KissMeData/001620/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183400	95161371	535	535	535	535	2904
3	20241118	183300	95161371	535	535	535	535	0
4	20241118	183200	95161371	535	535	535	535	0
5	20241118	183100	95161371	535	535	535	535	0
6	20241118	183000	95161371	535	535	535	535	0
7	20241118	182900	95161371	535	535	535	535	0
8	20241118	182800	95161371	535	535	535	535	0
9	20241118	182700	95161371	535	535	535	535	0
10	20241118	182600	95161371	535	535	535	535	0
11	20241118	182500	95161371	535	535	535	535	0
12	20241118	182400	95161371	535	535	535	535	0
13	20241118	182300	95161371	535	535	535	535	0
14	20241118	182200	95161371	535	535	535	535	0
15	20241118	182100	95161371	535	535	535	535	0
16	20241118	182000	95161371	535	535	535	535	0
17	20241118	181900	95161371	535	535	535	535	0
18	20241118	181800	95161371	535	535	535	535	0
19	20241118	181700	95161371	535	535	535	535	0
20	20241118	181600	95161371	535	535	535	535	0
21	20241118	181500	95161371	535	535	535	535	0
22	20241118	181400	95161371	535	535	535	535	0
23	20241118	181300	95161371	535	535	535	535	0
24	20241118	181200	95161371	535	535	535	535	0
25	20241118	181100	95161371	535	535	535	535	0
26	20241118	181000	95161371	535	535	535	535	0
27	20241118	180900	95161371	535	535	535	535	0
28	20241118	180800	95161371	535	535	535	535	0
29	20241118	180700	95161371	535	535	535	535	0
30	20241118	180600	95161371	535	535	535	535	0
31	20241118	180500	95161371	535	535	535	535	0
32	20241118	180400	95161371	535	535	535	535	2904
33	20241118	180300	95161371	535	535	535	535	0
34	20241118	180200	95161371	535	535	535	535	0
35	20241118	180100	95161371	535	535	535	535	0
36	20241118	180000	95161371	535	535	535	535	0
37	20241118	175900	95161371	535	535	535	535	0
38	20241118	175800	95161371	535	535	535	535	0
39	20241118	175700	95161371	535	535	535	535	0
40	20241118	175600	95161371	535	535	535	535	0
41	20241118	175500	95161371	535	535	535	535	0
42	20241118	175400	95161371	535	535	535	535	0
43	20241118	175300	95161371	535	535	535	535	0
44	20241118	175200	95161371	535	535	535	535	0
45	20241118	175100	95161371	535	535	535	535	0
46	20241118	175000	95161371	535	535	535	535	0
47	20241118	174900	95161371	535	535	535	535	0
48	20241118	174800	95161371	535	535	535	535	0
49	20241118	174700	95161371	535	535	535	535	0
50	20241118	174600	95161371	535	535	535	535	0
51	20241118	174500	95161371	535	535	535	535	0
52	20241118	174400	95161371	535	535	535	535	0
53	20241118	174300	95161371	535	535	535	535	0
54	20241118	174200	95161371	535	535	535	535	0
55	20241118	174100	95161371	535	535	535	535	0
56	20241118	174000	95161371	535	535	535	535	0
57	20241118	173900	95161371	535	535	535	535	0
58	20241118	173800	95161371	535	535	535	535	0
59	20241118	173700	95161371	535	535	535	535	0
60	20241118	173600	95161371	535	535	535	535	0
61	20241118	173500	95161371	535	535	535	535	0
62	20241118	173400	95161371	535	535	535	535	2904
63	20241118	173300	95161371	535	535	535	535	0
64	20241118	173200	95161371	535	535	535	535	0
65	20241118	173100	95161371	535	535	535	535	0
66	20241118	173000	95161371	535	535	535	535	0
67	20241118	172900	95161371	535	535	535	535	0
68	20241118	172800	95161371	535	535	535	535	0
69	20241118	172700	95161371	535	535	535	535	0
70	20241118	172600	95161371	535	535	535	535	0
71	20241118	172500	95161371	535	535	535	535	0
72	20241118	172400	95161371	535	535	535	535	0
73	20241118	172300	95161371	535	535	535	535	0
74	20241118	172200	95161371	535	535	535	535	0
