KissMeData/001620/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183500	42570560	536	536	536	536	2855
3	20241122	183400	42570560	536	536	536	536	0
4	20241122	183300	42570560	536	536	536	536	0
5	20241122	183200	42570560	536	536	536	536	0
6	20241122	183100	42570560	536	536	536	536	0
7	20241122	183000	42570560	536	536	536	536	0
8	20241122	182900	42570560	536	536	536	536	0
9	20241122	182800	42570560	536	536	536	536	0
10	20241122	182700	42570560	536	536	536	536	0
11	20241122	182600	42570560	536	536	536	536	0
12	20241122	182500	42570560	536	536	536	536	0
13	20241122	182400	42570560	536	536	536	536	0
14	20241122	182300	42570560	536	536	536	536	0
15	20241122	182200	42570560	536	536	536	536	0
16	20241122	182100	42570560	536	536	536	536	0
17	20241122	182000	42570560	536	536	536	536	0
18	20241122	181900	42570560	536	536	536	536	0
19	20241122	181800	42570560	536	536	536	536	0
20	20241122	181700	42570560	536	536	536	536	0
21	20241122	181600	42570560	536	536	536	536	0
22	20241122	181500	42570560	536	536	536	536	0
23	20241122	181400	42570560	536	536	536	536	0
24	20241122	181300	42570560	536	536	536	536	0
25	20241122	181200	42570560	536	536	536	536	0
26	20241122	181100	42570560	536	536	536	536	0
27	20241122	181000	42570560	536	536	536	536	0
28	20241122	180900	42570560	536	536	536	536	0
29	20241122	180800	42570560	536	536	536	536	0
30	20241122	180700	42570560	536	536	536	536	0
31	20241122	180600	42570560	536	536	536	536	0
32	20241122	180500	42570560	536	536	536	536	2855
33	20241122	180400	42570560	536	536	536	536	0
34	20241122	180300	42570560	536	536	536	536	0
35	20241122	180200	42570560	536	536	536	536	0
36	20241122	180100	42570560	536	536	536	536	0
37	20241122	180000	42570560	536	536	536	536	0
38	20241122	175900	42570560	536	536	536	536	0
39	20241122	175800	42570560	536	536	536	536	0
40	20241122	175700	42570560	536	536	536	536	0
41	20241122	175600	42570560	536	536	536	536	0
42	20241122	175500	42570560	536	536	536	536	0
43	20241122	175400	42570560	536	536	536	536	0
44	20241122	175300	42570560	536	536	536	536	0
45	20241122	175200	42570560	536	536	536	536	0
46	20241122	175100	42570560	536	536	536	536	0
47	20241122	175000	42570560	536	536	536	536	0
48	20241122	174900	42570560	536	536	536	536	0
49	20241122	174800	42570560	536	536	536	536	0
50	20241122	174700	42570560	536	536	536	536	0
51	20241122	174600	42570560	536	536	536	536	0
52	20241122	174500	42570560	536	536	536	536	0
53	20241122	174400	42570560	536	536	536	536	0
54	20241122	174300	42570560	536	536	536	536	0
55	20241122	174200	42570560	536	536	536	536	0
56	20241122	174100	42570560	536	536	536	536	0
57	20241122	174000	42570560	536	536	536	536	0
58	20241122	173900	42570560	536	536	536	536	0
59	20241122	173800	42570560	536	536	536	536	0
60	20241122	173700	42570560	536	536	536	536	0
61	20241122	173600	42570560	536	536	536	536	0
62	20241122	173500	42570560	536	536	536	536	2855
63	20241122	173400	42570560	536	536	536	536	0
64	20241122	173300	42570560	536	536	536	536	0
65	20241122	173200	42570560	536	536	536	536	0
66	20241122	173100	42570560	536	536	536	536	0
67	20241122	173000	42570560	536	536	536	536	0
68	20241122	172900	42570560	536	536	536	536	0
69	20241122	172800	42570560	536	536	536	536	0
70	20241122	172700	42570560	536	536	536	536	0
71	20241122	172600	42570560	536	536	536	536	0
72	20241122	172500	42570560	536	536	536	536	0
73	20241122	172400	42570560	536	536	536	536	0
