KissMeData/004360/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184200	274696950	11560	11560	11560	11560	677
3	20241202	184100	274696950	11560	11560	11560	11560	0
4	20241202	184000	274696950	11560	11560	11560	11560	0
5	20241202	183900	274696950	11560	11560	11560	11560	0
6	20241202	183800	274696950	11560	11560	11560	11560	0
7	20241202	183700	274696950	11560	11560	11560	11560	0
8	20241202	183600	274696950	11560	11560	11560	11560	0
9	20241202	183500	274696950	11560	11560	11560	11560	0
10	20241202	183400	274696950	11560	11560	11560	11560	0
11	20241202	183300	274696950	11560	11560	11560	11560	0
12	20241202	183200	274696950	11560	11560	11560	11560	0
13	20241202	183100	274696950	11560	11560	11560	11560	0
14	20241202	183000	274696950	11560	11560	11560	11560	0
15	20241202	182900	274696950	11560	11560	11560	11560	0
16	20241202	182800	274696950	11560	11560	11560	11560	0
17	20241202	182700	274696950	11560	11560	11560	11560	0
18	20241202	182600	274696950	11560	11560	11560	11560	0
19	20241202	182500	274696950	11560	11560	11560	11560	0
20	20241202	182400	274696950	11560	11560	11560	11560	0
21	20241202	182300	274696950	11560	11560	11560	11560	0
22	20241202	182200	274696950	11560	11560	11560	11560	0
23	20241202	182100	274696950	11560	11560	11560	11560	0
24	20241202	182000	274696950	11560	11560	11560	11560	0
25	20241202	181900	274696950	11560	11560	11560	11560	0
26	20241202	181800	274696950	11560	11560	11560	11560	0
27	20241202	181700	274696950	11560	11560	11560	11560	0
28	20241202	181600	274696950	11560	11560	11560	11560	0
29	20241202	181500	274696950	11560	11560	11560	11560	0
30	20241202	181400	274696950	11560	11560	11560	11560	0
31	20241202	181300	274696950	11560	11560	11560	11560	0
32	20241202	181200	274696950	11560	11560	11560	11560	677
33	20241202	181100	274696950	11560	11560	11560	11560	0
34	20241202	181000	274696950	11560	11560	11560	11560	0
35	20241202	180900	274696950	11560	11560	11560	11560	0
36	20241202	180800	274696950	11560	11560	11560	11560	0
37	20241202	180700	274696950	11560	11560	11560	11560	0
38	20241202	180600	274696950	11560	11560	11560	11560	0
39	20241202	180500	274696950	11560	11560	11560	11560	0
40	20241202	180400	274696950	11560	11560	11560	11560	0
41	20241202	180300	274696950	11560	11560	11560	11560	0
42	20241202	180200	274696950	11560	11560	11560	11560	0
43	20241202	180100	274696950	11560	11560	11560	11560	0
44	20241202	180000	274696950	11560	11560	11560	11560	0
45	20241202	175900	274696950	11560	11560	11560	11560	0
46	20241202	175800	274696950	11560	11560	11560	11560	0
47	20241202	175700	274696950	11560	11560	11560	11560	0
48	20241202	175600	274696950	11560	11560	11560	11560	0
49	20241202	175500	274696950	11560	11560	11560	11560	0
50	20241202	175400	274696950	11560	11560	11560	11560	0
51	20241202	175300	274696950	11560	11560	11560	11560	0
52	20241202	175200	274696950	11560	11560	11560	11560	0
53	20241202	175100	274696950	11560	11560	11560	11560	0
54	20241202	175000	274696950	11560	11560	11560	11560	0
55	20241202	174900	274696950	11560	11560	11560	11560	0
56	20241202	174800	274696950	11560	11560	11560	11560	0
57	20241202	174700	274696950	11560	11560	11560	11560	0
58	20241202	174600	274696950	11560	11560	11560	11560	0
59	20241202	174500	274696950	11560	11560	11560	11560	0
60	20241202	174400	274696950	11560	11560	11560	11560	0
61	20241202	174300	274696950	11560	11560	11560	11560	0
62	20241202	174200	274696950	11560	11560	11560	11560	677
63	20241202	174100	274696950	11560	11560	11560	11560	0
64	20241202	174000	274696950	11560	11560	11560	11560	0
65	20241202	173900	274696950	11560	11560	11560	11560	0
66	20241202	173800	274696950	11560	11560	11560	11560	0
67	20241202	173700	274696950	11560	11560	11560	11560	0
68	20241202	173600	274696950	11560	11560	11560	11560	0
69	20241202	173500	274696950	11560	11560	11560	11560	0
70	20241202	173400	274696950	11560	11560	11560	11560	0
71	20241202	173300	274696950	11560	11560	11560	11560	0
72	20241202	173200	274696950	11560	11560	11560	11560	0
73	20241202	173100	274696950	11560	11560	11560	11560	0
74	20241202	173000	274696950	11560	11560	11560	11560	0