75	20241118	172100	95161371	535	535	535	535	0
76	20241118	172000	95161371	535	535	535	535	0
77	20241118	171900	95161371	535	535	535	535	0
78	20241118	171800	95161371	535	535	535	535	0
79	20241118	171700	95161371	535	535	535	535	0
80	20241118	171600	95161371	535	535	535	535	0
81	20241118	171500	95161371	535	535	535	535	0
82	20241118	171400	95161371	535	535	535	535	0
83	20241118	171300	95161371	535	535	535	535	0
84	20241118	171200	95161371	535	535	535	535	0
85	20241118	171100	95161371	535	535	535	535	0
86	20241118	171000	95161371	535	535	535	535	0
87	20241118	170900	95161371	535	535	535	535	0
88	20241118	170800	95161371	535	535	535	535	0
89	20241118	170700	95161371	535	535	535	535	0
90	20241118	170600	95161371	535	535	535	535	0
91	20241118	170500	95161371	535	535	535	535	0
92	20241118	170400	95161371	535	535	535	535	2904
93	20241118	170300	95161371	535	535	535	535	0
94	20241118	170200	95161371	535	535	535	535	0
95	20241118	170100	95161371	535	535	535	535	0
96	20241118	170000	95161371	535	535	535	535	0
97	20241118	165900	95161371	535	535	535	535	0
98	20241118	165800	95161371	535	535	535	535	0
99	20241118	165700	95161371	535	535	535	535	0
100	20241118	165600	95161371	535	535	535	535	0
101	20241118	165500	95161371	535	535	535	535	0
102	20241118	165400	95161371	535	535	535	535	0
103	20241118	165300	95161371	535	535	535	535	0
104	20241118	165200	95161371	535	535	535	535	0
105	20241118	165100	95161371	535	535	535	535	0
106	20241118	165000	95161371	535	535	535	535	0
107	20241118	164900	95161371	535	535	535	535	0
108	20241118	164800	95161371	535	535	535	535	0
109	20241118	164700	95161371	535	535	535	535	0
110	20241118	164600	95161371	535	535	535	535	0
111	20241118	164500	95161371	535	535	535	535	0
112	20241118	164400	95161371	535	535	535	535	0
113	20241118	164300	95161371	535	535	535	535	0
114	20241118	164200	95161371	535	535	535	535	0
115	20241118	164100	95161371	535	535	535	535	0
116	20241118	164000	95161371	535	535	535	535	0
117	20241118	163900	95161371	535	535	535	535	0
118	20241118	163800	95161371	535	535	535	535	0
119	20241118	163700	95161371	535	535	535	535	0
120	20241118	163600	95161371	535	535	535	535	0
121	20241118	163500	95161371	535	535	535	535	0
122	20241118	163400	95161371	535	535	535	535	2904
123	20241118	163300	95161371	535	535	535	535	0
124	20241118	163200	95161371	535	535	535	535	0
125	20241118	163100	95161371	535	535	535	535	0
126	20241118	163000	95161371	535	535	535	535	0
127	20241118	162900	95161371	535	535	535	535	0
128	20241118	162800	95161371	535	535	535	535	0
129	20241118	162700	95161371	535	535	535	535	0
130	20241118	162600	95161371	535	535	535	535	0
131	20241118	162500	95161371	535	535	535	535	0
132	20241118	162400	95161371	535	535	535	535	0
133	20241118	162300	95161371	535	535	535	535	0
134	20241118	162200	95161371	535	535	535	535	0
135	20241118	162100	95161371	535	535	535	535	0
136	20241118	162000	95161371	535	535	535	535	0
137	20241118	161900	95161371	535	535	535	535	0
138	20241118	161800	95161371	535	535	535	535	0
139	20241118	161700	95161371	535	535	535	535	0
140	20241118	161600	95161371	535	535	535	535	0
141	20241118	161500	95161371	535	535	535	535	0
142	20241118	161400	95161371	535	535	535	535	0
143	20241118	161300	95161371	535	535	535	535	0
144	20241118	161200	95161371	535	535	535	535	0
145	20241118	161100	95161371	535	535	535	535	0
146	20241118	161000	95161371	535	535	535	535	0
147	20241118	160900	95161371	535	535	535	535	0
148	20241118	160800	95161371	535	535	535	535	0
