710	11710	11710	11710	0
306	20241119	133800	88710970	11710	11710	11710	11710	1
307	20241119	133700	88699260	11710	11710	11710	11710	1
308	20241119	133600	88687550	11660	11660	11660	11660	0
309	20241119	133500	88687550	11660	11710	11710	11660	9
310	20241119	133400	88582210	11710	11710	11710	11710	0
311	20241119	133300	88582210	11710	11710	11710	11710	1
312	20241119	133200	88570500	11710	11710	11710	11710	1
313	20241119	133100	88558790	11720	11720	11720	11720	0
314	20241119	133000	88558790	11720	11720	11720	11720	0
315	20241119	132900	88558790	11720	11720	11720	11720	0
316	20241119	132800	88558790	11720	11650	11720	11650	3
317	20241119	132700	88523770	11650	11650	11670	11650	218
318	20241119	132600	85981910	11650	11650	11650	11650	0
319	20241119	132500	85981910	11650	11650	11650	11650	0
320	20241119	132400	85981910	11650	11650	11650	11650	0
321	20241119	132300	85981910	11650	11650	11650	11650	0
322	20241119	132200	85981910	11650	11650	11650	11650	1
323	20241119	132100	85970260	11650	11650	11650	11650	0
324	20241119	132000	85970260	11650	11660	11660	11650	50
325	20241119	131900	85387530	11660	11660	11660	11660	0
326	20241119	131800	85387530	11660	11660	11660	11660	0
327	20241119	131700	85387530	11660	11660	11660	11660	0
328	20241119	131600	85387530	11660	11660	11660	11660	0
329	20241119	131500	85387530	11660	11660	11660	11660	0
330	20241119	131400	85387530	11660	11670	11670	11660	43
331	20241119	131300	84885740	11670	11670	11670	11670	0
332	20241119	131200	84885740	11670	11670	11670	11670	0
333	20241119	131100	84885740	11670	11670	11670	11670	0
334	20241119	131000	84885740	11670	11670	11670	11670	0
335	20241119	130900	84885740	11670	11670	11670	11670	469
336	20241119	130800	79412510	11670	11670	11670	11670	1076
337	20241119	130700	66855590	11720	11720	11720	11720	0
338	20241119	130600	66855590	11720	11720	11720	11720	0
339	20241119	130500	66855590	11720	11720	11720	11720	0
340	20241119	130400	66855590	11720	11720	11720	11720	1
341	20241119	130300	66843870	11670	11670	11670	11670	0
342	20241119	130200	66843870	11670	11670	11670	11670	0
343	20241119	130100	66843870	11670	11670	11670	11670	73
344	20241119	130000	65991960	11670	11670	11670	11670	0
345	20241119	125900	65991960	11670	11670	11670	11670	0
346	20241119	125800	65991960	11670	11670	11670	11670	0
347	20241119	125700	65991960	11670	11670	11670	11670	0
348	20241119	125600	65991960	11670	11670	11670	11670	0
349	20241119	125500	65991960	11670	11670	11670	11670	0
350	20241119	125400	65991960	11670	11670	11670	11670	5
351	20241119	125300	65933610	11670	11670	11670	11670	0
352	20241119	125200	65933610	11670	11670	11670	11670	0
353	20241119	125100	65933610	11670	11670	11670	11670	0
354	20241119	125000	65933610	11670	11670	11670	11670	0
355	20241119	124900	65933610	11670	11690	11690	11670	255
356	20241119	124800	62956120	11660	11660	11660	11660	0
357	20241119	124700	62956120	11660	11660	11660	11660	0
358	20241119	124600	62956120	11660	11660	11660	11660	0
359	20241119	124500	62956120	11660	11660	11660	11660	0
360	20241119	124400	62956120	11660	11660	11660	11660	0
361	20241119	124300	62956120	11660	11660	11660	11660	0
362	20241119	124200	62956120	11660	11660	11660	11660	0
363	20241119	124100	62956120	11660	11660	11660	11660	0
364	20241119	124000	62956120	11660	11660	11660	11660	0
365	20241119	123900	62956120	11660	11660	11660	11660	43
366	20241119	123800	62454740	11660	11650	11660	11650	81
367	20241119	123700	61511040	11660	11660	11660	11660	0
368	20241119	123600	61511040	11660	11660	11660	11660	5
369	20241119	123500	61452740	11650	11650	11650	11650	2
370	20241119	123400	61429440	11660	11660	11660	11660	1
371	20241119	123300	61417780	11650	11650	11650	11650	162
372	20241119	123200	59530480	11650	11650	11650	11650	296
373	20241119	123100	56082080	11650	11660	11660	11650	4
374	20241119	123000	56035460	11650	11670	11670	11650	1178