75	20241202	172900	274696950	11560	11560	11560	11560	0
76	20241202	172800	274696950	11560	11560	11560	11560	0
77	20241202	172700	274696950	11560	11560	11560	11560	0
78	20241202	172600	274696950	11560	11560	11560	11560	0
79	20241202	172500	274696950	11560	11560	11560	11560	0
80	20241202	172400	274696950	11560	11560	11560	11560	0
81	20241202	172300	274696950	11560	11560	11560	11560	0
82	20241202	172200	274696950	11560	11560	11560	11560	0
83	20241202	172100	274696950	11560	11560	11560	11560	0
84	20241202	172000	274696950	11560	11560	11560	11560	0
85	20241202	171900	274696950	11560	11560	11560	11560	0
86	20241202	171800	274696950	11560	11560	11560	11560	0
87	20241202	171700	274696950	11560	11560	11560	11560	0
88	20241202	171600	274696950	11560	11560	11560	11560	0
89	20241202	171500	274696950	11560	11560	11560	11560	0
90	20241202	171400	274696950	11560	11560	11560	11560	0
91	20241202	171300	274696950	11560	11560	11560	11560	0
92	20241202	171200	274696950	11560	11560	11560	11560	677
93	20241202	171100	274696950	11560	11560	11560	11560	0
94	20241202	171000	274696950	11560	11560	11560	11560	0
95	20241202	170900	274696950	11560	11560	11560	11560	0
96	20241202	170800	274696950	11560	11560	11560	11560	0
97	20241202	170700	274696950	11560	11560	11560	11560	0
98	20241202	170600	274696950	11560	11560	11560	11560	0
99	20241202	170500	274696950	11560	11560	11560	11560	0
100	20241202	170400	274696950	11560	11560	11560	11560	0
101	20241202	170300	274696950	11560	11560	11560	11560	0
102	20241202	170200	274696950	11560	11560	11560	11560	0
103	20241202	170100	274696950	11560	11560	11560	11560	0
104	20241202	170000	274696950	11560	11560	11560	11560	0
105	20241202	165900	274696950	11560	11560	11560	11560	0
106	20241202	165800	274696950	11560	11560	11560	11560	0
107	20241202	165700	274696950	11560	11560	11560	11560	0
108	20241202	165600	274696950	11560	11560	11560	11560	0
109	20241202	165500	274696950	11560	11560	11560	11560	0
110	20241202	165400	274696950	11560	11560	11560	11560	0
111	20241202	165300	274696950	11560	11560	11560	11560	0
112	20241202	165200	274696950	11560	11560	11560	11560	0
113	20241202	165100	274696950	11560	11560	11560	11560	0
114	20241202	165000	274696950	11560	11560	11560	11560	0
115	20241202	164900	274696950	11560	11560	11560	11560	0
116	20241202	164800	274696950	11560	11560	11560	11560	0
117	20241202	164700	274696950	11560	11560	11560	11560	0
118	20241202	164600	274696950	11560	11560	11560	11560	0
119	20241202	164500	274696950	11560	11560	11560	11560	0
120	20241202	164400	274696950	11560	11560	11560	11560	0
121	20241202	164300	274696950	11560	11560	11560	11560	0
122	20241202	164200	274696950	11560	11560	11560	11560	677
123	20241202	164100	274696950	11560	11560	11560	11560	0
124	20241202	164000	274696950	11560	11560	11560	11560	0
125	20241202	163900	274696950	11560	11560	11560	11560	0
126	20241202	163800	274696950	11560	11560	11560	11560	0
127	20241202	163700	274696950	11560	11560	11560	11560	0
128	20241202	163600	274696950	11560	11560	11560	11560	0
129	20241202	163500	274696950	11560	11560	11560	11560	0
130	20241202	163400	274696950	11560	11560	11560	11560	0
131	20241202	163300	274696950	11560	11560	11560	11560	0
132	20241202	163200	274696950	11560	11560	11560	11560	0
133	20241202	163100	274696950	11560	11560	11560	11560	0
134	20241202	163000	274696950	11560	11560	11560	11560	0
135	20241202	162900	274696950	11560	11560	11560	11560	0
136	20241202	162800	274696950	11560	11560	11560	11560	0
137	20241202	162700	274696950	11560	11560	11560	11560	0
138	20241202	162600	274696950	11560	11560	11560	11560	0
139	20241202	162500	274696950	11560	11560	11560	11560	0
140	20241202	162400	274696950	11560	11560	11560	11560	0
141	20241202	162300	274696950	11560	11560	11560	11560	0
142	20241202	162200	274696950	11560	11560	11560	11560	0
143	20241202	162100	274696950	11560	11560	11560	11560	0
144	20241202	162000	274696950	11560	11560	11560	11560	0
145	20241202	161900	274696950	11560	11560	11560	11560	0
146	20241202	161800	274696950	11560	11560	11560	11560	0
147	20241202	161700	274696950	11560	11560	11560	11560	0
148	20241202	161600	274696950	11560	11560	11560	11560	0