149	20241118	160700	95161371	535	535	535	535	0
150	20241118	160600	95161371	535	535	535	535	0
151	20241118	160500	95161371	535	535	535	535	0
152	20241118	160400	95161371	535	535	535	535	2904
153	20241118	160300	95161371	535	535	535	535	0
154	20241118	160200	95161371	535	535	535	535	0
155	20241118	160100	95161371	535	535	535	535	0
156	20241118	160000	95161371	535	535	535	535	0
157	20241118	155900	95161371	535	535	535	535	0
158	20241118	155800	95161371	535	535	535	535	0
159	20241118	155700	95161371	535	535	535	535	0
160	20241118	155600	95161371	535	535	535	535	0
161	20241118	155500	95161371	535	535	535	535	0
162	20241118	155400	95161371	535	535	535	535	0
163	20241118	155300	95161371	535	535	535	535	0
164	20241118	155200	95161371	535	535	535	535	0
165	20241118	155100	95161371	535	535	535	535	0
166	20241118	155000	95161371	535	535	535	535	0
167	20241118	154900	95161371	535	535	535	535	0
168	20241118	154800	95161371	535	535	535	535	0
169	20241118	154700	95161371	535	535	535	535	0
170	20241118	154600	95161371	535	535	535	535	0
171	20241118	154500	95161371	535	535	535	535	0
172	20241118	154400	95161371	535	535	535	535	0
173	20241118	154300	95161371	535	535	535	535	0
174	20241118	154200	95161371	535	535	535	535	0
175	20241118	154100	95161371	535	535	535	535	0
176	20241118	154000	95161371	535	535	535	535	0
177	20241118	153900	95161371	535	535	535	535	0
178	20241118	153800	95161371	535	535	535	535	0
179	20241118	153700	95161371	535	535	535	535	0
180	20241118	153600	95161371	535	535	535	535	0
181	20241118	153500	95161371	535	535	535	535	0
182	20241118	153400	95161371	535	535	535	535	2904
183	20241118	153300	95161371	535	535	535	535	0
184	20241118	153200	95161371	535	535	535	535	0
185	20241118	153100	95161371	535	535	535	535	0
186	20241118	153000	95161371	535	535	535	535	2904
187	20241118	152900	93607731	536	536	536	536	0
188	20241118	152800	93607731	536	536	536	536	0
189	20241118	152700	93607731	536	536	536	536	0
190	20241118	152600	93607731	536	536	536	536	0
191	20241118	152500	93607731	536	536	536	536	0
192	20241118	152400	93607731	536	536	536	536	0
193	20241118	152300	93607731	536	536	536	536	0
194	20241118	152200	93607731	536	536	536	536	0
195	20241118	152100	93607731	536	536	536	536	0
196	20241118	152000	93607731	536	536	536	536	0
197	20241118	151900	93607731	536	536	536	536	0
198	20241118	151800	93607731	536	536	536	536	0
199	20241118	151700	93607731	536	536	536	536	8
200	20241118	151600	93603443	537	537	537	537	0
201	20241118	151500	93603443	537	537	537	537	0
202	20241118	151400	93603443	537	537	537	537	105
203	20241118	151300	93547058	537	537	537	537	105
204	20241118	151200	93490673	536	536	536	536	0
205	20241118	151100	93490673	536	537	537	536	106
206	20241118	151000	93433752	537	537	537	537	105
207	20241118	150900	93377367	537	537	537	537	0
208	20241118	150800	93377367	537	537	537	537	104
209	20241118	150700	93321519	536	536	536	536	0
210	20241118	150600	93321519	536	537	537	536	106
211	20241118	150500	93264598	537	537	537	537	105
212	20241118	150400	93208213	536	536	536	536	406
213	20241118	150300	92990597	537	537	537	537	105
214	20241118	150200	92934212	536	536	536	536	1
215	20241118	150100	92933676	537	537	537	537	104
216	20241118	150000	92877828	536	537	537	536	106
217	20241118	145900	92820907	536	536	536	536	1
218	20241118	145800	92820371	536	537	537	536	106
219	20241118	145700	92763450	537	536	537	536	2
220	20241118	145600	92762377	537	537	537	537	116