74	20241122	172300	42570560	536	536	536	536	0
75	20241122	172200	42570560	536	536	536	536	0
76	20241122	172100	42570560	536	536	536	536	0
77	20241122	172000	42570560	536	536	536	536	0
78	20241122	171900	42570560	536	536	536	536	0
79	20241122	171800	42570560	536	536	536	536	0
80	20241122	171700	42570560	536	536	536	536	0
81	20241122	171600	42570560	536	536	536	536	0
82	20241122	171500	42570560	536	536	536	536	0
83	20241122	171400	42570560	536	536	536	536	0
84	20241122	171300	42570560	536	536	536	536	0
85	20241122	171200	42570560	536	536	536	536	0
86	20241122	171100	42570560	536	536	536	536	0
87	20241122	171000	42570560	536	536	536	536	0
88	20241122	170900	42570560	536	536	536	536	0
89	20241122	170800	42570560	536	536	536	536	0
90	20241122	170700	42570560	536	536	536	536	0
91	20241122	170600	42570560	536	536	536	536	0
92	20241122	170500	42570560	536	536	536	536	2855
93	20241122	170400	42570560	536	536	536	536	0
94	20241122	170300	42570560	536	536	536	536	0
95	20241122	170200	42570560	536	536	536	536	0
96	20241122	170100	42570560	536	536	536	536	0
97	20241122	170000	42570560	536	536	536	536	0
98	20241122	165900	42570560	536	536	536	536	0
99	20241122	165800	42570560	536	536	536	536	0
100	20241122	165700	42570560	536	536	536	536	0
101	20241122	165600	42570560	536	536	536	536	0
102	20241122	165500	42570560	536	536	536	536	0
103	20241122	165400	42570560	536	536	536	536	0
104	20241122	165300	42570560	536	536	536	536	0
105	20241122	165200	42570560	536	536	536	536	0
106	20241122	165100	42570560	536	536	536	536	0
107	20241122	165000	42570560	536	536	536	536	0
108	20241122	164900	42570560	536	536	536	536	0
109	20241122	164800	42570560	536	536	536	536	0
110	20241122	164700	42570560	536	536	536	536	0
111	20241122	164600	42570560	536	536	536	536	0
112	20241122	164500	42570560	536	536	536	536	0
113	20241122	164400	42570560	536	536	536	536	0
114	20241122	164300	42570560	536	536	536	536	0
115	20241122	164200	42570560	536	536	536	536	0
116	20241122	164100	42570560	536	536	536	536	0
117	20241122	164000	42570560	536	536	536	536	0
118	20241122	163900	42570560	536	536	536	536	0
119	20241122	163800	42570560	536	536	536	536	0
120	20241122	163700	42570560	536	536	536	536	0
121	20241122	163600	42570560	536	536	536	536	0
122	20241122	163500	42570560	536	536	536	536	2855
123	20241122	163400	42570560	536	536	536	536	0
124	20241122	163300	42570560	536	536	536	536	0
125	20241122	163200	42570560	536	536	536	536	0
126	20241122	163100	42570560	536	536	536	536	0
127	20241122	163000	42570560	536	536	536	536	0
128	20241122	162900	42570560	536	536	536	536	0
129	20241122	162800	42570560	536	536	536	536	0
130	20241122	162700	42570560	536	536	536	536	0
131	20241122	162600	42570560	536	536	536	536	0
132	20241122	162500	42570560	536	536	536	536	0
133	20241122	162400	42570560	536	536	536	536	0
134	20241122	162300	42570560	536	536	536	536	0
135	20241122	162200	42570560	536	536	536	536	0
136	20241122	162100	42570560	536	536	536	536	0
137	20241122	162000	42570560	536	536	536	536	0
138	20241122	161900	42570560	536	536	536	536	0
139	20241122	161800	42570560	536	536	536	536	0
140	20241122	161700	42570560	536	536	536	536	0
141	20241122	161600	42570560	536	536	536	536	0
142	20241122	161500	42570560	536	536	536	536	0
143	20241122	161400	42570560	536	536	536	536	0
144	20241122	161300	42570560	536	536	536	536	0
145	20241122	161200	42570560	536	536	536	536	0
146	20241122	161100	42570560	536	536	536	536	0
