KissMeData/066430/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194100	12078612	533	533	533	533	913
3	20241119	194000	12078612	533	533	533	533	0
4	20241119	193900	12078612	533	533	533	533	0
5	20241119	193800	12078612	533	533	533	533	0
6	20241119	193700	12078612	533	533	533	533	0
7	20241119	193600	12078612	533	533	533	533	0
8	20241119	193500	12078612	533	533	533	533	0
9	20241119	193400	12078612	533	533	533	533	0
10	20241119	193300	12078612	533	533	533	533	0
11	20241119	193200	12078612	533	533	533	533	0
12	20241119	193100	12078612	533	533	533	533	0
13	20241119	193000	12078612	533	533	533	533	0
14	20241119	192900	12078612	533	533	533	533	0
15	20241119	192800	12078612	533	533	533	533	0
16	20241119	192700	12078612	533	533	533	533	0
17	20241119	192600	12078612	533	533	533	533	0
18	20241119	192500	12078612	533	533	533	533	0
19	20241119	192400	12078612	533	533	533	533	0
20	20241119	192300	12078612	533	533	533	533	0
21	20241119	192200	12078612	533	533	533	533	0
22	20241119	192100	12078612	533	533	533	533	0
23	20241119	192000	12078612	533	533	533	533	0
24	20241119	191900	12078612	533	533	533	533	0
25	20241119	191800	12078612	533	533	533	533	0
26	20241119	191700	12078612	533	533	533	533	0
27	20241119	191600	12078612	533	533	533	533	0
28	20241119	191500	12078612	533	533	533	533	0
29	20241119	191400	12078612	533	533	533	533	0
30	20241119	191300	12078612	533	533	533	533	0
31	20241119	191200	12078612	533	533	533	533	0
32	20241119	191100	12078612	533	533	533	533	913
33	20241119	191000	12078612	533	533	533	533	0
34	20241119	190900	12078612	533	533	533	533	0
35	20241119	190800	12078612	533	533	533	533	0
36	20241119	190700	12078612	533	533	533	533	0
37	20241119	190600	12078612	533	533	533	533	0
38	20241119	190500	12078612	533	533	533	533	0
39	20241119	190400	12078612	533	533	533	533	0
40	20241119	190300	12078612	533	533	533	533	0
41	20241119	190200	12078612	533	533	533	533	0
42	20241119	190100	12078612	533	533	533	533	0
43	20241119	190000	12078612	533	533	533	533	0
44	20241119	185900	12078612	533	533	533	533	0
45	20241119	185800	12078612	533	533	533	533	0
46	20241119	185700	12078612	533	533	533	533	0
47	20241119	185600	12078612	533	533	533	533	0
48	20241119	185500	12078612	533	533	533	533	0
49	20241119	185400	12078612	533	533	533	533	0
50	20241119	185300	12078612	533	533	533	533	0
51	20241119	185200	12078612	533	533	533	533	0
52	20241119	185100	12078612	533	533	533	533	0
53	20241119	185000	12078612	533	533	533	533	0
54	20241119	184900	12078612	533	533	533	533	0
55	20241119	184800	12078612	533	533	533	533	0
56	20241119	184700	12078612	533	533	533	533	0
57	20241119	184600	12078612	533	533	533	533	0
58	20241119	184500	12078612	533	533	533	533	0
59	20241119	184400	12078612	533	533	533	533	0
60	20241119	184300	12078612	533	533	533	533	0
61	20241119	184200	12078612	533	533	533	533	0
62	20241119	184100	12078612	533	533	533	533	913
63	20241119	184000	12078612	533	533	533	533	0
64	20241119	183900	12078612	533	533	533	533	0
65	20241119	183800	12078612	533	533	533	533	0
66	20241119	183700	12078612	533	533	533	533	0
67	20241119	183600	12078612	533	533	533	533	0
68	20241119	183500	12078612	533	533	533	533	0
69	20241119	183400	12078612	533	533	533	533	0
70	20241119	183300	12078612	533	533	533	533	0
71	20241119	183200	12078612	533	533	533	533	0
72	20241119	183100	12078612	533	533	533	533	0
73	20241119	183000	12078612	533	533	533	533	0
74	20241119	182900	12078612	533	533	533	533	0
75	20241119	182800	12078612	533	533	533	533	0
76	20241119	182700	12078612	533	533	533	533	0
77	20241119	182600	12078612	533	533	533	533	0
78	20241119	182500	12078612	533	533	533	533	0
79	20241119	182400	12078612	533	533	533	533	0
80	20241119	182300	12078612	533	533	533	533	0
81	20241119	182200	12078612	533	533	533	533	0
