KissMeData/001620/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183500	27652943	536	536	536	536	515
3	20241119	183400	27652943	536	536	536	536	0
4	20241119	183300	27652943	536	536	536	536	0
5	20241119	183200	27652943	536	536	536	536	0
6	20241119	183100	27652943	536	536	536	536	0
7	20241119	183000	27652943	536	536	536	536	0
8	20241119	182900	27652943	536	536	536	536	0
9	20241119	182800	27652943	536	536	536	536	0
10	20241119	182700	27652943	536	536	536	536	0
11	20241119	182600	27652943	536	536	536	536	0
12	20241119	182500	27652943	536	536	536	536	0
13	20241119	182400	27652943	536	536	536	536	0
14	20241119	182300	27652943	536	536	536	536	0
15	20241119	182200	27652943	536	536	536	536	0
16	20241119	182100	27652943	536	536	536	536	0
17	20241119	182000	27652943	536	536	536	536	0
18	20241119	181900	27652943	536	536	536	536	0
19	20241119	181800	27652943	536	536	536	536	0
20	20241119	181700	27652943	536	536	536	536	0
21	20241119	181600	27652943	536	536	536	536	0
22	20241119	181500	27652943	536	536	536	536	0
23	20241119	181400	27652943	536	536	536	536	0
24	20241119	181300	27652943	536	536	536	536	0
25	20241119	181200	27652943	536	536	536	536	0
26	20241119	181100	27652943	536	536	536	536	0
27	20241119	181000	27652943	536	536	536	536	0
28	20241119	180900	27652943	536	536	536	536	0
29	20241119	180800	27652943	536	536	536	536	0
30	20241119	180700	27652943	536	536	536	536	0
31	20241119	180600	27652943	536	536	536	536	0
32	20241119	180500	27652943	536	536	536	536	515
33	20241119	180400	27652943	536	536	536	536	0
34	20241119	180300	27652943	536	536	536	536	0
35	20241119	180200	27652943	536	536	536	536	0
36	20241119	180100	27652943	536	536	536	536	0
37	20241119	180000	27652943	536	536	536	536	0
38	20241119	175900	27652943	536	536	536	536	0
39	20241119	175800	27652943	536	536	536	536	0
40	20241119	175700	27652943	536	536	536	536	0
41	20241119	175600	27652943	536	536	536	536	0
42	20241119	175500	27652943	536	536	536	536	0
43	20241119	175400	27652943	536	536	536	536	0
44	20241119	175300	27652943	536	536	536	536	0
45	20241119	175200	27652943	536	536	536	536	0
46	20241119	175100	27652943	536	536	536	536	0
47	20241119	175000	27652943	536	536	536	536	0
48	20241119	174900	27652943	536	536	536	536	0
49	20241119	174800	27652943	536	536	536	536	0
50	20241119	174700	27652943	536	536	536	536	0
51	20241119	174600	27652943	536	536	536	536	0
52	20241119	174500	27652943	536	536	536	536	0
53	20241119	174400	27652943	536	536	536	536	0
54	20241119	174300	27652943	536	536	536	536	0
55	20241119	174200	27652943	536	536	536	536	0
56	20241119	174100	27652943	536	536	536	536	0
57	20241119	174000	27652943	536	536	536	536	0
58	20241119	173900	27652943	536	536	536	536	0
59	20241119	173800	27652943	536	536	536	536	0
60	20241119	173700	27652943	536	536	536	536	0
61	20241119	173600	27652943	536	536	536	536	0
62	20241119	173500	27652943	536	536	536	536	515
63	20241119	173400	27652943	536	536	536	536	0
64	20241119	173300	27652943	536	536	536	536	0
65	20241119	173200	27652943	536	536	536	536	0
66	20241119	173100	27652943	536	536	536	536	0
67	20241119	173000	27652943	536	536	536	536	0
68	20241119	172900	27652943	536	536	536	536	0
69	20241119	172800	27652943	536	536	536	536	0
70	20241119	172700	27652943	536	536	536	536	0
71	20241119	172600	27652943	536	536	536	536	0
72	20241119	172500	27652943	536	536	536	536	0
73	20241119	172400	27652943	536	536	536	536	0
74	20241119	172300	27652943	536	536	536	536	0
75	20241119	172200	27652943	536	536	536	536	0
76	20241119	172100	27652943	536	536	536	536	0
77	20241119	172000	27652943	536	536	536	536	0
78	20241119	171900	27652943	536	536	536	536	0
79	20241119	171800	27652943	536	536	536	536	0
80	20241119	171700	27652943	536	536	536	536	0
81	20241119	171600	27652943	536	536	536	536	0
82	20241119	171500	27652943	536	536	536	536	0
83	20241119	171400	27652943	536	536	536	536	0
84	20241119	171300	27652943	536	536	536	536	0
85	20241119	171200	27652943	536	536	536	536	0
86	20241119	171100	27652943	536	536	536	536	0
87	20241119	171000	27652943	536	536	536	536	0
88	20241119	170900	27652943	536	536	536	536	0
89	20241119	170800	27652943	536	536	536	536	0