221	20241118	145500	92700085	536	536	536	535	187
222	20241118	145400	92599854	535	536	536	535	168
223	20241118	145300	92509807	536	535	536	535	207
224	20241118	145200	92399031	535	535	535	535	116
225	20241118	145100	92336971	534	535	535	534	106
226	20241118	145000	92280262	536	534	536	534	279
227	20241118	144900	92130740	533	533	533	533	1
228	20241118	144800	92130207	534	533	534	533	274
229	20241118	144700	91984061	534	534	534	534	0
230	20241118	144600	91984061	534	534	534	534	105
231	20241118	144500	91927991	533	534	534	533	106
232	20241118	144400	91871388	533	533	533	533	1
233	20241118	144300	91870855	534	534	534	534	105
234	20241118	144200	91814785	533	533	533	533	1
235	20241118	144100	91814252	534	534	534	533	535
236	20241118	144000	91528563	534	535	535	534	481
237	20241118	143900	91271230	534	534	534	534	0
238	20241118	143800	91271230	534	538	538	534	42
239	20241118	143700	91248678	537	537	537	537	0
240	20241118	143600	91248678	537	537	538	537	201
241	20241118	143500	91140636	538	538	538	538	0
242	20241118	143400	91140636	538	538	538	538	385
243	20241118	143300	90933506	538	537	538	537	789
244	20241118	143200	90509545	536	536	536	536	1
245	20241118	143100	90509009	537	537	537	537	105
246	20241118	143000	90452624	537	537	537	537	106
247	20241118	142900	90395702	537	537	537	537	1400
248	20241118	142800	89643902	537	537	537	537	105
249	20241118	142700	89587517	536	536	536	536	6
250	20241118	142600	89584301	536	535	536	535	294
251	20241118	142500	89426775	536	536	536	536	105
252	20241118	142400	89370495	533	533	533	533	0
253	20241118	142300	89370495	533	533	533	533	0
254	20241118	142200	89370495	533	533	533	533	0
255	20241118	142100	89370495	533	536	536	533	2430
256	20241118	142000	88072714	536	537	537	536	105
257	20241118	141900	88016330	536	536	536	536	1
258	20241118	141800	88015794	537	537	537	537	105
259	20241118	141700	87959409	536	536	536	536	1
260	20241118	141600	87958873	537	537	537	537	373
261	20241118	141500	87758572	537	537	537	537	105
262	20241118	141400	87702187	536	536	536	536	20
263	20241118	141300	87691467	536	536	536	536	0
264	20241118	141200	87691467	536	536	536	536	0
265	20241118	141100	87691467	536	536	536	536	313
266	20241118	141000	87523699	536	536	536	536	105
267	20241118	140900	87467419	535	535	535	535	1
268	20241118	140800	87466884	536	536	536	536	0
269	20241118	140700	87466884	536	536	536	536	0
270	20241118	140600	87466884	536	535	536	535	110
271	20241118	140500	87408028	534	534	534	534	1
272	20241118	140400	87407494	533	533	533	533	232
273	20241118	140300	87283838	533	533	533	533	455
274	20241118	140200	87041323	532	534	534	532	3626
275	20241118	140100	85111194	535	535	535	535	105
276	20241118	140000	85055019	535	535	535	535	104
277	20241118	135900	84999379	537	535	537	535	268
278	20241118	135800	84855474	535	535	535	535	105
279	20241118	135700	84799299	534	534	534	534	2
280	20241118	135600	84798231	535	535	535	535	213
281	20241118	135500	84684276	534	535	535	534	5506
282	20241118	135400	81738567	534	534	534	534	0
283	20241118	135300	81738567	534	535	535	534	105
284	20241118	135200	81682393	534	534	534	534	1
285	20241118	135100	81681859	535	535	535	535	105
286	20241118	135000	81625684	534	535	535	534	106
287	20241118	134900	81568975	533	533	533	533	0
288	20241118	134800	81568975	533	533	533	533	0
289	20241118	134700	81568975	533	535	535	533	212
290	20241118	134600	81455557	535	534	535	534	106
291	20241118	134500	81398848	533	533	533	533	0