149	20241202	161500	274696950	11560	11560	11560	11560	0
150	20241202	161400	274696950	11560	11560	11560	11560	0
151	20241202	161300	274696950	11560	11560	11560	11560	0
152	20241202	161200	274696950	11560	11560	11560	11560	677
153	20241202	161100	274696950	11560	11560	11560	11560	0
154	20241202	161000	274696950	11560	11560	11560	11560	0
155	20241202	160900	274696950	11560	11560	11560	11560	0
156	20241202	160800	274696950	11560	11560	11560	11560	0
157	20241202	160700	274696950	11560	11560	11560	11560	0
158	20241202	160600	274696950	11560	11560	11560	11560	0
159	20241202	160500	274696950	11560	11560	11560	11560	0
160	20241202	160400	274696950	11560	11560	11560	11560	0
161	20241202	160300	274696950	11560	11560	11560	11560	0
162	20241202	160200	274696950	11560	11560	11560	11560	0
163	20241202	160100	274696950	11560	11560	11560	11560	0
164	20241202	160000	274696950	11560	11560	11560	11560	0
165	20241202	155900	274696950	11560	11560	11560	11560	0
166	20241202	155800	274696950	11560	11560	11560	11560	0
167	20241202	155700	274696950	11560	11560	11560	11560	0
168	20241202	155600	274696950	11560	11560	11560	11560	0
169	20241202	155500	274696950	11560	11560	11560	11560	0
170	20241202	155400	274696950	11560	11560	11560	11560	0
171	20241202	155300	274696950	11560	11560	11560	11560	0
172	20241202	155200	274696950	11560	11560	11560	11560	0
173	20241202	155100	274696950	11560	11560	11560	11560	0
174	20241202	155000	274696950	11560	11560	11560	11560	0
175	20241202	154900	274696950	11560	11560	11560	11560	0
176	20241202	154800	274696950	11560	11560	11560	11560	0
177	20241202	154700	274696950	11560	11560	11560	11560	0
178	20241202	154600	274696950	11560	11560	11560	11560	0
179	20241202	154500	274696950	11560	11560	11560	11560	0
180	20241202	154400	274696950	11560	11560	11560	11560	0
181	20241202	154300	274696950	11560	11560	11560	11560	0
182	20241202	154200	274696950	11560	11560	11560	11560	677
183	20241202	154100	274696950	11560	11560	11560	11560	0
184	20241202	154000	274696950	11560	11560	11560	11560	0
185	20241202	153900	274696950	11560	11560	11560	11560	0
186	20241202	153800	274696950	11560	11560	11560	11560	0
187	20241202	153700	274696950	11560	11560	11560	11560	0
188	20241202	153600	274696950	11560	11560	11560	11560	0
189	20241202	153500	274696950	11560	11560	11560	11560	0
190	20241202	153400	274696950	11560	11560	11560	11560	0
191	20241202	153300	274696950	11560	11560	11560	11560	0
192	20241202	153200	274696950	11560	11560	11560	11560	0
193	20241202	153100	274696950	11560	11560	11560	11560	0
194	20241202	153000	274696950	11560	11560	11560	11560	677
195	20241202	152900	266870830	11560	11560	11560	11560	0
196	20241202	152800	266870830	11560	11560	11560	11560	0
197	20241202	152700	266870830	11560	11560	11560	11560	0
198	20241202	152600	266870830	11560	11560	11560	11560	0
199	20241202	152500	266870830	11560	11560	11560	11560	0
200	20241202	152400	266870830	11560	11560	11560	11560	0
201	20241202	152300	266870830	11560	11560	11560	11560	0
202	20241202	152200	266870830	11560	11560	11560	11560	0
203	20241202	152100	266870830	11560	11560	11560	11560	0
204	20241202	152000	266870830	11560	11560	11560	11560	0
205	20241202	151900	266870830	11560	11570	11570	11560	25
206	20241202	151800	266581610	11570	11590	11630	11570	157
207	20241202	151700	264764870	11630	11630	11630	11630	0
208	20241202	151600	264764870	11630	11590	11630	11590	142
209	20241202	151500	263113530	11590	11590	11590	11590	2
210	20241202	151400	263090350	11590	11590	11590	11590	10
211	20241202	151300	262974450	11590	11590	11590	11590	111
212	20241202	151200	261687960	11630	11590	11630	11590	11
213	20241202	151100	261560430	11590	11590	11590	11590	0
214	20241202	151000	261560430	11590	11590	11630	11590	151
215	20241202	150900	259808340	11600	11600	11600	11600	0
216	20241202	150800	259808340	11600	11600	11600	11600	120
217	20241202	150700	258416340	11600	11600	11600	11600	14
218	20241202	150600	258253940	11600	11650	11650	11600	109
219	20241202	150500	256989490	11600	11600	11600	11600	0
220	20241202	150400	256989490	11600	11600	11600	11600	0