82	20241119	182100	12078612	533	533	533	533	0
83	20241119	182000	12078612	533	533	533	533	0
84	20241119	181900	12078612	533	533	533	533	0
85	20241119	181800	12078612	533	533	533	533	0
86	20241119	181700	12078612	533	533	533	533	0
87	20241119	181600	12078612	533	533	533	533	0
88	20241119	181500	12078612	533	533	533	533	0
89	20241119	181400	12078612	533	533	533	533	0
90	20241119	181300	12078612	533	533	533	533	0
91	20241119	181200	12078612	533	533	533	533	0
92	20241119	181100	12078612	533	533	533	533	913
93	20241119	181000	12078612	533	533	533	533	0
94	20241119	180900	12078612	533	533	533	533	0
95	20241119	180800	12078612	533	533	533	533	0
96	20241119	180700	12078612	533	533	533	533	0
97	20241119	180600	12078612	533	533	533	533	0
98	20241119	180500	12078612	533	533	533	533	0
99	20241119	180400	12078612	533	533	533	533	0
100	20241119	180300	12078612	533	533	533	533	0
101	20241119	180200	12078612	533	533	533	533	0
102	20241119	180100	12078612	533	533	533	533	0
103	20241119	180000	12078612	533	533	533	533	0
104	20241119	175900	12078612	533	533	533	533	0
105	20241119	175800	12078612	533	533	533	533	0
106	20241119	175700	12078612	533	533	533	533	0
107	20241119	175600	12078612	533	533	533	533	0
108	20241119	175500	12078612	533	533	533	533	0
109	20241119	175400	12078612	533	533	533	533	0
110	20241119	175300	12078612	533	533	533	533	0
111	20241119	175200	12078612	533	533	533	533	0
112	20241119	175100	12078612	533	533	533	533	0
113	20241119	175000	12078612	533	533	533	533	0
114	20241119	174900	12078612	533	533	533	533	0
115	20241119	174800	12078612	533	533	533	533	0
116	20241119	174700	12078612	533	533	533	533	0
117	20241119	174600	12078612	533	533	533	533	0
118	20241119	174500	12078612	533	533	533	533	0
119	20241119	174400	12078612	533	533	533	533	0
120	20241119	174300	12078612	533	533	533	533	0
121	20241119	174200	12078612	533	533	533	533	0
122	20241119	174100	12078612	533	533	533	533	913
123	20241119	174000	12078612	533	533	533	533	0
124	20241119	173900	12078612	533	533	533	533	0
125	20241119	173800	12078612	533	533	533	533	0
126	20241119	173700	12078612	533	533	533	533	0
127	20241119	173600	12078612	533	533	533	533	0
128	20241119	173500	12078612	533	533	533	533	0
129	20241119	173400	12078612	533	533	533	533	0
130	20241119	173300	12078612	533	533	533	533	0
131	20241119	173200	12078612	533	533	533	533	0
132	20241119	173100	12078612	533	533	533	533	0
133	20241119	173000	12078612	533	533	533	533	0
134	20241119	172900	12078612	533	533	533	533	0
135	20241119	172800	12078612	533	533	533	533	0
136	20241119	172700	12078612	533	533	533	533	0
137	20241119	172600	12078612	533	533	533	533	0
138	20241119	172500	12078612	533	533	533	533	0
139	20241119	172400	12078612	533	533	533	533	0
140	20241119	172300	12078612	533	533	533	533	0
141	20241119	172200	12078612	533	533	533	533	0
142	20241119	172100	12078612	533	533	533	533	0
143	20241119	172000	12078612	533	533	533	533	0
144	20241119	171900	12078612	533	533	533	533	0
145	20241119	171800	12078612	533	533	533	533	0
146	20241119	171700	12078612	533	533	533	533	0
147	20241119	171600	12078612	533	533	533	533	0
148	20241119	171500	12078612	533	533	533	533	0
149	20241119	171400	12078612	533	533	533	533	0
150	20241119	171300	12078612	533	533	533	533	0
151	20241119	171200	12078612	533	533	533	533	0
152	20241119	171100	12078612	533	533	533	533	913
153	20241119	171000	12078612	533	533	533	533	0
154	20241119	170900	12078612	533	533	533	533	0
155	20241119	170800	12078612	533	533	533	533	0
156	20241119	170700	12078612	533	533	533	533	0
157	20241119	170600	12078612	533	533	533	533	0
158	20241119	170500	12078612	533	533	533	533	0
159	20241119	170400	12078612	533	533	533	533	0
160	20241119	170300	12078612	533	533	533	533	0
161	20241119	170200	12078612	533	533	533	533	0