147	20241122	161000	42570560	536	536	536	536	0
148	20241122	160900	42570560	536	536	536	536	0
149	20241122	160800	42570560	536	536	536	536	0
150	20241122	160700	42570560	536	536	536	536	0
151	20241122	160600	42570560	536	536	536	536	0
152	20241122	160500	42570560	536	536	536	536	2855
153	20241122	160400	42570560	536	536	536	536	0
154	20241122	160300	42570560	536	536	536	536	0
155	20241122	160200	42570560	536	536	536	536	0
156	20241122	160100	42570560	536	536	536	536	0
157	20241122	160000	42570560	536	536	536	536	0
158	20241122	155900	42570560	536	536	536	536	0
159	20241122	155800	42570560	536	536	536	536	0
160	20241122	155700	42570560	536	536	536	536	0
161	20241122	155600	42570560	536	536	536	536	0
162	20241122	155500	42570560	536	536	536	536	0
163	20241122	155400	42570560	536	536	536	536	0
164	20241122	155300	42570560	536	536	536	536	0
165	20241122	155200	42570560	536	536	536	536	0
166	20241122	155100	42570560	536	536	536	536	0
167	20241122	155000	42570560	536	536	536	536	0
168	20241122	154900	42570560	536	536	536	536	0
169	20241122	154800	42570560	536	536	536	536	0
170	20241122	154700	42570560	536	536	536	536	0
171	20241122	154600	42570560	536	536	536	536	0
172	20241122	154500	42570560	536	536	536	536	0
173	20241122	154400	42570560	536	536	536	536	0
174	20241122	154300	42570560	536	536	536	536	0
175	20241122	154200	42570560	536	536	536	536	0
176	20241122	154100	42570560	536	536	536	536	0
177	20241122	154000	42570560	536	536	536	536	0
178	20241122	153900	42570560	536	536	536	536	0
179	20241122	153800	42570560	536	536	536	536	0
180	20241122	153700	42570560	536	536	536	536	0
181	20241122	153600	42570560	536	536	536	536	0
182	20241122	153500	42570560	536	536	536	536	2855
183	20241122	153400	42570560	536	536	536	536	0
184	20241122	153300	42570560	536	536	536	536	0
185	20241122	153200	42570560	536	536	536	536	0
186	20241122	153100	42570560	536	536	536	536	0
187	20241122	153000	42570560	536	536	536	536	2855
188	20241122	152900	41040280	535	535	535	535	0
189	20241122	152800	41040280	535	535	535	535	0
190	20241122	152700	41040280	535	535	535	535	0
191	20241122	152600	41040280	535	535	535	535	0
192	20241122	152500	41040280	535	535	535	535	0
193	20241122	152400	41040280	535	535	535	535	0
194	20241122	152300	41040280	535	535	535	535	0
195	20241122	152200	41040280	535	535	535	535	0
196	20241122	152100	41040280	535	535	535	535	0
197	20241122	152000	41040280	535	535	535	535	0
198	20241122	151900	41040280	535	535	535	535	681
199	20241122	151800	40675945	535	535	535	535	0
200	20241122	151700	40675945	535	535	535	535	0
201	20241122	151600	40675945	535	535	535	535	0
202	20241122	151500	40675945	535	535	535	535	0
203	20241122	151400	40675945	535	535	535	535	1
204	20241122	151300	40675410	537	533	537	533	209
205	20241122	151200	40564003	537	533	537	533	120
206	20241122	151100	40499578	536	534	536	534	10
207	20241122	151000	40494228	537	534	537	534	12
208	20241122	150900	40487790	537	537	537	537	0
209	20241122	150800	40487790	537	536	537	535	70
210	20241122	150700	40450203	537	536	537	536	793
211	20241122	150600	40025150	535	534	535	534	168
212	20241122	150500	39935437	535	535	535	535	0
213	20241122	150400	39935437	535	534	535	534	21
214	20241122	150300	39924203	532	533	533	532	24
215	20241122	150200	39911433	536	533	536	533	4
216	20241122	150100	39909295	532	532	532	532	1
217	20241122	150000	39908763	535	535	535	535	2633
218	20241122	145900	38500108	535	533	535	533	2766