375	20241119	122900	42299650	11720	11720	11720	11720	0
376	20241119	122800	42299650	11720	11720	11720	11720	0
377	20241119	122700	42299650	11720	11720	11720	11720	0
378	20241119	122600	42299650	11720	11720	11720	11720	0
379	20241119	122500	42299650	11720	11720	11720	11720	5
380	20241119	122400	42241050	11720	11720	11720	11720	0
381	20241119	122300	42241050	11720	11720	11720	11720	0
382	20241119	122200	42241050	11720	11720	11720	11720	0
383	20241119	122100	42241050	11720	11720	11720	11720	0
384	20241119	122000	42241050	11720	11720	11720	11720	0
385	20241119	121900	42241050	11720	11720	11720	11720	0
386	20241119	121800	42241050	11720	11720	11720	11720	18
387	20241119	121700	42030090	11730	11730	11730	11730	0
388	20241119	121600	42030090	11730	11730	11730	11730	0
389	20241119	121500	42030090	11730	11730	11730	11730	0
390	20241119	121400	42030090	11730	11730	11730	11730	0
391	20241119	121300	42030090	11730	11730	11730	11730	0
392	20241119	121200	42030090	11730	11730	11730	11730	0
393	20241119	121100	42030090	11730	11730	11730	11730	0
394	20241119	121000	42030090	11730	11730	11730	11730	0
395	20241119	120900	42030090	11730	11730	11730	11730	0
396	20241119	120800	42030090	11730	11730	11730	11730	0
397	20241119	120700	42030090	11730	11730	11730	11730	0
398	20241119	120600	42030090	11730	11730	11730	11730	0
399	20241119	120500	42030090	11730	11730	11730	11730	0
400	20241119	120400	42030090	11730	11730	11730	11730	0
401	20241119	120300	42030090	11730	11730	11730	11730	0
402	20241119	120200	42030090	11730	11730	11730	11730	0
403	20241119	120100	42030090	11730	11730	11730	11730	0
404	20241119	120000	42030090	11730	11730	11730	11730	0
405	20241119	115900	42030090	11730	11730	11730	11730	0
406	20241119	115800	42030090	11730	11730	11730	11730	0
407	20241119	115700	42030090	11730	11730	11730	11730	5
408	20241119	115600	41971440	11730	11730	11730	11730	0
409	20241119	115500	41971440	11730	11730	11730	11730	0
410	20241119	115400	41971440	11730	11730	11730	11730	0
411	20241119	115300	41971440	11730	11730	11730	11730	0
412	20241119	115200	41971440	11730	11730	11730	11730	0
413	20241119	115100	41971440	11730	11730	11730	11730	0
414	20241119	115000	41971440	11730	11730	11730	11730	0
415	20241119	114900	41971440	11730	11730	11730	11730	0
416	20241119	114800	41971440	11730	11730	11730	11730	0
417	20241119	114700	41971440	11730	11730	11730	11730	0
418	20241119	114600	41971440	11730	11730	11730	11730	0
419	20241119	114500	41971440	11730	11730	11730	11730	0
420	20241119	114400	41971440	11730	11730	11730	11730	0
421	20241119	114300	41971440	11730	11730	11730	11730	0
422	20241119	114200	41971440	11730	11730	11730	11730	0
423	20241119	114100	41971440	11730	11730	11730	11730	0
424	20241119	114000	41971440	11730	11730	11730	11730	0
425	20241119	113900	41971440	11730	11730	11730	11730	0
426	20241119	113800	41971440	11730	11730	11730	11730	0
427	20241119	113700	41971440	11730	11730	11730	11730	1
428	20241119	113600	41959710	11650	11680	11680	11650	135
429	20241119	113500	40385450	11660	11660	11660	11660	0
430	20241119	113400	40385450	11660	11660	11660	11660	0
431	20241119	113300	40385450	11660	11660	11660	11660	0
432	20241119	113200	40385450	11660	11660	11660	11660	0
433	20241119	113100	40385450	11660	11660	11660	11660	0
434	20241119	113000	40385450	11660	11660	11660	11660	1
435	20241119	112900	40373790	11740	11740	11740	11740	0
436	20241119	112800	40373790	11740	11740	11740	11740	0
437	20241119	112700	40373790	11740	11740	11740	11740	0
438	20241119	112600	40373790	11740	11740	11740	11740	1
439	20241119	112500	40362050	11750	11750	11750	11750	0
440	20241119	112400	40362050	11750	11750	11750	11750	0
441	20241119	112300	40362050	11750	11750	11750	11750	0
442	20241119	112200	40362050	11750	11750	11750	11750	0
443	20241119	112100	40362050	11750	11750	11750	11750	0
444	20241119	112000	40362050	11750	11750	11750	11750	0