162	20241119	170100	12078612	533	533	533	533	0
163	20241119	170000	12078612	533	533	533	533	0
164	20241119	165900	12078612	533	533	533	533	0
165	20241119	165800	12078612	533	533	533	533	0
166	20241119	165700	12078612	533	533	533	533	0
167	20241119	165600	12078612	533	533	533	533	0
168	20241119	165500	12078612	533	533	533	533	0
169	20241119	165400	12078612	533	533	533	533	0
170	20241119	165300	12078612	533	533	533	533	0
171	20241119	165200	12078612	533	533	533	533	0
172	20241119	165100	12078612	533	533	533	533	0
173	20241119	165000	12078612	533	533	533	533	0
174	20241119	164900	12078612	533	533	533	533	0
175	20241119	164800	12078612	533	533	533	533	0
176	20241119	164700	12078612	533	533	533	533	0
177	20241119	164600	12078612	533	533	533	533	0
178	20241119	164500	12078612	533	533	533	533	0
179	20241119	164400	12078612	533	533	533	533	0
180	20241119	164300	12078612	533	533	533	533	0
181	20241119	164200	12078612	533	533	533	533	0
182	20241119	164100	12078612	533	533	533	533	913
183	20241119	164000	12078612	533	533	533	533	0
184	20241119	163900	12078612	533	533	533	533	0
185	20241119	163800	12078612	533	533	533	533	0
186	20241119	163700	12078612	533	533	533	533	0
187	20241119	163600	12078612	533	533	533	533	0
188	20241119	163500	12078612	533	533	533	533	0
189	20241119	163400	12078612	533	533	533	533	0
190	20241119	163300	12078612	533	533	533	533	0
191	20241119	163200	12078612	533	533	533	533	0
192	20241119	163100	12078612	533	533	533	533	0
193	20241119	163000	12078612	533	533	533	533	0
194	20241119	162900	12078612	533	533	533	533	0
195	20241119	162800	12078612	533	533	533	533	0
196	20241119	162700	12078612	533	533	533	533	0
197	20241119	162600	12078612	533	533	533	533	0
198	20241119	162500	12078612	533	533	533	533	0
199	20241119	162400	12078612	533	533	533	533	0
200	20241119	162300	12078612	533	533	533	533	0
201	20241119	162200	12078612	533	533	533	533	0
202	20241119	162100	12078612	533	533	533	533	0
203	20241119	162000	12078612	533	533	533	533	0
204	20241119	161900	12078612	533	533	533	533	0
205	20241119	161800	12078612	533	533	533	533	0
206	20241119	161700	12078612	533	533	533	533	0
207	20241119	161600	12078612	533	533	533	533	0
208	20241119	161500	12078612	533	533	533	533	0
209	20241119	161400	12078612	533	533	533	533	0
210	20241119	161300	12078612	533	533	533	533	0
211	20241119	161200	12078612	533	533	533	533	0
212	20241119	161100	12078612	533	533	533	533	913
213	20241119	161000	12078612	533	533	533	533	0
214	20241119	160900	12078612	533	533	533	533	0
215	20241119	160800	12078612	533	533	533	533	0
216	20241119	160700	12078612	533	533	533	533	0
217	20241119	160600	12078612	533	533	533	533	0
218	20241119	160500	12078612	533	533	533	533	0
219	20241119	160400	12078612	533	533	533	533	0
220	20241119	160300	12078612	533	533	533	533	0
221	20241119	160200	12078612	533	533	533	533	0
222	20241119	160100	12078612	533	533	533	533	0
223	20241119	160000	12078612	533	533	533	533	0
224	20241119	155900	12078612	533	533	533	533	0
225	20241119	155800	12078612	533	533	533	533	0
226	20241119	155700	12078612	533	533	533	533	0
227	20241119	155600	12078612	533	533	533	533	0
228	20241119	155500	12078612	533	533	533	533	0
229	20241119	155400	12078612	533	533	533	533	0
230	20241119	155300	12078612	533	533	533	533	0
231	20241119	155200	12078612	533	533	533	533	0
232	20241119	155100	12078612	533	533	533	533	0
233	20241119	155000	12078612	533	533	533	533	0
234	20241119	154900	12078612	533	533	533	533	0
235	20241119	154800	12078612	533	533	533	533	0
236	20241119	154700	12078612	533	533	533	533	0
237	20241119	154600	12078612	533	533	533	533	0
238	20241119	154500	12078612	533	533	533	533	0
239	20241119	154400	12078612	533	533	533	533	0
240	20241119	154300	12078612	533	533	533	533	0