90	20241119	170700	27652943	536	536	536	536	0
91	20241119	170600	27652943	536	536	536	536	0
92	20241119	170500	27652943	536	536	536	536	515
93	20241119	170400	27652943	536	536	536	536	0
94	20241119	170300	27652943	536	536	536	536	0
95	20241119	170200	27652943	536	536	536	536	0
96	20241119	170100	27652943	536	536	536	536	0
97	20241119	170000	27652943	536	536	536	536	0
98	20241119	165900	27652943	536	536	536	536	0
99	20241119	165800	27652943	536	536	536	536	0
100	20241119	165700	27652943	536	536	536	536	0
101	20241119	165600	27652943	536	536	536	536	0
102	20241119	165500	27652943	536	536	536	536	0
103	20241119	165400	27652943	536	536	536	536	0
104	20241119	165300	27652943	536	536	536	536	0
105	20241119	165200	27652943	536	536	536	536	0
106	20241119	165100	27652943	536	536	536	536	0
107	20241119	165000	27652943	536	536	536	536	0
108	20241119	164900	27652943	536	536	536	536	0
109	20241119	164800	27652943	536	536	536	536	0
110	20241119	164700	27652943	536	536	536	536	0
111	20241119	164600	27652943	536	536	536	536	0
112	20241119	164500	27652943	536	536	536	536	0
113	20241119	164400	27652943	536	536	536	536	0
114	20241119	164300	27652943	536	536	536	536	0
115	20241119	164200	27652943	536	536	536	536	0
116	20241119	164100	27652943	536	536	536	536	0
117	20241119	164000	27652943	536	536	536	536	0
118	20241119	163900	27652943	536	536	536	536	0
119	20241119	163800	27652943	536	536	536	536	0
120	20241119	163700	27652943	536	536	536	536	0
121	20241119	163600	27652943	536	536	536	536	0
122	20241119	163500	27652943	536	536	536	536	515
123	20241119	163400	27652943	536	536	536	536	0
124	20241119	163300	27652943	536	536	536	536	0
125	20241119	163200	27652943	536	536	536	536	0
126	20241119	163100	27652943	536	536	536	536	0
127	20241119	163000	27652943	536	536	536	536	0
128	20241119	162900	27652943	536	536	536	536	0
129	20241119	162800	27652943	536	536	536	536	0
130	20241119	162700	27652943	536	536	536	536	0
131	20241119	162600	27652943	536	536	536	536	0
132	20241119	162500	27652943	536	536	536	536	0
133	20241119	162400	27652943	536	536	536	536	0
134	20241119	162300	27652943	536	536	536	536	0
135	20241119	162200	27652943	536	536	536	536	0
136	20241119	162100	27652943	536	536	536	536	0
137	20241119	162000	27652943	536	536	536	536	0
138	20241119	161900	27652943	536	536	536	536	0
139	20241119	161800	27652943	536	536	536	536	0
140	20241119	161700	27652943	536	536	536	536	0
141	20241119	161600	27652943	536	536	536	536	0
142	20241119	161500	27652943	536	536	536	536	0
143	20241119	161400	27652943	536	536	536	536	0
144	20241119	161300	27652943	536	536	536	536	0
145	20241119	161200	27652943	536	536	536	536	0
146	20241119	161100	27652943	536	536	536	536	0
147	20241119	161000	27652943	536	536	536	536	0
148	20241119	160900	27652943	536	536	536	536	0
149	20241119	160800	27652943	536	536	536	536	0
150	20241119	160700	27652943	536	536	536	536	0
151	20241119	160600	27652943	536	536	536	536	0
152	20241119	160500	27652943	536	536	536	536	515
153	20241119	160400	27652943	536	536	536	536	0
154	20241119	160300	27652943	536	536	536	536	0
155	20241119	160200	27652943	536	536	536	536	0
156	20241119	160100	27652943	536	536	536	536	0
157	20241119	160000	27652943	536	536	536	536	0
158	20241119	155900	27652943	536	536	536	536	0
159	20241119	155800	27652943	536	536	536	536	0
160	20241119	155700	27652943	536	536	536	536	0
161	20241119	155600	27652943	536	536	536	536	0
162	20241119	155500	27652943	536	536	536	536	0
163	20241119	155400	27652943	536	536	536	536	0
164	20241119	155300	27652943	536	536	536	536	0
165	20241119	155200	27652943	536	536	536	536	0
166	20241119	155100	27652943	536	536	536	536	0
167	20241119	155000	27652943	536	536	536	536	0
168	20241119	154900	27652943	536	536	536	536	0
169	20241119	154800	27652943	536	536	536	536	0
170	20241119	154700	27652943	536	536	536	536	0
171	20241119	154600	27652943	536	536	536	536	0
172	20241119	154500	27652943	536	536	536	536	0
173	20241119	154400	27652943	536	536	536	536	0
174	20241119	154300	27652943	536	536	536	536	0
175	20241119	154200	27652943	536	536	536	536	0
176	20241119	154100	27652943	536	536	536	536	0
177	20241119	154000	27652943	536	536	536	536	0