292	20241118	134400	81398848	533	533	533	533	1
293	20241118	134300	81398315	535	534	535	534	4105
294	20241118	134200	79202245	535	534	535	534	268
295	20241118	134100	79058950	534	534	534	534	105
296	20241118	134000	79002880	533	533	533	533	1
297	20241118	133900	79002347	534	534	534	534	4001
298	20241118	133800	76865813	532	532	533	532	106
299	20241118	133700	76809317	532	533	533	532	106
300	20241118	133600	76752820	532	532	532	532	0
301	20241118	133500	76752820	532	533	533	532	106
302	20241118	133400	76696323	532	532	532	532	1
303	20241118	133300	76695791	533	533	533	533	105
304	20241118	133200	76639826	532	533	533	532	105
305	20241118	133100	76583862	532	532	532	532	0
306	20241118	133000	76583862	532	532	533	532	132
307	20241118	132900	76513508	533	533	533	533	0
308	20241118	132800	76513508	533	533	533	533	105
309	20241118	132700	76457543	532	534	535	532	3347
310	20241118	132600	74675674	535	535	535	535	101
311	20241118	132500	74621639	535	535	535	535	372
312	20241118	132400	74422619	534	534	534	534	0
313	20241118	132300	74422619	534	534	535	534	107
314	20241118	132200	74365376	535	535	535	535	105
315	20241118	132100	74309201	534	534	534	534	0
316	20241118	132000	74309201	534	535	535	534	106
317	20241118	131900	74252492	534	534	535	534	379
318	20241118	131800	74049729	535	535	535	535	104
319	20241118	131700	73994089	535	535	535	535	106
320	20241118	131600	73937379	535	535	535	535	295
321	20241118	131500	73779554	535	535	535	535	726
322	20241118	131400	73391144	535	535	535	535	801
323	20241118	131300	72962609	534	533	534	533	1067
324	20241118	131200	72392832	532	532	532	532	0
325	20241118	131100	72392832	532	532	532	532	2552
326	20241118	131000	71035168	532	532	532	532	105
327	20241118	130900	70979308	532	532	532	532	0
328	20241118	130800	70979308	532	532	532	532	373
329	20241118	130700	70780872	532	532	532	532	105
330	20241118	130600	70725012	531	531	531	531	1000
331	20241118	130500	70194012	532	532	532	532	105
332	20241118	130400	70138152	532	532	532	532	1
333	20241118	130300	70137620	532	532	532	532	104
334	20241118	130200	70082292	531	532	532	531	106
335	20241118	130100	70025901	531	531	531	531	1
336	20241118	130000	70025370	532	532	532	532	105
337	20241118	125900	69969510	531	531	531	531	1
338	20241118	125800	69968979	532	532	532	532	105
339	20241118	125700	69913119	531	532	532	531	105
340	20241118	125600	69857260	531	531	531	531	0
341	20241118	125500	69857260	531	532	532	531	106
342	20241118	125400	69800869	531	531	531	531	1
343	20241118	125300	69800338	531	531	532	531	107
344	20241118	125200	69743416	532	532	532	532	106
345	20241118	125100	69687024	532	531	532	531	2784
346	20241118	125000	68208452	530	531	531	530	105
347	20241118	124900	68152698	531	531	531	531	280
348	20241118	124800	68004018	531	531	531	531	1106
349	20241118	124700	67416732	531	531	531	531	2306
350	20241118	124600	66192246	531	531	531	531	0
351	20241118	124500	66192246	531	531	531	531	105
352	20241118	124400	66136491	531	531	531	531	0
353	20241118	124300	66136491	531	531	531	531	104
354	20241118	124200	66081267	531	531	531	531	205
355	20241118	124100	65972412	531	531	531	531	100
356	20241118	124000	65919312	531	530	531	530	4320
357	20241118	123900	63629607	531	531	531	531	0
358	20241118	123800	63629607	531	531	531	531	105
359	20241118	123700	63573852	531	533	533	531	16994
360	20241118	123600	54543421	535	535	535	535	106
361	20241118	123500	54486711	535	535	535	535	0
362	20241118	123400	54486711	535	534	535	534	373