221	20241202	150300	256989490	11600	11600	11600	11600	0
222	20241202	150200	256989490	11600	11600	11600	11600	1
223	20241202	150100	256977890	11590	11590	11590	11590	0
224	20241202	150000	256977890	11590	11650	11650	11590	56
225	20241202	145900	256328790	11590	11590	11590	11590	0
226	20241202	145800	256328790	11590	11590	11590	11590	0
227	20241202	145700	256328790	11590	11600	11600	11590	136
228	20241202	145600	254751920	11630	11630	11630	11630	0
229	20241202	145500	254751920	11630	11630	11630	11630	0
230	20241202	145400	254751920	11630	11610	11630	11610	570
231	20241202	145300	248126060	11610	11610	11610	11610	300
232	20241202	145200	244643060	11610	11610	11610	11610	0
233	20241202	145100	244643060	11610	11610	11620	11610	17
234	20241202	145000	244445680	11600	11600	11600	11600	0
235	20241202	144900	244445680	11600	11600	11600	11600	0
236	20241202	144800	244445680	11600	11600	11600	11600	144
237	20241202	144700	242775280	11580	11580	11580	11580	0
238	20241202	144600	242775280	11580	11580	11580	11580	0
239	20241202	144500	242775280	11580	11580	11580	11580	0
240	20241202	144400	242775280	11580	11580	11580	11580	0
241	20241202	144300	242775280	11580	11580	11580	11580	0
242	20241202	144200	242775280	11580	11580	11580	11580	0
243	20241202	144100	242775280	11580	11580	11580	11580	0
244	20241202	144000	242775280	11580	11580	11580	11580	0
245	20241202	143900	242775280	11580	11580	11580	11580	0
246	20241202	143800	242775280	11580	11580	11580	11580	3
247	20241202	143700	242740540	11580	11580	11580	11580	216
248	20241202	143600	240239260	11630	11630	11630	11630	0
249	20241202	143500	240239260	11630	11630	11630	11630	0
250	20241202	143400	240239260	11630	11630	11630	11630	0
251	20241202	143300	240239260	11630	11630	11630	11630	0
252	20241202	143200	240239260	11630	11630	11630	11630	0
253	20241202	143100	240239260	11630	11630	11630	11630	0
254	20241202	143000	240239260	11630	11630	11630	11630	0
255	20241202	142900	240239260	11630	11630	11630	11630	0
256	20241202	142800	240239260	11630	11630	11630	11630	0
257	20241202	142700	240239260	11630	11630	11630	11630	0
258	20241202	142600	240239260	11630	11630	11630	11630	0
259	20241202	142500	240239260	11630	11630	11630	11630	0
260	20241202	142400	240239260	11630	11630	11630	11630	0
261	20241202	142300	240239260	11630	11630	11630	11630	0
262	20241202	142200	240239260	11630	11630	11630	11630	0
263	20241202	142100	240239260	11630	11600	11630	11600	10
264	20241202	142000	240123070	11530	11600	11600	11530	1600
265	20241202	141900	221623200	11630	11640	11640	11630	1345
266	20241202	141800	205977620	11670	11670	11670	11670	0
267	20241202	141700	205977620	11670	11670	11670	11670	0
268	20241202	141600	205977620	11670	11670	11670	11670	339
269	20241202	141500	202021490	11650	11650	11650	11650	0
270	20241202	141400	202021490	11650	11650	11650	11650	5
271	20241202	141300	201963240	11640	11640	11640	11640	0
272	20241202	141200	201963240	11640	11640	11640	11640	0
273	20241202	141100	201963240	11640	11640	11640	11640	11
274	20241202	141000	201835200	11640	11640	11640	11640	0
275	20241202	140900	201835200	11640	11640	11640	11640	0
276	20241202	140800	201835200	11640	11640	11640	11640	0
277	20241202	140700	201835200	11640	11640	11640	11640	0
278	20241202	140600	201835200	11640	11640	11640	11640	0
279	20241202	140500	201835200	11640	11640	11640	11640	0
280	20241202	140400	201835200	11640	11640	11640	11640	0
281	20241202	140300	201835200	11640	11640	11640	11640	63
282	20241202	140200	201101880	11650	11650	11650	11640	371
283	20241202	140100	196781030	11630	11630	11630	11630	0
284	20241202	140000	196781030	11630	11630	11630	11630	1
285	20241202	135900	196769400	11650	11650	11650	11650	0
286	20241202	135800	196769400	11650	11650	11650	11650	0
287	20241202	135700	196769400	11650	11650	11650	11650	0
288	20241202	135600	196769400	11650	11650	11650	11650	0
289	20241202	135500	196769400	11650	11650	11650	11650	0
290	20241202	135400	196769400	11650	11650	11650	11650	0
291	20241202	135300	196769400	11650	11650	11650	11650	0
292	20241202	135200	196769400	11650	11650	11650	11650	0
293	20241202	135100	196769400	11650	11650	11650	11650	0