445	20241119	111900	40362050	11750	11750	11750	11750	0
446	20241119	111800	40362050	11750	11750	11750	11750	0
447	20241119	111700	40362050	11750	11750	11750	11750	0
448	20241119	111600	40362050	11750	11750	11750	11750	0
449	20241119	111500	40362050	11750	11750	11750	11750	0
450	20241119	111400	40362050	11750	11750	11750	11750	0
451	20241119	111300	40362050	11750	11750	11750	11750	0
452	20241119	111200	40362050	11750	11750	11750	11750	0
453	20241119	111100	40362050	11750	11740	11750	11740	50
454	20241119	111000	39774980	11740	11740	11740	11740	1
455	20241119	110900	39763240	11660	11670	11740	11660	21
456	20241119	110800	39517540	11740	11740	11740	11740	0
457	20241119	110700	39517540	11740	11740	11740	11740	0
458	20241119	110600	39517540	11740	11740	11740	11740	0
459	20241119	110500	39517540	11740	11730	11740	11730	2
460	20241119	110400	39494070	11670	11670	11670	11670	70
461	20241119	110300	38677170	11740	11740	11740	11740	0
462	20241119	110200	38677170	11740	11740	11740	11740	0
463	20241119	110100	38677170	11740	11740	11740	11740	0
464	20241119	110000	38677170	11740	11740	11740	11740	0
465	20241119	105900	38677170	11740	11740	11740	11740	0
466	20241119	105800	38677170	11740	11740	11740	11740	0
467	20241119	105700	38677170	11740	11740	11740	11740	0
468	20241119	105600	38677170	11740	11740	11740	11740	0
469	20241119	105500	38677170	11740	11740	11740	11740	0
470	20241119	105400	38677170	11740	11740	11740	11740	0
471	20241119	105300	38677170	11740	11740	11740	11740	0
472	20241119	105200	38677170	11740	11740	11740	11740	0
473	20241119	105100	38677170	11740	11740	11740	11740	0
474	20241119	105000	38677170	11740	11740	11740	11740	0
475	20241119	104900	38677170	11740	11740	11740	11670	3
476	20241119	104800	38642020	11670	11670	11670	11670	90
477	20241119	104700	37591720	11750	11750	11750	11750	0
478	20241119	104600	37591720	11750	11750	11750	11750	0
479	20241119	104500	37591720	11750	11750	11750	11750	0
480	20241119	104400	37591720	11750	11750	11750	11750	0
481	20241119	104300	37591720	11750	11750	11750	11750	0
482	20241119	104200	37591720	11750	11750	11750	11750	0
483	20241119	104100	37591720	11750	11750	11750	11750	0
484	20241119	104000	37591720	11750	11750	11750	11750	0
485	20241119	103900	37591720	11750	11750	11750	11750	0
486	20241119	103800	37591720	11750	11750	11750	11750	1
487	20241119	103700	37579970	11670	11670	11670	11670	0
488	20241119	103600	37579970	11670	11670	11670	11670	0
489	20241119	103500	37579970	11670	11670	11670	11670	0
490	20241119	103400	37579970	11670	11670	11670	11670	0
491	20241119	103300	37579970	11670	11670	11670	11670	0
492	20241119	103200	37579970	11670	11670	11670	11670	0
493	20241119	103100	37579970	11670	11670	11670	11670	0
494	20241119	103000	37579970	11670	11670	11670	11670	35
495	20241119	102900	37171520	11670	11670	11670	11670	1
496	20241119	102800	37159850	11710	11710	11710	11710	0
497	20241119	102700	37159850	11710	11710	11710	11710	0
498	20241119	102600	37159850	11710	11710	11710	11710	5
499	20241119	102500	37101300	11670	11670	11670	11670	0
500	20241119	102400	37101300	11670	11670	11670	11670	33
501	20241119	102300	36716190	11700	11700	11700	11700	12
502	20241119	102200	36575790	11700	11700	11700	11700	0
503	20241119	102100	36575790	11700	11700	11700	11700	0
504	20241119	102000	36575790	11700	11700	11700	11700	0
505	20241119	101900	36575790	11700	11700	11700	11700	0
506	20241119	101800	36575790	11700	11700	11700	11700	1
507	20241119	101700	36564090	11700	11700	11700	11700	0
508	20241119	101600	36564090	11700	11700	11700	11700	0
509	20241119	101500	36564090	11700	11700	11700	11700	0
510	20241119	101400	36564090	11700	11700	11700	11700	0
511	20241119	101300	36564090	11700	11700	11700	11700	0
512	20241119	101200	36564090	11700	11700	11700	11700	5
513	20241119	101100	36505590	11660	11660	11660	11660	0
514	20241119	101000	36505590	11660	11660	11660	11660	0