363	20241118	123300	54287261	535	535	535	535	105
364	20241118	123200	54231086	534	534	534	534	0
365	20241118	123100	54231086	534	534	534	534	0
366	20241118	123000	54231086	534	535	535	534	107
367	20241118	122900	54173945	536	536	536	536	0
368	20241118	122800	54173945	536	536	536	536	233
369	20241118	122700	54049057	535	535	535	535	82
370	20241118	122600	54005187	535	535	535	535	0
371	20241118	122500	54005187	535	535	535	535	3900
372	20241118	122400	51918687	535	535	535	535	119
373	20241118	122300	51855022	536	536	536	536	105
374	20241118	122200	51798742	536	536	536	536	104
375	20241118	122100	51742998	536	536	536	536	0
376	20241118	122000	51742998	536	536	536	536	105
377	20241118	121900	51686718	536	536	536	536	15
378	20241118	121800	51678678	536	536	536	536	105
379	20241118	121700	51622398	536	536	536	536	374
380	20241118	121600	51421934	536	536	536	536	0
381	20241118	121500	51421934	536	536	536	536	104
382	20241118	121400	51366190	535	535	535	535	0
383	20241118	121300	51366190	535	535	535	535	100
384	20241118	121200	51312690	536	536	536	536	0
385	20241118	121100	51312690	536	534	536	534	1158
386	20241118	121000	50693735	534	534	534	534	105
387	20241118	120900	50637665	534	534	534	534	3
388	20241118	120800	50636063	534	533	534	533	1094
389	20241118	120700	50052857	533	533	533	533	305
390	20241118	120600	49890292	533	533	533	533	0
391	20241118	120500	49890292	533	533	533	533	105
392	20241118	120400	49834327	533	533	533	533	105
393	20241118	120300	49778362	533	533	533	533	1
394	20241118	120200	49777829	533	533	533	533	104
395	20241118	120100	49722397	533	533	533	533	0
396	20241118	120000	49722397	533	533	533	533	375
397	20241118	115900	49522522	533	533	533	533	105
398	20241118	115800	49466557	533	533	533	533	0
399	20241118	115700	49466557	533	533	533	533	2020
400	20241118	115600	48389897	534	534	534	534	1
401	20241118	115500	48389363	534	534	534	534	104
402	20241118	115400	48333827	533	534	534	533	390
403	20241118	115300	48125852	534	534	534	534	0
404	20241118	115200	48125852	534	533	534	533	519
405	20241118	115100	47849120	534	534	534	534	0
406	20241118	115000	47849120	534	534	534	534	105
407	20241118	114900	47793050	534	534	534	534	104
408	20241118	114800	47737514	533	534	534	533	1012
409	20241118	114700	47198018	534	534	534	534	105
410	20241118	114600	47141948	534	534	534	534	0
411	20241118	114500	47141948	534	534	534	534	105
412	20241118	114400	47085878	534	534	534	534	105
413	20241118	114300	47029808	534	534	534	534	269
414	20241118	114200	46886162	534	534	534	534	205
415	20241118	114100	46776692	534	534	534	534	100
416	20241118	114000	46723292	534	534	534	534	104
417	20241118	113900	46667756	534	534	534	534	105
418	20241118	113800	46611686	534	534	534	534	0
419	20241118	113700	46611686	534	534	534	534	210
420	20241118	113600	46499546	535	535	535	535	0
421	20241118	113500	46499546	535	535	535	535	0
422	20241118	113400	46499546	535	537	537	535	4316
423	20241118	113300	44190173	537	537	537	537	1
424	20241118	113200	44189636	537	537	537	537	105
425	20241118	113100	44133251	537	537	537	537	0
426	20241118	113000	44133251	537	537	537	537	106
427	20241118	112900	44076329	537	537	537	537	105
428	20241118	112800	44019944	537	537	537	537	0
429	20241118	112700	44019944	537	537	537	537	104
430	20241118	112600	43964096	537	537	537	537	270
431	20241118	112500	43819106	537	537	537	537	105
432	20241118	112400	43762721	537	537	537	537	105
433	20241118	112300	43706336	537	537	537	537	0