294	20241202	135000	196769400	11650	11650	11650	11650	1
295	20241202	134900	196757750	11650	11650	11650	11650	0
296	20241202	134800	196757750	11650	11650	11650	11650	0
297	20241202	134700	196757750	11650	11630	11650	11630	601
298	20241202	134600	189758580	11620	11620	11620	11620	10
299	20241202	134500	189642380	11620	11620	11620	11620	11
300	20241202	134400	189514560	11620	11620	11620	11620	0
301	20241202	134300	189514560	11620	11620	11620	11620	1
302	20241202	134200	189502940	11620	11620	11620	11620	100
303	20241202	134100	188340940	11600	11600	11600	11600	101
304	20241202	134000	187169340	11620	11620	11620	11620	1
305	20241202	133900	187157720	11620	11620	11620	11620	0
306	20241202	133800	187157720	11620	11620	11620	11620	0
307	20241202	133700	187157720	11620	11620	11620	11620	0
308	20241202	133600	187157720	11620	11620	11620	11620	0
309	20241202	133500	187157720	11620	11620	11620	11620	0
310	20241202	133400	187157720	11620	11580	11620	11580	407
311	20241202	133300	182432620	11580	11580	11580	11580	0
312	20241202	133200	182432620	11580	11580	11580	11580	0
313	20241202	133100	182432620	11580	11580	11580	11580	0
314	20241202	133000	182432620	11580	11580	11580	11580	0
315	20241202	132900	182432620	11580	11580	11580	11580	10
316	20241202	132800	182316820	11570	11570	11570	11570	0
317	20241202	132700	182316820	11570	11570	11570	11570	0
318	20241202	132600	182316820	11570	11570	11570	11570	0
319	20241202	132500	182316820	11570	11570	11570	11570	0
320	20241202	132400	182316820	11570	11570	11570	11570	0
321	20241202	132300	182316820	11570	11570	11570	11570	0
322	20241202	132200	182316820	11570	11570	11570	11570	0
323	20241202	132100	182316820	11570	11570	11570	11570	0
324	20241202	132000	182316820	11570	11570	11570	11570	0
325	20241202	131900	182316820	11570	11570	11570	11570	0
326	20241202	131800	182316820	11570	11570	11570	11570	0
327	20241202	131700	182316820	11570	11570	11570	11570	3
328	20241202	131600	182282110	11570	11570	11570	11570	896
329	20241202	131500	171915390	11570	11580	11580	11570	4
330	20241202	131400	171869090	11580	11580	11580	11580	0
331	20241202	131300	171869090	11580	11580	11580	11580	253
332	20241202	131200	168939350	11580	11580	11580	11580	208
333	20241202	131100	166530710	11570	11570	11570	11570	0
334	20241202	131000	166530710	11570	11570	11570	11570	18
335	20241202	130900	166322450	11570	11570	11570	11570	0
336	20241202	130800	166322450	11570	11570	11570	11570	190
337	20241202	130700	164124150	11580	11580	11580	11580	10
338	20241202	130600	164008350	11600	11600	11600	11600	1
339	20241202	130500	163996750	11570	11570	11570	11570	0
340	20241202	130400	163996750	11570	11570	11570	11570	0
341	20241202	130300	163996750	11570	11570	11570	11570	0
342	20241202	130200	163996750	11570	11570	11570	11570	0
343	20241202	130100	163996750	11570	11570	11570	11570	0
344	20241202	130000	163996750	11570	11570	11570	11570	0
345	20241202	125900	163996750	11570	11570	11570	11570	93
346	20241202	125800	162920740	11610	11610	11610	11610	0
347	20241202	125700	162920740	11610	11610	11610	11610	0
348	20241202	125600	162920740	11610	11610	11610	11610	0
349	20241202	125500	162920740	11610	11610	11610	11610	0
350	20241202	125400	162920740	11610	11610	11610	11610	0
351	20241202	125300	162920740	11610	11610	11610	11610	0
352	20241202	125200	162920740	11610	11610	11610	11610	0
353	20241202	125100	162920740	11610	11610	11610	11610	0
354	20241202	125000	162920740	11610	11610	11610	11610	0
355	20241202	124900	162920740	11610	11610	11610	11610	0
356	20241202	124800	162920740	11610	11580	11610	11580	30
357	20241202	124700	162573160	11610	11590	11610	11590	8
358	20241202	124600	162480420	11570	11570	11570	11570	0
359	20241202	124500	162480420	11570	11570	11570	11570	0
360	20241202	124400	162480420	11570	11570	11570	11570	50
361	20241202	124300	161901920	11570	11570	11570	11570	0
362	20241202	124200	161901920	11570	11570	11570	11570	0
363	20241202	124100	161901920	11570	11570	11570	11570	0
364	20241202	124000	161901920	11570	11570	11570	11570	0
365	20241202	123900	161901920	11570	11570	11570	11570	0