241	20241119	154200	12078612	533	533	533	533	0
242	20241119	154100	12078612	533	533	533	533	913
243	20241119	154000	12078612	533	533	533	533	0
244	20241119	153900	12078612	533	533	533	533	0
245	20241119	153800	12078612	533	533	533	533	0
246	20241119	153700	12078612	533	533	533	533	0
247	20241119	153600	12078612	533	533	533	533	0
248	20241119	153500	12078612	533	533	533	533	0
249	20241119	153400	12078612	533	533	533	533	0
250	20241119	153300	12078612	533	533	533	533	0
251	20241119	153200	12078612	533	533	533	533	0
252	20241119	153100	12078612	533	533	533	533	0
253	20241119	153000	12078612	533	533	533	533	913
254	20241119	152900	11591983	535	535	535	535	0
255	20241119	152800	11591983	535	535	535	535	0
256	20241119	152700	11591983	535	535	535	535	0
257	20241119	152600	11591983	535	535	535	535	0
258	20241119	152500	11591983	535	535	535	535	0
259	20241119	152400	11591983	535	535	535	535	0
260	20241119	152300	11591983	535	535	535	535	0
261	20241119	152200	11591983	535	535	535	535	0
262	20241119	152100	11591983	535	535	535	535	0
263	20241119	152000	11591983	535	535	535	535	0
264	20241119	151900	11591983	535	535	535	535	0
265	20241119	151800	11591983	535	535	535	535	0
266	20241119	151700	11591983	535	535	535	535	0
267	20241119	151600	11591983	535	535	535	535	0
268	20241119	151500	11591983	535	535	535	535	0
269	20241119	151400	11591983	535	535	535	535	0
270	20241119	151300	11591983	535	535	535	535	0
271	20241119	151200	11591983	535	535	535	535	0
272	20241119	151100	11591983	535	535	535	535	0
273	20241119	151000	11591983	535	535	535	535	0
274	20241119	150900	11591983	535	535	535	535	0
275	20241119	150800	11591983	535	535	535	535	0
276	20241119	150700	11591983	535	535	535	535	0
277	20241119	150600	11591983	535	535	535	535	0
278	20241119	150500	11591983	535	535	535	535	0
279	20241119	150400	11591983	535	535	535	535	0
280	20241119	150300	11591983	535	535	535	535	250
281	20241119	150200	11458233	535	535	535	535	0
282	20241119	150100	11458233	535	535	535	535	550
283	20241119	150000	11163983	532	532	532	532	206
284	20241119	145900	11054391	532	534	534	532	250
285	20241119	145800	10921120	535	535	535	535	0
286	20241119	145700	10921120	535	536	536	535	1697
287	20241119	145600	10012545	537	537	537	537	0
288	20241119	145500	10012545	537	537	537	537	0
289	20241119	145400	10012545	537	537	537	537	0
290	20241119	145300	10012545	537	537	537	537	0
291	20241119	145200	10012545	537	537	537	537	0
292	20241119	145100	10012545	537	537	537	537	1
293	20241119	145000	10012008	535	535	535	535	0
294	20241119	144900	10012008	535	535	535	535	0
295	20241119	144800	10012008	535	535	535	535	0
296	20241119	144700	10012008	535	535	535	535	0
297	20241119	144600	10012008	535	535	535	535	0
298	20241119	144500	10012008	535	535	535	535	0
299	20241119	144400	10012008	535	535	535	535	0
300	20241119	144300	10012008	535	535	535	535	0
301	20241119	144200	10012008	535	535	535	535	0
302	20241119	144100	10012008	535	535	535	535	0
303	20241119	144000	10012008	535	535	535	535	0
304	20241119	143900	10012008	535	535	535	535	0
305	20241119	143800	10012008	535	535	535	535	0
306	20241119	143700	10012008	535	535	535	535	0
307	20241119	143600	10012008	535	535	535	535	0
308	20241119	143500	10012008	535	535	535	535	0
309	20241119	143400	10012008	535	535	535	535	0
310	20241119	143300	10012008	535	535	535	535	0
311	20241119	143200	10012008	535	535	535	535	0
312	20241119	143100	10012008	535	535	535	535	0
313	20241119	143000	10012008	535	535	535	535	1
314	20241119	142900	10011473	535	535	535	535	0
315	20241119	142800	10011473	535	535	535	535	0
316	20241119	142700	10011473	535	535	535	535	0
317	20241119	142600	10011473	535	535	535	535	0
318	20241119	142500	10011473	535	535	535	535	0
319	20241119	142400	10011473	535	535	535	535	0