219	20241122	145800	37020931	532	532	532	532	0
220	20241122	145700	37020931	532	532	532	532	0
221	20241122	145600	37020931	532	532	532	532	0
222	20241122	145500	37020931	532	532	532	532	0
223	20241122	145400	37020931	532	532	532	532	0
224	20241122	145300	37020931	532	532	532	532	0
225	20241122	145200	37020931	532	532	532	532	0
226	20241122	145100	37020931	532	532	532	532	0
227	20241122	145000	37020931	532	532	532	532	1
228	20241122	144900	37020399	534	534	534	534	0
229	20241122	144800	37020399	534	534	534	534	0
230	20241122	144700	37020399	534	534	534	534	0
231	20241122	144600	37020399	534	534	534	534	0
232	20241122	144500	37020399	534	532	534	532	2
233	20241122	144400	37019333	533	533	533	533	39
234	20241122	144300	36998546	533	533	533	533	0
235	20241122	144200	36998546	533	533	533	533	0
236	20241122	144100	36998546	533	534	534	533	1000
237	20241122	144000	36465487	535	535	535	535	12
238	20241122	143900	36459067	534	534	534	534	0
239	20241122	143800	36459067	534	534	534	534	0
240	20241122	143700	36459067	534	534	534	534	1
241	20241122	143600	36458533	535	535	535	535	1
242	20241122	143500	36457998	534	534	534	534	0
243	20241122	143400	36457998	534	534	534	534	0
244	20241122	143300	36457998	534	534	534	534	0
245	20241122	143200	36457998	534	534	534	534	0
246	20241122	143100	36457998	534	534	534	534	0
247	20241122	143000	36457998	534	534	534	534	0
248	20241122	142900	36457998	534	534	534	534	0
249	20241122	142800	36457998	534	534	534	534	0
250	20241122	142700	36457998	534	534	534	534	0
251	20241122	142600	36457998	534	534	534	534	1
252	20241122	142500	36457464	535	535	535	535	0
253	20241122	142400	36457464	535	535	535	535	0
254	20241122	142300	36457464	535	535	535	535	0
255	20241122	142200	36457464	535	534	535	534	150
256	20241122	142100	36377352	535	535	535	535	0
257	20241122	142000	36377352	535	535	535	535	0
258	20241122	141900	36377352	535	535	535	535	0
259	20241122	141800	36377352	535	535	535	535	0
260	20241122	141700	36377352	535	535	535	535	0
261	20241122	141600	36377352	535	535	535	535	0
262	20241122	141500	36377352	535	534	535	534	238
263	20241122	141400	36250063	535	535	535	535	0
264	20241122	141300	36250063	535	535	535	535	0
265	20241122	141200	36250063	535	535	535	535	0
266	20241122	141100	36250063	535	534	535	534	1369
267	20241122	141000	35518239	535	535	535	535	0
268	20241122	140900	35518239	535	535	535	535	133
269	20241122	140800	35447084	533	533	533	533	0
270	20241122	140700	35447084	533	533	533	533	637
271	20241122	140600	35107563	533	533	533	533	0
272	20241122	140500	35107563	533	533	533	533	18
273	20241122	140400	35097969	533	533	533	533	0
274	20241122	140300	35097969	533	533	533	533	129
275	20241122	140200	35029212	532	532	532	532	0
276	20241122	140100	35029212	532	532	532	532	0
277	20241122	140000	35029212	532	532	532	532	0
278	20241122	135900	35029212	532	532	532	532	0
279	20241122	135800	35029212	532	532	532	532	0
280	20241122	135700	35029212	532	532	532	532	0
281	20241122	135600	35029212	532	532	532	532	0
282	20241122	135500	35029212	532	534	534	532	4352
283	20241122	135400	32709590	537	536	537	536	5
284	20241122	135300	32706906	537	535	537	535	3
285	20241122	135200	32705298	537	535	537	535	75
286	20241122	135100	32665097	537	535	537	535	3
287	20241122	135000	32663489	537	535	537	535	3
288	20241122	134900	32661881	534	534	534	534	1
289	20241122	134800	32661347	537	537	537	537	0