366	20241202	123800	161901920	11570	11570	11570	11570	0
367	20241202	123700	161901920	11570	11570	11570	11570	5
368	20241202	123600	161844070	11570	11570	11570	11570	3
369	20241202	123500	161809360	11570	11570	11570	11570	178
370	20241202	123400	159749900	11580	11580	11580	11580	0
371	20241202	123300	159749900	11580	11580	11580	11580	0
372	20241202	123200	159749900	11580	11580	11580	11580	0
373	20241202	123100	159749900	11580	11580	11580	11580	0
374	20241202	123000	159749900	11580	11580	11580	11580	0
375	20241202	122900	159749900	11580	11580	11580	11580	0
376	20241202	122800	159749900	11580	11580	11580	11580	0
377	20241202	122700	159749900	11580	11580	11580	11580	0
378	20241202	122600	159749900	11580	11580	11580	11580	0
379	20241202	122500	159749900	11580	11580	11580	11580	0
380	20241202	122400	159749900	11580	11580	11580	11580	3
381	20241202	122300	159715160	11580	11580	11580	11580	98
382	20241202	122200	158580320	11580	11580	11580	11580	0
383	20241202	122100	158580320	11580	11580	11580	11580	0
384	20241202	122000	158580320	11580	11580	11580	11580	0
385	20241202	121900	158580320	11580	11580	11580	11580	0
386	20241202	121800	158580320	11580	11590	11590	11580	727
387	20241202	121700	150158940	11600	11600	11600	11600	65
388	20241202	121600	149404940	11580	11580	11580	11580	0
389	20241202	121500	149404940	11580	11580	11580	11580	0
390	20241202	121400	149404940	11580	11580	11580	11580	0
391	20241202	121300	149404940	11580	11580	11580	11580	0
392	20241202	121200	149404940	11580	11580	11580	11580	0
393	20241202	121100	149404940	11580	11580	11580	11580	0
394	20241202	121000	149404940	11580	11580	11580	11580	0
395	20241202	120900	149404940	11580	11580	11580	11580	0
396	20241202	120800	149404940	11580	11580	11580	11580	0
397	20241202	120700	149404940	11580	11580	11580	11580	0
398	20241202	120600	149404940	11580	11580	11580	11580	0
399	20241202	120500	149404940	11580	11580	11580	11580	0
400	20241202	120400	149404940	11580	11590	11590	11580	10
401	20241202	120300	149289070	11600	11600	11600	11600	50
402	20241202	120200	148709070	11590	11590	11590	11590	18
403	20241202	120100	148500450	11590	11590	11590	11590	0
404	20241202	120000	148500450	11590	11590	11590	11590	0
405	20241202	115900	148500450	11590	11590	11590	11590	1
406	20241202	115800	148488860	11590	11590	11590	11590	0
407	20241202	115700	148488860	11590	11600	11600	11590	513
408	20241202	115600	142539060	11630	11630	11630	11630	0
409	20241202	115500	142539060	11630	11630	11630	11630	0
410	20241202	115400	142539060	11630	11630	11630	11630	0
411	20241202	115300	142539060	11630	11630	11630	11630	0
412	20241202	115200	142539060	11630	11630	11630	11630	0
413	20241202	115100	142539060	11630	11630	11630	11630	0
414	20241202	115000	142539060	11630	11630	11630	11630	0
415	20241202	114900	142539060	11630	11630	11630	11630	0
416	20241202	114800	142539060	11630	11630	11630	11630	0
417	20241202	114700	142539060	11630	11630	11630	11630	0
418	20241202	114600	142539060	11630	11630	11630	11630	0
419	20241202	114500	142539060	11630	11630	11630	11630	0
420	20241202	114400	142539060	11630	11630	11630	11630	0
421	20241202	114300	142539060	11630	11630	11630	11630	0
422	20241202	114200	142539060	11630	11630	11630	11630	5
423	20241202	114100	142480910	11600	11600	11600	11600	0
424	20241202	114000	142480910	11600	11600	11600	11600	0
425	20241202	113900	142480910	11600	11600	11600	11600	23
426	20241202	113800	142214110	11600	11600	11600	11600	0
427	20241202	113700	142214110	11600	11600	11600	11600	0
428	20241202	113600	142214110	11600	11600	11600	11600	0
429	20241202	113500	142214110	11600	11600	11600	11600	80
430	20241202	113400	141286110	11600	11600	11600	11600	0
431	20241202	113300	141286110	11600	11600	11600	11600	0
432	20241202	113200	141286110	11600	11600	11600	11600	0
433	20241202	113100	141286110	11600	11600	11600	11600	0
434	20241202	113000	141286110	11600	11600	11600	11600	11
435	20241202	112900	141158510	11610	11610	11610	11610	0
436	20241202	112800	141158510	11610	11600	11610	11600	39
437	20241202	112700	140705730	11590	11590	11590	11590	1
438	20241202	112600	140694140	11620	11620	11620	11620	0