320	20241119	142300	10011473	535	535	535	535	0
321	20241119	142200	10011473	535	535	535	535	0
322	20241119	142100	10011473	535	535	535	535	0
323	20241119	142000	10011473	535	535	535	535	0
324	20241119	141900	10011473	535	535	535	535	2084
325	20241119	141800	8896533	535	535	535	535	0
326	20241119	141700	8896533	535	535	535	535	0
327	20241119	141600	8896533	535	535	535	535	0
328	20241119	141500	8896533	535	537	537	535	4607
329	20241119	141400	6427903	540	540	540	540	0
330	20241119	141300	6427903	540	540	540	540	0
331	20241119	141200	6427903	540	540	540	540	0
332	20241119	141100	6427903	540	540	540	540	0
333	20241119	141000	6427903	540	540	540	540	0
334	20241119	140900	6427903	540	540	540	540	0
335	20241119	140800	6427903	540	540	540	540	0
336	20241119	140700	6427903	540	540	540	540	0
337	20241119	140600	6427903	540	540	540	540	0
338	20241119	140500	6427903	540	540	540	540	0
339	20241119	140400	6427903	540	540	540	540	1000
340	20241119	140300	5887903	537	537	537	537	0
341	20241119	140200	5887903	537	537	537	537	0
342	20241119	140100	5887903	537	537	537	537	0
343	20241119	140000	5887903	537	538	538	537	1230
344	20241119	135900	5226938	538	538	538	538	500
345	20241119	135800	4957938	541	541	541	541	0
346	20241119	135700	4957938	541	541	541	541	0
347	20241119	135600	4957938	541	541	541	541	0
348	20241119	135500	4957938	541	541	541	541	0
349	20241119	135400	4957938	541	541	541	541	0
350	20241119	135300	4957938	541	541	541	541	0
351	20241119	135200	4957938	541	541	541	541	0
352	20241119	135100	4957938	541	541	541	541	8
353	20241119	135000	4953610	541	541	541	541	0
354	20241119	134900	4953610	541	541	541	541	0
355	20241119	134800	4953610	541	541	541	541	0
356	20241119	134700	4953610	541	541	541	541	0
357	20241119	134600	4953610	541	541	541	541	0
358	20241119	134500	4953610	541	541	541	541	0
359	20241119	134400	4953610	541	541	541	541	0
360	20241119	134300	4953610	541	541	541	541	0
361	20241119	134200	4953610	541	541	541	541	0
362	20241119	134100	4953610	541	541	541	541	0
363	20241119	134000	4953610	541	541	541	541	0
364	20241119	133900	4953610	541	541	541	541	0
365	20241119	133800	4953610	541	541	541	541	0
366	20241119	133700	4953610	541	541	541	541	0
367	20241119	133600	4953610	541	541	541	541	0
368	20241119	133500	4953610	541	541	541	541	0
369	20241119	133400	4953610	541	541	541	541	0
370	20241119	133300	4953610	541	541	541	541	0
371	20241119	133200	4953610	541	541	541	541	0
372	20241119	133100	4953610	541	541	541	541	0
373	20241119	133000	4953610	541	541	541	541	0
374	20241119	132900	4953610	541	541	541	541	0
375	20241119	132800	4953610	541	541	541	541	0
376	20241119	132700	4953610	541	541	541	541	0
377	20241119	132600	4953610	541	541	541	541	0
378	20241119	132500	4953610	541	541	541	541	0
379	20241119	132400	4953610	541	541	541	541	0
380	20241119	132300	4953610	541	541	541	541	0
381	20241119	132200	4953610	541	541	541	541	0
382	20241119	132100	4953610	541	541	541	541	0
383	20241119	132000	4953610	541	541	541	541	0
384	20241119	131900	4953610	541	541	541	541	0
385	20241119	131800	4953610	541	541	541	541	0
386	20241119	131700	4953610	541	541	541	541	0
387	20241119	131600	4953610	541	541	541	541	0
388	20241119	131500	4953610	541	541	541	541	0
389	20241119	131400	4953610	541	541	541	541	368
390	20241119	131300	4754522	538	538	538	538	0
391	20241119	131200	4754522	538	538	538	538	0
392	20241119	131100	4754522	538	538	538	538	0
393	20241119	131000	4754522	538	538	538	538	0
394	20241119	130900	4754522	538	538	538	538	0
395	20241119	130800	4754522	538	538	538	538	0
396	20241119	130700	4754522	538	538	538	538	0
397	20241119	130600	4754522	538	538	538	538	315
398	20241119	130500	4585052	540	540	540	540	0
399	20241119	130400	4585052	540	540	540	540	181
400	20241119	130300	4487312	540	540	540	540	0