290	20241122	134700	32661347	537	536	537	536	155
291	20241122	134600	32578113	537	536	537	536	55
292	20241122	134500	32548629	537	536	537	536	25
293	20241122	134400	32535205	537	536	537	536	25
294	20241122	134300	32521802	534	534	534	534	1
295	20241122	134200	32521268	533	533	533	533	1
296	20241122	134100	32520735	535	535	535	535	0
297	20241122	134000	32520735	535	535	535	535	0
298	20241122	133900	32520735	535	535	535	535	446
299	20241122	133800	32282125	534	534	534	534	79
300	20241122	133700	32239939	533	533	533	533	0
301	20241122	133600	32239939	533	533	533	533	0
302	20241122	133500	32239939	533	533	533	533	0
303	20241122	133400	32239939	533	533	533	533	0
304	20241122	133300	32239939	533	533	533	533	0
305	20241122	133200	32239939	533	533	533	533	0
306	20241122	133100	32239939	533	533	533	533	544
307	20241122	133000	31949987	532	532	532	532	0
308	20241122	132900	31949987	532	532	532	532	0
309	20241122	132800	31949987	532	532	532	532	1
310	20241122	132700	31949455	534	533	534	533	3633
311	20241122	132600	30011138	532	532	532	532	1
312	20241122	132500	30010606	532	532	532	532	0
313	20241122	132400	30010606	532	532	532	532	0
314	20241122	132300	30010606	532	532	532	532	1
315	20241122	132200	30010074	533	533	533	533	0
316	20241122	132100	30010074	533	533	533	533	0
317	20241122	132000	30010074	533	533	533	533	550
318	20241122	131900	29716924	533	533	533	533	0
319	20241122	131800	29716924	533	533	533	533	0
320	20241122	131700	29716924	533	533	533	533	0
321	20241122	131600	29716924	533	533	533	533	0
322	20241122	131500	29716924	533	533	533	533	0
323	20241122	131400	29716924	533	533	533	533	0
324	20241122	131300	29716924	533	533	533	533	10
325	20241122	131200	29711594	534	534	534	534	1076
326	20241122	131100	29137010	536	536	536	536	0
327	20241122	131000	29137010	536	536	536	536	0
328	20241122	130900	29137010	536	536	536	536	0
329	20241122	130800	29137010	536	536	536	536	0
330	20241122	130700	29137010	536	536	536	536	1
331	20241122	130600	29136474	536	536	536	536	0
332	20241122	130500	29136474	536	536	536	536	0
333	20241122	130400	29136474	536	536	536	536	0
334	20241122	130300	29136474	536	536	536	534	13
335	20241122	130200	29129528	533	534	534	533	357
336	20241122	130100	28939244	534	533	534	533	648
337	20241122	130000	28593672	533	533	533	533	225
338	20241122	125900	28473747	532	532	532	532	0
339	20241122	125800	28473747	532	532	532	532	0
340	20241122	125700	28473747	532	532	532	532	460
341	20241122	125600	28229027	532	532	532	532	423
342	20241122	125500	28003991	531	531	531	531	0
343	20241122	125400	28003991	531	531	531	531	0
344	20241122	125300	28003991	531	531	531	531	0
345	20241122	125200	28003991	531	531	531	531	0
346	20241122	125100	28003991	531	531	531	531	0
347	20241122	125000	28003991	531	531	531	531	0
348	20241122	124900	28003991	531	531	531	531	0
349	20241122	124800	28003991	531	531	531	531	0
350	20241122	124700	28003991	531	531	531	531	0
351	20241122	124600	28003991	531	531	531	531	0
352	20241122	124500	28003991	531	531	531	531	0
353	20241122	124400	28003991	531	531	531	531	0
354	20241122	124300	28003991	531	531	531	531	0
355	20241122	124200	28003991	531	531	531	531	0
356	20241122	124100	28003991	531	531	531	531	0
357	20241122	124000	28003991	531	531	531	531	0
358	20241122	123900	28003991	531	531	531	531	0
359	20241122	123800	28003991	531	531	531	531	1053
360	20241122	123700	27444848	532	532	532	532	0
361	20241122	123600	27444848	532	532	532	532	25