439	20241202	112500	140694140	11620	11590	11620	11580	220
440	20241202	112400	138145570	11590	11590	11590	11590	58
441	20241202	112300	137473350	11590	11590	11590	11590	102
442	20241202	112200	136291170	11600	11600	11600	11600	579
443	20241202	112100	129574770	11600	11600	11600	11600	6
444	20241202	112000	129505170	11610	11610	11610	11610	335
445	20241202	111900	125615820	11620	11620	11620	11620	0
446	20241202	111800	125615820	11620	11620	11620	11620	0
447	20241202	111700	125615820	11620	11620	11620	11620	0
448	20241202	111600	125615820	11620	11620	11620	11620	318
449	20241202	111500	121920660	11630	11630	11630	11630	0
450	20241202	111400	121920660	11630	11630	11630	11630	0
451	20241202	111300	121920660	11630	11630	11630	11630	0
452	20241202	111200	121920660	11630	11630	11630	11630	0
453	20241202	111100	121920660	11630	11630	11630	11630	194
454	20241202	111000	119664440	11640	11640	11640	11640	0
455	20241202	110900	119664440	11640	11640	11640	11640	1
456	20241202	110800	119652800	11630	11630	11630	11630	0
457	20241202	110700	119652800	11630	11630	11630	11630	0
458	20241202	110600	119652800	11630	11630	11630	11630	5
459	20241202	110500	119594650	11620	11620	11620	11620	130
460	20241202	110400	118084050	11680	11680	11680	11680	0
461	20241202	110300	118084050	11680	11680	11680	11680	0
462	20241202	110200	118084050	11680	11680	11680	11680	0
463	20241202	110100	118084050	11680	11680	11680	11680	0
464	20241202	110000	118084050	11680	11620	11680	11620	55
465	20241202	105900	117444890	11620	11620	11620	11620	0
466	20241202	105800	117444890	11620	11620	11620	11620	0
467	20241202	105700	117444890	11620	11620	11620	11620	3
468	20241202	105600	117410030	11610	11610	11610	11610	0
469	20241202	105500	117410030	11610	11610	11610	11610	0
470	20241202	105400	117410030	11610	11610	11610	11610	0
471	20241202	105300	117410030	11610	11610	11610	11610	0
472	20241202	105200	117410030	11610	11610	11610	11610	0
473	20241202	105100	117410030	11610	11610	11610	11610	0
474	20241202	105000	117410030	11610	11610	11610	11610	0
475	20241202	104900	117410030	11610	11610	11610	11610	0
476	20241202	104800	117410030	11610	11610	11610	11610	0
477	20241202	104700	117410030	11610	11610	11610	11610	0
478	20241202	104600	117410030	11610	11610	11610	11610	0
479	20241202	104500	117410030	11610	11610	11610	11610	0
480	20241202	104400	117410030	11610	11610	11610	11610	0
481	20241202	104300	117410030	11610	11610	11610	11610	0
482	20241202	104200	117410030	11610	11610	11610	11610	0
483	20241202	104100	117410030	11610	11610	11610	11610	288
484	20241202	104000	114066350	11610	11610	11610	11610	0
485	20241202	103900	114066350	11610	11610	11610	11610	0
486	20241202	103800	114066350	11610	11610	11610	11610	0
487	20241202	103700	114066350	11610	11610	11610	11610	0
488	20241202	103600	114066350	11610	11610	11610	11610	500
489	20241202	103500	108261350	11620	11620	11620	11620	0
490	20241202	103400	108261350	11620	11620	11620	11620	0
491	20241202	103300	108261350	11620	11620	11620	11620	0
492	20241202	103200	108261350	11620	11640	11640	11620	1200
493	20241202	103100	94306200	11640	11680	11680	11640	121
494	20241202	103000	92897720	11680	11680	11680	11680	3
495	20241202	102900	92862680	11680	11650	11680	11650	56
496	20241202	102800	92208630	11640	11640	11640	11640	100
497	20241202	102700	91044630	11680	11680	11680	11680	0
498	20241202	102600	91044630	11680	11680	11680	11680	0
499	20241202	102500	91044630	11680	11680	11680	11680	4
500	20241202	102400	90997910	11680	11680	11680	11680	0
501	20241202	102300	90997910	11680	11680	11680	11680	0
502	20241202	102200	90997910	11680	11680	11680	11680	0
503	20241202	102100	90997910	11680	11680	11680	11680	0
504	20241202	102000	90997910	11680	11630	11680	11630	134
505	20241202	101900	89434600	11630	11630	11630	11630	0
506	20241202	101800	89434600	11630	11630	11630	11630	0
507	20241202	101700	89434600	11630	11630	11630	11630	0
508	20241202	101600	89434600	11630	11630	11630	11630	0
509	20241202	101500	89434600	11630	11630	11630	11630	0
510	20241202	101400	89434600	11630	11630	11630	11630	0
511	20241202	101300	89434600	11630	11630	11630	11630	0