401	20241119	130200	4487312	540	540	540	540	0
402	20241119	130100	4487312	540	540	540	540	0
403	20241119	130000	4487312	540	540	540	540	0
404	20241119	125900	4487312	540	540	540	540	0
405	20241119	125800	4487312	540	540	540	540	0
406	20241119	125700	4487312	540	540	540	540	0
407	20241119	125600	4487312	540	540	540	540	0
408	20241119	125500	4487312	540	540	540	540	0
409	20241119	125400	4487312	540	540	540	540	0
410	20241119	125300	4487312	540	540	540	540	0
411	20241119	125200	4487312	540	540	540	540	0
412	20241119	125100	4487312	540	540	540	540	0
413	20241119	125000	4487312	540	540	540	540	0
414	20241119	124900	4487312	540	540	540	540	0
415	20241119	124800	4487312	540	540	540	540	0
416	20241119	124700	4487312	540	540	540	540	0
417	20241119	124600	4487312	540	540	540	540	0
418	20241119	124500	4487312	540	540	540	540	0
419	20241119	124400	4487312	540	540	540	540	0
420	20241119	124300	4487312	540	540	540	540	0
421	20241119	124200	4487312	540	540	540	540	0
422	20241119	124100	4487312	540	540	540	540	0
423	20241119	124000	4487312	540	540	540	540	0
424	20241119	123900	4487312	540	540	540	540	0
425	20241119	123800	4487312	540	540	540	540	0
426	20241119	123700	4487312	540	540	540	540	0
427	20241119	123600	4487312	540	540	540	540	0
428	20241119	123500	4487312	540	540	540	540	0
429	20241119	123400	4487312	540	540	540	540	0
430	20241119	123300	4487312	540	540	540	540	0
431	20241119	123200	4487312	540	540	540	540	1000
432	20241119	123100	3947312	540	540	540	538	806
433	20241119	123000	3512132	540	540	540	540	0
434	20241119	122900	3512132	540	540	540	540	0
435	20241119	122800	3512132	540	540	540	540	0
436	20241119	122700	3512132	540	540	540	540	0
437	20241119	122600	3512132	540	540	540	540	0
438	20241119	122500	3512132	540	540	540	540	0
439	20241119	122400	3512132	540	540	540	540	0
440	20241119	122300	3512132	540	540	540	540	0
441	20241119	122200	3512132	540	540	540	540	0
442	20241119	122100	3512132	540	540	540	540	0
443	20241119	122000	3512132	540	540	540	540	0
444	20241119	121900	3512132	540	540	540	540	0
445	20241119	121800	3512132	540	540	540	540	0
446	20241119	121700	3512132	540	540	540	540	0
447	20241119	121600	3512132	540	540	540	540	0
448	20241119	121500	3512132	540	540	540	540	0
449	20241119	121400	3512132	540	540	540	540	0
450	20241119	121300	3512132	540	540	540	540	0
451	20241119	121200	3512132	540	540	540	540	0
452	20241119	121100	3512132	540	540	540	540	0
453	20241119	121000	3512132	540	540	540	540	0
454	20241119	120900	3512132	540	540	540	540	0
455	20241119	120800	3512132	540	540	540	540	0
456	20241119	120700	3512132	540	540	540	540	0
457	20241119	120600	3512132	540	540	540	540	0
458	20241119	120500	3512132	540	540	540	540	0
459	20241119	120400	3512132	540	540	540	540	0
460	20241119	120300	3512132	540	540	540	540	0
461	20241119	120200	3512132	540	540	540	540	0
462	20241119	120100	3512132	540	540	540	540	0
463	20241119	120000	3512132	540	540	540	540	0
464	20241119	115900	3512132	540	540	540	540	0
465	20241119	115800	3512132	540	540	540	540	0
466	20241119	115700	3512132	540	540	540	540	0
467	20241119	115600	3512132	540	540	540	540	0
468	20241119	115500	3512132	540	540	540	540	0
469	20241119	115400	3512132	540	540	540	540	0
470	20241119	115300	3512132	540	540	540	540	0
471	20241119	115200	3512132	540	540	540	540	0
472	20241119	115100	3512132	540	540	540	540	0
473	20241119	115000	3512132	540	540	540	540	0
474	20241119	114900	3512132	540	540	540	540	2513
475	20241119	114800	2155112	541	541	541	541	0
476	20241119	114700	2155112	541	541	541	541	0
477	20241119	114600	2155112	541	541	541	541	0
478	20241119	114500	2155112	541	541	541	541	0
479	20241119	114400	2155112	541	541	541	541	0
480	20241119	114300	2155112	541	541	541	541	0
481	20241119	114200	2155112	541	541	541	541	0