362	20241122	123500	27431548	532	532	532	532	0
363	20241122	123400	27431548	532	532	532	532	58
364	20241122	123300	27400692	531	531	531	531	0
365	20241122	123200	27400692	531	531	531	531	0
366	20241122	123100	27400692	531	531	531	531	0
367	20241122	123000	27400692	531	531	531	531	0
368	20241122	122900	27400692	531	531	531	531	0
369	20241122	122800	27400692	531	531	531	531	0
370	20241122	122700	27400692	531	531	531	531	129
371	20241122	122600	27332193	531	531	531	531	0
372	20241122	122500	27332193	531	531	531	531	0
373	20241122	122400	27332193	531	531	531	531	103
374	20241122	122300	27277500	532	531	532	531	303
375	20241122	122200	27116404	531	531	531	531	0
376	20241122	122100	27116404	531	531	531	531	0
377	20241122	122000	27116404	531	531	531	531	0
378	20241122	121900	27116404	531	531	531	531	0
379	20241122	121800	27116404	531	531	531	531	0
380	20241122	121700	27116404	531	531	531	531	181
381	20241122	121600	27020293	531	531	531	531	0
382	20241122	121500	27020293	531	531	531	531	0
383	20241122	121400	27020293	531	531	531	531	0
384	20241122	121300	27020293	531	531	531	531	0
385	20241122	121200	27020293	531	531	531	531	0
386	20241122	121100	27020293	531	531	531	531	0
387	20241122	121000	27020293	531	531	531	531	872
388	20241122	120900	26557261	532	532	532	532	1
389	20241122	120800	26556729	532	532	532	532	0
390	20241122	120700	26556729	532	532	532	532	3
391	20241122	120600	26555133	532	532	532	532	0
392	20241122	120500	26555133	532	532	532	532	0
393	20241122	120400	26555133	532	532	532	532	1999
394	20241122	120300	25491665	532	532	532	532	0
395	20241122	120200	25491665	532	532	532	532	0
396	20241122	120100	25491665	532	532	532	532	0
397	20241122	120000	25491665	532	533	533	532	1205
398	20241122	115900	24850604	533	533	533	533	0
399	20241122	115800	24850604	533	533	533	533	0
400	20241122	115700	24850604	533	534	534	533	1475
401	20241122	115600	24062958	534	534	534	534	0
402	20241122	115500	24062958	534	534	534	534	0
403	20241122	115400	24062958	534	534	534	534	0
404	20241122	115300	24062958	534	534	534	534	0
405	20241122	115200	24062958	534	534	534	534	0
406	20241122	115100	24062958	534	534	534	534	0
407	20241122	115000	24062958	534	534	534	534	0
408	20241122	114900	24062958	534	534	534	534	0
409	20241122	114800	24062958	534	534	534	534	0
410	20241122	114700	24062958	534	534	534	534	0
411	20241122	114600	24062958	534	534	534	534	0
412	20241122	114500	24062958	534	534	534	534	0
413	20241122	114400	24062958	534	534	534	534	0
414	20241122	114300	24062958	534	534	534	534	0
415	20241122	114200	24062958	534	534	534	534	0
416	20241122	114100	24062958	534	534	534	534	0
417	20241122	114000	24062958	534	534	534	534	0
418	20241122	113900	24062958	534	534	534	534	0
419	20241122	113800	24062958	534	534	534	534	0
420	20241122	113700	24062958	534	534	534	534	0
421	20241122	113600	24062958	534	534	534	534	0
422	20241122	113500	24062958	534	534	534	534	0
423	20241122	113400	24062958	534	534	534	534	0
424	20241122	113300	24062958	534	534	534	534	0
425	20241122	113200	24062958	534	534	534	534	0
426	20241122	113100	24062958	534	534	534	534	0
427	20241122	113000	24062958	534	534	534	534	0
428	20241122	112900	24062958	534	534	534	534	0
429	20241122	112800	24062958	534	534	534	534	0
430	20241122	112700	24062958	534	534	534	534	0
431	20241122	112600	24062958	534	534	534	534	0
432	20241122	112500	24062958	534	534	534	534	0