512	20241202	101200	89434600	11630	11630	11630	11630	0
513	20241202	101100	89434600	11630	11630	11630	11630	0
514	20241202	101000	89434600	11630	11630	11630	11630	0
515	20241202	100900	89434600	11630	11630	11630	11630	0
516	20241202	100800	89434600	11630	11630	11630	11630	0
517	20241202	100700	89434600	11630	11630	11630	11630	0
518	20241202	100600	89434600	11630	11630	11630	11630	0
519	20241202	100500	89434600	11630	11630	11630	11630	0
520	20241202	100400	89434600	11630	11670	11670	11630	1202
521	20241202	100300	75447770	11670	11670	11670	11670	0
522	20241202	100200	75447770	11670	11670	11670	11670	0
523	20241202	100100	75447770	11670	11670	11670	11670	0
524	20241202	100000	75447770	11670	11670	11670	11670	0
525	20241202	095900	75447770	11670	11670	11670	11670	0
526	20241202	095800	75447770	11670	11670	11670	11670	0
527	20241202	095700	75447770	11670	11670	11670	11670	0
528	20241202	095600	75447770	11670	11640	11670	11640	2
529	20241202	095500	75424460	11630	11630	11630	11630	0
530	20241202	095400	75424460	11630	11630	11630	11630	0
531	20241202	095300	75424460	11630	11640	11640	11630	567
532	20241202	095200	68829230	11640	11640	11640	11640	0
533	20241202	095100	68829230	11640	11640	11640	11640	0
534	20241202	095000	68829230	11640	11640	11640	11640	37
535	20241202	094900	68398550	11640	11640	11640	11640	50
536	20241202	094800	67816550	11640	11640	11640	11640	0
537	20241202	094700	67816550	11640	11640	11640	11640	20
538	20241202	094600	67583750	11670	11670	11670	11670	0
539	20241202	094500	67583750	11670	11670	11670	11670	0
540	20241202	094400	67583750	11670	11670	11670	11670	1
541	20241202	094300	67572080	11670	11670	11670	11670	0
542	20241202	094200	67572080	11670	11670	11670	11670	1
543	20241202	094100	67560410	11670	11640	11670	11640	109
544	20241202	094000	66291620	11630	11630	11630	11630	42
545	20241202	093900	65803160	11620	11620	11620	11620	0
546	20241202	093800	65803160	11620	11620	11620	11620	1
547	20241202	093700	65791540	11640	11640	11640	11640	0
548	20241202	093600	65791540	11640	11640	11640	11640	4
549	20241202	093500	65744980	11640	11640	11640	11640	1
550	20241202	093400	65733340	11640	11640	11640	11640	0
551	20241202	093300	65733340	11640	11640	11640	11640	0
552	20241202	093200	65733340	11640	11640	11640	11640	0
553	20241202	093100	65733340	11640	11640	11640	11640	0
554	20241202	093000	65733340	11640	11630	11640	11570	955
555	20241202	092900	54650630	11640	11620	11640	11620	1000
556	20241202	092800	43010990	11600	11600	11600	11600	20
557	20241202	092700	42778990	11610	11610	11610	11610	0
558	20241202	092600	42778990	11610	11610	11610	11610	0
559	20241202	092500	42778990	11610	11610	11610	11600	172
560	20241202	092400	40783670	11610	11610	11610	11610	2
561	20241202	092300	40760450	11600	11640	11640	11600	31
562	20241202	092200	40400810	11620	11640	11640	11620	357
563	20241202	092100	36252390	11640	11640	11640	11640	0
564	20241202	092000	36252390	11640	11640	11640	11640	2
565	20241202	091900	36229110	11600	11630	11630	11600	300
566	20241202	091800	32742000	11630	11600	11630	11600	21
567	20241202	091700	32498370	11600	11620	11620	11600	215
568	20241202	091600	30001740	11620	11650	11650	11620	162
569	20241202	091500	28119240	11650	11650	11650	11650	0
570	20241202	091400	28119240	11650	11640	11650	11640	500
571	20241202	091300	22295820	11610	11610	11610	11610	57
572	20241202	091200	21634050	11610	11620	11620	11610	26
573	20241202	091100	21332180	11620	11610	11660	11600	111
574	20241202	091000	20043990	11610	11620	11640	11610	210
575	20241202	090900	17604890	11640	11620	11640	11620	164
576	20241202	090800	15697630	11620	11630	11630	11620	77
577	20241202	090700	14802130	11640	11640	11640	11640	215
578	20241202	090600	12299530	11650	11650	11650	11650	113
579	20241202	090500	10983080	11690	11650	11690	11650	251
580	20241202	090400	8058490	11650	11670	11670	11650	141
581	20241202	090300	6415220	11700	11700	11700	11700	17
582	20241202	090200	6216320	11710	11710	11710	11710	36
583	20241202	090100	5794760	11720	11720	11720	11720	208
584	20241202	090000	3357000	11720	11760	11760	11720	286