482	20241119	114100	2155112	541	541	541	541	0
483	20241119	114000	2155112	541	541	541	541	0
484	20241119	113900	2155112	541	541	541	541	0
485	20241119	113800	2155112	541	541	541	541	0
486	20241119	113700	2155112	541	541	541	541	0
487	20241119	113600	2155112	541	541	541	541	0
488	20241119	113500	2155112	541	541	541	541	0
489	20241119	113400	2155112	541	541	541	541	0
490	20241119	113300	2155112	541	541	541	541	0
491	20241119	113200	2155112	541	541	541	541	0
492	20241119	113100	2155112	541	541	541	541	0
493	20241119	113000	2155112	541	541	541	541	0
494	20241119	112900	2155112	541	541	541	541	0
495	20241119	112800	2155112	541	541	541	541	0
496	20241119	112700	2155112	541	541	541	541	0
497	20241119	112600	2155112	541	541	541	541	0
498	20241119	112500	2155112	541	541	541	541	0
499	20241119	112400	2155112	541	541	541	541	0
500	20241119	112300	2155112	541	541	541	541	0
501	20241119	112200	2155112	541	541	541	541	0
502	20241119	112100	2155112	541	541	541	541	0
503	20241119	112000	2155112	541	541	541	541	0
504	20241119	111900	2155112	541	541	541	541	0
505	20241119	111800	2155112	541	541	541	541	0
506	20241119	111700	2155112	541	541	541	541	0
507	20241119	111600	2155112	541	541	541	541	0
508	20241119	111500	2155112	541	541	541	541	0
509	20241119	111400	2155112	541	541	541	541	0
510	20241119	111300	2155112	541	541	541	541	0
511	20241119	111200	2155112	541	541	541	541	0
512	20241119	111100	2155112	541	541	541	541	0
513	20241119	111000	2155112	541	541	541	541	489
514	20241119	110900	1890563	542	542	542	542	0
515	20241119	110800	1890563	542	542	542	542	0
516	20241119	110700	1890563	542	542	542	542	0
517	20241119	110600	1890563	542	542	542	542	0
518	20241119	110500	1890563	542	542	542	542	0
519	20241119	110400	1890563	542	542	542	542	0
520	20241119	110300	1890563	542	542	542	542	0
521	20241119	110200	1890563	542	542	542	542	0
522	20241119	110100	1890563	542	542	542	542	0
523	20241119	110000	1890563	542	542	542	542	0
524	20241119	105900	1890563	542	542	542	542	0
525	20241119	105800	1890563	542	542	542	542	0
526	20241119	105700	1890563	542	542	542	542	0
527	20241119	105600	1890563	542	542	542	542	0
528	20241119	105500	1890563	542	542	542	542	0
529	20241119	105400	1890563	542	542	542	542	0
530	20241119	105300	1890563	542	542	542	542	0
531	20241119	105200	1890563	542	542	542	542	0
532	20241119	105100	1890563	542	542	542	542	0
533	20241119	105000	1890563	542	542	542	542	0
534	20241119	104900	1890563	542	542	542	542	49
535	20241119	104800	1864005	542	542	542	542	0
536	20241119	104700	1864005	542	542	542	542	0
537	20241119	104600	1864005	542	542	542	542	0
538	20241119	104500	1864005	542	542	542	542	0
539	20241119	104400	1864005	542	542	542	542	0
540	20241119	104300	1864005	542	542	542	542	0
541	20241119	104200	1864005	542	542	542	542	0
542	20241119	104100	1864005	542	542	542	542	0
543	20241119	104000	1864005	542	542	542	542	0
544	20241119	103900	1864005	542	542	542	542	0
545	20241119	103800	1864005	542	542	542	542	0
546	20241119	103700	1864005	542	542	542	542	0
547	20241119	103600	1864005	542	542	542	542	0
548	20241119	103500	1864005	542	542	542	542	0
549	20241119	103400	1864005	542	542	542	542	0
550	20241119	103300	1864005	542	542	542	542	0
551	20241119	103200	1864005	542	542	542	542	0
552	20241119	103100	1864005	542	542	542	542	0
553	20241119	103000	1864005	542	542	542	542	0
554	20241119	102900	1864005	542	542	542	542	0
555	20241119	102800	1864005	542	542	542	542	0
556	20241119	102700	1864005	542	542	542	542	0
557	20241119	102600	1864005	542	542	542	542	0
558	20241119	102500	1864005	542	542	542	542	1
559	20241119	102400	1863463	543	543	543	543	0
560	20241119	102300	1863463	543	543	543	543	0
561	20241119	102200	1863463	543	543	543	543	0
562	20241119	102100	1863463	543	543	543	543	1