434	20241118	112200	43706336	537	537	537	537	105
435	20241118	112100	43649951	537	537	537	537	0
436	20241118	112000	43649951	537	537	537	537	104
437	20241118	111900	43594103	537	537	537	537	105
438	20241118	111800	43537718	537	537	537	537	0
439	20241118	111700	43537718	537	537	537	537	105
440	20241118	111600	43481333	537	537	537	537	0
441	20241118	111500	43481333	537	537	537	537	105
442	20241118	111400	43424948	536	539	539	536	1189
443	20241118	111300	42787191	539	539	539	539	0
444	20241118	111200	42787191	539	539	539	539	105
445	20241118	111100	42730596	539	539	539	539	0
446	20241118	111000	42730596	539	539	539	539	115
447	20241118	110900	42668611	539	539	539	539	374
448	20241118	110800	42467025	538	538	538	538	0
449	20241118	110700	42467025	538	538	538	538	86
450	20241118	110600	42420757	538	538	538	538	1
451	20241118	110500	42420219	538	538	538	538	105
452	20241118	110400	42363729	538	538	538	538	105
453	20241118	110300	42307239	537	537	537	537	0
454	20241118	110200	42307239	537	537	537	537	148
455	20241118	110100	42227763	537	537	537	537	0
456	20241118	110000	42227763	537	537	537	537	15
457	20241118	105900	42219708	537	537	537	537	0
458	20241118	105800	42219708	537	537	537	537	0
459	20241118	105700	42219708	537	536	537	536	2105
460	20241118	105600	41089428	533	533	533	533	0
461	20241118	105500	41089428	533	533	533	533	0
462	20241118	105400	41089428	533	533	533	533	0
463	20241118	105300	41089428	533	533	533	533	1
464	20241118	105200	41088895	535	534	535	533	2774
465	20241118	105100	39607107	535	535	535	535	0
466	20241118	105000	39607107	535	537	537	535	21616
467	20241118	104900	28041338	538	537	538	537	200
468	20241118	104800	27933838	536	538	538	536	315
469	20241118	104700	27764370	537	537	537	537	0
470	20241118	104600	27764370	537	537	537	537	0
471	20241118	104500	27764370	537	536	537	536	267
472	20241118	104400	27621015	536	536	536	536	1204
473	20241118	104300	26975671	536	536	536	536	1
474	20241118	104200	26975135	537	537	537	537	442
475	20241118	104100	26737781	538	538	538	538	0
476	20241118	104000	26737781	538	538	538	538	0
477	20241118	103900	26737781	538	537	538	537	180
478	20241118	103800	26641031	538	538	538	538	154
479	20241118	103700	26558179	538	537	538	537	1146
480	20241118	103600	25941860	537	537	537	537	1
481	20241118	103500	25941323	536	537	538	536	1711
482	20241118	103400	25023690	536	536	536	536	60
483	20241118	103300	24991530	537	536	537	536	80
484	20241118	103200	24948610	537	538	538	537	260
485	20241118	103100	24808939	538	538	538	538	0
486	20241118	103000	24808939	538	538	538	538	2
487	20241118	102900	24807863	538	538	538	538	105
488	20241118	102800	24751373	537	537	537	537	105
489	20241118	102700	24694988	537	537	537	537	0
490	20241118	102600	24694988	537	537	537	537	209
491	20241118	102500	24582755	538	538	538	538	0
492	20241118	102400	24582755	538	538	538	538	105
493	20241118	102300	24526265	538	538	538	538	0
494	20241118	102200	24526265	538	538	538	538	0
495	20241118	102100	24526265	538	538	538	538	105
496	20241118	102000	24469775	540	539	540	539	210
497	20241118	101900	24356507	540	540	540	540	0
498	20241118	101800	24356507	540	538	540	538	437
499	20241118	101700	24120864	539	539	539	539	104
500	20241118	101600	24064808	539	539	539	539	105
501	20241118	101500	24008213	538	538	538	538	332
502	20241118	101400	23829597	538	538	538	538	105
503	20241118	101300	23773107	538	538	538	538	7
504	20241118	101200	23769341	537	537	537	537	0