515	20241119	100900	36505590	11660	11660	11660	11660	0
516	20241119	100800	36505590	11660	11660	11660	11660	0
517	20241119	100700	36505590	11660	11660	11660	11660	0
518	20241119	100600	36505590	11660	11660	11660	11660	0
519	20241119	100500	36505590	11660	11660	11660	11660	0
520	20241119	100400	36505590	11660	11660	11660	11660	0
521	20241119	100300	36505590	11660	11660	11660	11660	0
522	20241119	100200	36505590	11660	11700	11700	11660	2
523	20241119	100100	36482230	11690	11690	11690	11690	0
524	20241119	100000	36482230	11690	11690	11690	11690	0
525	20241119	095900	36482230	11690	11690	11690	11690	10
526	20241119	095800	36365330	11690	11690	11690	11690	89
527	20241119	095700	35324920	11690	11690	11690	11690	12
528	20241119	095600	35184640	11690	11690	11690	11690	0
529	20241119	095500	35184640	11690	11690	11690	11690	0
530	20241119	095400	35184640	11690	11690	11690	11690	0
531	20241119	095300	35184640	11690	11670	11690	11670	600
532	20241119	095200	28170880	11670	11670	11670	11670	33
533	20241119	095100	27785770	11690	11690	11690	11690	0
534	20241119	095000	27785770	11690	11690	11690	11690	0
535	20241119	094900	27785770	11690	11690	11690	11690	0
536	20241119	094800	27785770	11690	11690	11690	11690	0
537	20241119	094700	27785770	11690	11690	11690	11690	0
538	20241119	094600	27785770	11690	11690	11690	11690	0
539	20241119	094500	27785770	11690	11690	11690	11690	0
540	20241119	094400	27785770	11690	11690	11690	11690	0
541	20241119	094300	27785770	11690	11690	11690	11690	0
542	20241119	094200	27785770	11690	11690	11690	11690	2
543	20241119	094100	27762390	11690	11690	11690	11690	0
544	20241119	094000	27762390	11690	11690	11690	11690	0
545	20241119	093900	27762390	11690	11690	11690	11690	0
546	20241119	093800	27762390	11690	11690	11690	11690	0
547	20241119	093700	27762390	11690	11690	11690	11690	0
548	20241119	093600	27762390	11690	11690	11690	11690	0
549	20241119	093500	27762390	11690	11640	11690	11640	7
550	20241119	093400	27680860	11690	11690	11690	11690	1
551	20241119	093300	27669170	11690	11690	11690	11690	0
552	20241119	093200	27669170	11690	11690	11690	11690	1
553	20241119	093100	27657480	11690	11690	11690	11690	0
554	20241119	093000	27657480	11690	11690	11690	11690	0
555	20241119	092900	27657480	11690	11690	11690	11690	10
556	20241119	092800	27540580	11690	11690	11690	11690	0
557	20241119	092700	27540580	11690	11690	11690	11690	0
558	20241119	092600	27540580	11690	11690	11690	11690	0
559	20241119	092500	27540580	11690	11690	11690	11690	0
560	20241119	092400	27540580	11690	11690	11690	11690	6
561	20241119	092300	27470440	11700	11700	11700	11700	0
562	20241119	092200	27470440	11700	11700	11700	11700	0
563	20241119	092100	27470440	11700	11700	11700	11700	0
564	20241119	092000	27470440	11700	11700	11700	11700	0
565	20241119	091900	27470440	11700	11700	11700	11700	0
566	20241119	091800	27470440	11700	11700	11700	11700	90
567	20241119	091700	26417440	11600	11600	11600	11600	0
568	20241119	091600	26417440	11600	11600	11600	11600	0
569	20241119	091500	26417440	11600	11620	11620	11600	800
570	20241119	091400	17137140	11660	11660	11660	11660	0
571	20241119	091300	17137140	11660	11660	11660	11660	21
572	20241119	091200	16892280	11660	11660	11660	11660	0
573	20241119	091100	16892280	11660	11660	11660	11660	0
574	20241119	091000	16892280	11660	11660	11660	11660	1
575	20241119	090900	16880620	11620	11620	11620	11620	0
576	20241119	090800	16880620	11620	11620	11620	11620	0
577	20241119	090700	16880620	11620	11620	11620	11620	0
578	20241119	090600	16880620	11620	11620	11620	11620	5
579	20241119	090500	16822520	11610	11620	11620	11610	740
580	20241119	090400	8231010	11610	11610	11610	11610	0
581	20241119	090300	8231010	11610	11610	11610	11610	0
582	20241119	090200	8231010	11610	11610	11610	11610	1
583	20241119	090100	8219400	11590	11590	11590	11590	0
584	20241119	090000	8219400	11590	11560	11590	11560	711