563	20241119	102000	1862920	543	543	543	543	0
564	20241119	101900	1862920	543	543	543	543	0
565	20241119	101800	1862920	543	543	543	543	0
566	20241119	101700	1862920	543	543	543	543	0
567	20241119	101600	1862920	543	543	543	543	0
568	20241119	101500	1862920	543	543	543	543	0
569	20241119	101400	1862920	543	543	543	543	0
570	20241119	101300	1862920	543	543	543	543	30
571	20241119	101200	1846630	543	543	543	543	0
572	20241119	101100	1846630	543	543	543	543	0
573	20241119	101000	1846630	543	543	543	543	0
574	20241119	100900	1846630	543	543	543	543	0
575	20241119	100800	1846630	543	543	543	543	0
576	20241119	100700	1846630	543	543	543	543	0
577	20241119	100600	1846630	543	543	543	543	0
578	20241119	100500	1846630	543	543	543	543	0
579	20241119	100400	1846630	543	543	543	543	0
580	20241119	100300	1846630	543	543	543	543	0
581	20241119	100200	1846630	543	543	543	543	0
582	20241119	100100	1846630	543	543	543	543	0
583	20241119	100000	1846630	543	543	543	543	0
584	20241119	095900	1846630	543	543	543	543	0
585	20241119	095800	1846630	543	543	543	543	0
586	20241119	095700	1846630	543	543	543	543	0
587	20241119	095600	1846630	543	543	543	543	0
588	20241119	095500	1846630	543	543	543	543	0
589	20241119	095400	1846630	543	543	543	543	0
590	20241119	095300	1846630	543	543	543	543	0
591	20241119	095200	1846630	543	543	543	543	0
592	20241119	095100	1846630	543	543	543	543	0
593	20241119	095000	1846630	543	543	543	543	0
594	20241119	094900	1846630	543	543	543	543	0
595	20241119	094800	1846630	543	543	543	543	0
596	20241119	094700	1846630	543	543	543	543	0
597	20241119	094600	1846630	543	543	543	543	0
598	20241119	094500	1846630	543	543	543	543	0
599	20241119	094400	1846630	543	543	543	543	0
600	20241119	094300	1846630	543	543	543	543	0
601	20241119	094200	1846630	543	543	543	543	0
602	20241119	094100	1846630	543	543	543	543	0
603	20241119	094000	1846630	543	543	543	543	0
604	20241119	093900	1846630	543	543	543	543	0
605	20241119	093800	1846630	543	543	543	543	0
606	20241119	093700	1846630	543	543	543	543	0
607	20241119	093600	1846630	543	543	543	543	0
608	20241119	093500	1846630	543	543	543	543	0
609	20241119	093400	1846630	543	543	543	543	1
610	20241119	093300	1846087	543	543	543	543	0
611	20241119	093200	1846087	543	543	543	543	0
612	20241119	093100	1846087	543	543	543	543	0
613	20241119	093000	1846087	543	543	543	543	0
614	20241119	092900	1846087	543	543	543	543	0
615	20241119	092800	1846087	543	543	543	543	0
616	20241119	092700	1846087	543	543	543	543	0
617	20241119	092600	1846087	543	543	543	543	0
618	20241119	092500	1846087	543	543	543	543	0
619	20241119	092400	1846087	543	543	543	543	1
620	20241119	092300	1845544	543	542	543	542	78
621	20241119	092200	1803200	540	540	540	540	0
622	20241119	092100	1803200	540	540	540	540	0
623	20241119	092000	1803200	540	540	540	540	0
624	20241119	091900	1803200	540	540	540	540	0
625	20241119	091800	1803200	540	540	540	540	0
626	20241119	091700	1803200	540	540	540	540	0
627	20241119	091600	1803200	540	540	540	540	0
628	20241119	091500	1803200	540	540	540	540	0
629	20241119	091400	1803200	540	541	541	540	606
630	20241119	091300	1475460	543	543	543	543	594
631	20241119	091200	1152918	543	543	543	543	906
632	20241119	091100	660960	540	540	540	540	0
633	20241119	091000	660960	540	540	540	540	0
634	20241119	090900	660960	540	540	540	540	0
635	20241119	090800	660960	540	540	540	540	0
636	20241119	090700	660960	540	540	540	540	0
637	20241119	090600	660960	540	540	540	540	0
638	20241119	090500	660960	540	540	540	540	0
639	20241119	090400	660960	540	540	540	540	0
640	20241119	090300	660960	540	540	540	540	0
641	20241119	090200	660960	540	540	540	540	0
642	20241119	090100	660960	540	540	540	540	0
643	20241119	090000	660960	540	540	540	540	1224