505	20241118	101100	23769341	537	537	537	537	104
506	20241118	101000	23713493	536	535	536	535	334
507	20241118	100900	23534470	536	536	536	536	105
508	20241118	100800	23478190	535	535	535	535	111
509	20241118	100700	23418805	536	537	537	536	205
510	20241118	100600	23308820	537	537	537	536	108
511	20241118	100500	23250825	536	536	536	536	0
512	20241118	100400	23250825	536	537	537	536	105
513	20241118	100300	23194441	536	536	536	536	1
514	20241118	100200	23193905	537	536	537	536	107
515	20241118	100100	23136447	537	537	537	537	374
516	20241118	100000	22935609	536	536	536	536	1
517	20241118	095900	22935073	537	537	537	537	105
518	20241118	095800	22878688	536	536	536	536	0
519	20241118	095700	22878688	536	536	537	536	106
520	20241118	095600	22821768	538	536	538	536	107
521	20241118	095500	22764309	537	537	537	537	0
522	20241118	095400	22764309	537	537	537	537	3004
523	20241118	095300	21151161	537	537	537	537	0
524	20241118	095200	21151161	537	536	537	536	105
525	20241118	095100	21094807	535	537	537	535	410
526	20241118	095000	20874944	536	536	536	536	0
527	20241118	094900	20874944	536	536	537	536	159
528	20241118	094800	20789565	537	537	537	537	102
529	20241118	094700	20734791	537	538	538	537	106
530	20241118	094600	20677764	537	538	538	537	106
531	20241118	094500	20620737	539	539	539	539	0
532	20241118	094400	20620737	539	536	539	536	270
533	20241118	094300	20475231	538	539	539	538	650
534	20241118	094200	20124890	538	538	538	538	2
535	20241118	094100	20123814	540	538	540	538	51
536	20241118	094000	20096298	538	538	539	538	288
537	20241118	093900	19941068	536	536	536	536	2
538	20241118	093800	19939996	536	536	536	536	58
539	20241118	093700	19908908	536	536	536	536	340
540	20241118	093600	19726668	536	536	536	536	200
541	20241118	093500	19619468	536	535	536	535	5197
542	20241118	093400	16838460	534	534	534	534	445
543	20241118	093300	16600830	534	535	535	534	43
544	20241118	093200	16577832	535	535	535	535	1
545	20241118	093100	16577297	536	536	536	536	4
546	20241118	093000	16575153	536	536	536	536	1
547	20241118	092900	16574617	535	535	535	535	0
548	20241118	092800	16574617	535	535	535	535	318
549	20241118	092700	16404487	536	536	536	536	0
550	20241118	092600	16404487	536	536	536	536	0
551	20241118	092500	16404487	536	536	536	536	0
552	20241118	092400	16404487	536	536	536	536	0
553	20241118	092300	16404487	536	535	536	535	23
554	20241118	092200	16392160	536	536	536	536	0
555	20241118	092100	16392160	536	536	536	536	0
556	20241118	092000	16392160	536	536	536	536	0
557	20241118	091900	16392160	536	536	536	536	0
558	20241118	091800	16392160	536	536	536	536	0
559	20241118	091700	16392160	536	536	536	536	1500
560	20241118	091600	15588160	532	532	532	532	2
561	20241118	091500	15587096	531	531	531	531	0
562	20241118	091400	15587096	531	531	531	531	0
563	20241118	091300	15587096	531	531	531	531	12054
564	20241118	091200	9186422	531	531	531	531	1246
565	20241118	091100	8524796	531	531	531	531	3020
566	20241118	091000	6921176	531	533	533	531	3211
567	20241118	090900	5216133	530	530	530	530	0
568	20241118	090800	5216133	530	530	530	530	0
569	20241118	090700	5216133	530	532	532	530	1000
570	20241118	090600	4685229	533	533	533	533	2100
571	20241118	090500	3565929	533	533	533	533	1
572	20241118	090400	3565396	533	533	533	533	0
573	20241118	090300	3565396	533	533	533	533	1311
574	20241118	090200	2866633	533	533	533	533	0
575	20241118	090100	2866633	533	533	533	533	0
576	20241118	090000	2866633	533	536	537	533	5347