433	20241122	112400	24062958	534	534	534	534	0
434	20241122	112300	24062958	534	534	534	534	0
435	20241122	112200	24062958	534	534	534	534	0
436	20241122	112100	24062958	534	534	534	534	0
437	20241122	112000	24062958	534	534	534	534	0
438	20241122	111900	24062958	534	534	534	534	0
439	20241122	111800	24062958	534	534	534	534	0
440	20241122	111700	24062958	534	534	534	534	0
441	20241122	111600	24062958	534	534	534	534	0
442	20241122	111500	24062958	534	534	534	534	0
443	20241122	111400	24062958	534	534	534	534	0
444	20241122	111300	24062958	534	534	534	534	0
445	20241122	111200	24062958	534	534	534	534	0
446	20241122	111100	24062958	534	534	534	534	0
447	20241122	111000	24062958	534	534	534	534	0
448	20241122	110900	24062958	534	534	534	534	0
449	20241122	110800	24062958	534	534	534	534	0
450	20241122	110700	24062958	534	534	534	534	44
451	20241122	110600	24039462	534	534	534	534	0
452	20241122	110500	24039462	534	534	534	534	0
453	20241122	110400	24039462	534	534	534	534	0
454	20241122	110300	24039462	534	534	534	534	2
455	20241122	110200	24038394	535	535	535	535	0
456	20241122	110100	24038394	535	535	535	535	0
457	20241122	110000	24038394	535	535	535	535	0
458	20241122	105900	24038394	535	535	535	535	0
459	20241122	105800	24038394	535	535	535	535	0
460	20241122	105700	24038394	535	535	535	535	0
461	20241122	105600	24038394	535	535	535	535	0
462	20241122	105500	24038394	535	535	535	535	0
463	20241122	105400	24038394	535	535	535	535	0
464	20241122	105300	24038394	535	535	535	535	0
465	20241122	105200	24038394	535	535	535	535	0
466	20241122	105100	24038394	535	535	535	535	0
467	20241122	105000	24038394	535	535	535	535	0
468	20241122	104900	24038394	535	534	535	534	500
469	20241122	104800	23770895	535	534	535	534	3500
470	20241122	104700	21899001	532	532	532	532	0
471	20241122	104600	21899001	532	532	532	532	0
472	20241122	104500	21899001	532	532	532	532	0
473	20241122	104400	21899001	532	532	532	532	0
474	20241122	104300	21899001	532	532	532	532	76
475	20241122	104200	21858569	532	532	532	532	0
476	20241122	104100	21858569	532	532	532	532	0
477	20241122	104000	21858569	532	532	532	532	0
478	20241122	103900	21858569	532	532	532	532	0
479	20241122	103800	21858569	532	532	532	532	724
480	20241122	103700	21473401	530	530	530	530	0
481	20241122	103600	21473401	530	530	530	530	0
482	20241122	103500	21473401	530	530	530	530	0
483	20241122	103400	21473401	530	532	532	530	7085
484	20241122	103300	17715182	532	532	532	532	0
485	20241122	103200	17715182	532	532	532	532	0
486	20241122	103100	17715182	532	532	532	532	0
487	20241122	103000	17715182	532	532	532	532	0
488	20241122	102900	17715182	532	532	532	532	0
489	20241122	102800	17715182	532	532	532	532	0
490	20241122	102700	17715182	532	532	532	532	1
491	20241122	102600	17714650	532	532	532	532	0
492	20241122	102500	17714650	532	534	534	532	10010
493	20241122	102400	12387483	534	534	534	534	0
494	20241122	102300	12387483	534	534	534	534	0
495	20241122	102200	12387483	534	534	534	534	3
496	20241122	102100	12385881	536	536	536	536	0
497	20241122	102000	12385881	536	536	536	536	0
498	20241122	101900	12385881	536	536	536	536	0
499	20241122	101800	12385881	536	536	536	536	0
500	20241122	101700	12385881	536	536	536	536	0
501	20241122	101600	12385881	536	536	536	536	0
502	20241122	101500	12385881	536	536	536	536	0
503	20241122	101400	12385881	536	536	536	536	0
504	20241122	101300	12385881	536	536	536	536	0
505	20241122	101200	12385881	536	536	536	536	0
506	20241122	101100	12385881	536	536	536	536	0
507	20241122	101000	12385881	536	536	536	536	0
508	20241122	100900	12385881	536	536	536	536	0
509	20241122	100800	12385881	536	536	536	536	0
510	20241122	100700	12385881	536	536	536	536	0
511	20241122	100600	12385881	536	536	536	536	0
512	20241122	100500	12385881	536	536	536	536	2
513	20241122	100400	12384809	536	536	536	536	0
514	20241122	100300	12384809	536	536	536	536	0
515	20241122	100200	12384809	536	536	536	536	1
516	20241122	100100	12384273	534	534	534	534	0
517	20241122	100000	12384273	534	534	534	534	1925
518	20241122	095900	11356323	533	533	533	533	0
519	20241122	095800	11356323	533	533	533	533	0
520	20241122	095700	11356323	533	533	533	533	0
521	20241122	095600	11356323	533	533	533	533	0
522	20241122	095500	11356323	533	533	533	533	0
523	20241122	095400	11356323	533	533	533	533	0
524	20241122	095300	11356323	533	533	533	533	0
525	20241122	095200	11356323	533	533	533	533	0
526	20241122	095100	11356323	533	534	534	533	560
527	20241122	095000	11057743	533	533	533	533	0
528	20241122	094900	11057743	533	533	533	533	0
529	20241122	094800	11057743	533	533	533	533	0
530	20241122	094700	11057743	533	533	533	533	0
531	20241122	094600	11057743	533	533	533	533	302
532	20241122	094500	10896777	533	533	533	533	0
533	20241122	094400	10896777	533	533	533	533	411
534	20241122	094300	10677714	535	535	535	535	0
535	20241122	094200	10677714	535	535	535	535	0
536	20241122	094100	10677714	535	535	535	535	0
537	20241122	094000	10677714	535	535	535	535	0
538	20241122	093900	10677714	535	535	535	535	2
539	20241122	093800	10676644	535	535	535	535	4
540	20241122	093700	10674504	535	535	535	535	3
541	20241122	093600	10672899	535	535	535	535	0
542	20241122	093500	10672899	535	535	535	535	0
543	20241122	093400	10672899	535	535	535	535	0
544	20241122	093300	10672899	535	535	535	535	1
545	20241122	093200	10672364	535	536	536	533	47
546	20241122	093100	10647282	536	536	536	536	0
547	20241122	093000	10647282	536	536	536	536	1
548	20241122	092900	10646746	533	533	533	533	0
549	20241122	092800	10646746	533	533	533	533	0
550	20241122	092700	10646746	533	533	533	533	0
551	20241122	092600	10646746	533	533	533	533	0
552	20241122	092500	10646746	533	533	533	533	0
553	20241122	092400	10646746	533	533	533	533	0
554	20241122	092300	10646746	533	533	533	533	0
555	20241122	092200	10646746	533	533	533	533	0
556	20241122	092100	10646746	533	533	533	533	0
557	20241122	092000	10646746	533	533	533	533	4
558	20241122	091900	10644614	532	534	534	532	3911
559	20241122	091800	8559054	530	530	530	530	0
560	20241122	091700	8559054	530	534	534	530	501
561	20241122	091600	8293520	534	534	534	534	1
562	20241122	091500	8292986	527	535	535	527	14511
563	20241122	091400	578535	535	535	535	535	981
564	20241122	091300	53700	537	537	537	537	0
565	20241122	091200	53700	537	537	537	537	0
566	20241122	091100	53700	537	537	537	537	0
567	20241122	091000	53700	537	537	537	537	0
568	20241122	090900	53700	537	537	537	537	0
569	20241122	090800	53700	537	537	537	537	0
570	20241122	090700	53700	537	537	537	537	0
571	20241122	090600	53700	537	537	537	537	0
572	20241122	090500	53700	537	537	537	537	0
573	20241122	090400	53700	537	537	537	537	0
574	20241122	090300	53700	537	537	537	537	0
575	20241122	090200	53700	537	537	537	537	0
576	20241122	090100	53700	537	537	537	537	0
577	20241122	090000	53700	537	537	537	537	100