178	20241119	153900	27652943	536	536	536	536	0
179	20241119	153800	27652943	536	536	536	536	0
180	20241119	153700	27652943	536	536	536	536	0
181	20241119	153600	27652943	536	536	536	536	0
182	20241119	153500	27652943	536	536	536	536	515
183	20241119	153400	27652943	536	536	536	536	0
184	20241119	153300	27652943	536	536	536	536	0
185	20241119	153200	27652943	536	536	536	536	0
186	20241119	153100	27652943	536	536	536	536	0
187	20241119	153000	27652943	536	536	536	536	515
188	20241119	152900	27376903	533	533	533	533	0
189	20241119	152800	27376903	533	533	533	533	0
190	20241119	152700	27376903	533	533	533	533	0
191	20241119	152600	27376903	533	533	533	533	0
192	20241119	152500	27376903	533	533	533	533	0
193	20241119	152400	27376903	533	533	533	533	0
194	20241119	152300	27376903	533	533	533	533	0
195	20241119	152200	27376903	533	533	533	533	0
196	20241119	152100	27376903	533	533	533	533	0
197	20241119	152000	27376903	533	533	533	533	0
198	20241119	151900	27376903	533	533	533	533	0
199	20241119	151800	27376903	533	533	533	533	0
200	20241119	151700	27376903	533	533	533	533	0
201	20241119	151600	27376903	533	533	533	533	0
202	20241119	151500	27376903	533	533	533	533	0
203	20241119	151400	27376903	533	533	533	533	0
204	20241119	151300	27376903	533	533	533	533	0
205	20241119	151200	27376903	533	533	533	533	0
206	20241119	151100	27376903	533	533	533	533	0
207	20241119	151000	27376903	533	533	533	533	0
208	20241119	150900	27376903	533	533	533	533	0
209	20241119	150800	27376903	533	534	534	533	30
210	20241119	150700	27360912	533	532	533	532	776
211	20241119	150600	26948029	533	533	533	533	2045
212	20241119	150500	25858044	534	534	534	534	0
213	20241119	150400	25858044	534	534	534	534	0
214	20241119	150300	25858044	534	534	534	534	0
215	20241119	150200	25858044	534	534	534	534	0
216	20241119	150100	25858044	534	534	534	534	0
217	20241119	150000	25858044	534	534	534	534	0
218	20241119	145900	25858044	534	534	534	534	0
219	20241119	145800	25858044	534	534	534	534	0
220	20241119	145700	25858044	534	534	534	534	0
221	20241119	145600	25858044	534	534	534	534	0
222	20241119	145500	25858044	534	534	534	534	0
223	20241119	145400	25858044	534	534	534	534	0
224	20241119	145300	25858044	534	534	534	534	0
225	20241119	145200	25858044	534	534	534	534	0
226	20241119	145100	25858044	534	534	534	534	2300
227	20241119	145000	24629844	534	534	534	534	598
228	20241119	144900	24310512	533	533	533	533	23
229	20241119	144800	24298253	533	533	533	533	0
230	20241119	144700	24298253	533	533	533	533	0
231	20241119	144600	24298253	533	533	533	533	192
232	20241119	144500	24195917	533	533	533	533	0
233	20241119	144400	24195917	533	533	533	533	3
234	20241119	144300	24194318	532	532	532	532	0
235	20241119	144200	24194318	532	533	533	532	4422
236	20241119	144100	21840376	533	533	533	533	0
237	20241119	144000	21840376	533	533	533	533	0
238	20241119	143900	21840376	533	533	533	533	1300
239	20241119	143800	21147476	535	535	535	535	0
240	20241119	143700	21147476	535	535	535	535	0
241	20241119	143600	21147476	535	535	535	535	0
242	20241119	143500	21147476	535	535	535	535	0
243	20241119	143400	21147476	535	535	535	535	0
244	20241119	143300	21147476	535	535	535	535	168
245	20241119	143200	21057596	535	535	535	535	0
246	20241119	143100	21057596	535	535	535	535	0
247	20241119	143000	21057596	535	535	535	535	10
248	20241119	142900	21052246	535	535	535	535	0
249	20241119	142800	21052246	535	535	535	535	0
250	20241119	142700	21052246	535	535	535	535	0
251	20241119	142600	21052246	535	535	535	535	0
252	20241119	142500	21052246	535	535	535	535	0
253	20241119	142400	21052246	535	535	535	535	1
254	20241119	142300	21051711	534	534	534	534	0
255	20241119	142200	21051711	534	534	534	534	0
256	20241119	142100	21051711	534	534	534	534	0
257	20241119	142000	21051711	534	534	534	534	0
258	20241119	141900	21051711	534	534	534	534	0
259	20241119	141800	21051711	534	534	534	534	0
260	20241119	141700	21051711	534	534	534	534	420
261	20241119	141600	20827431	535	535	535	535	168
262	20241119	141500	20737551	534	534	534	534	0
263	20241119	141400	20737551	534	534	534	534	0
264	20241119	141300	20737551	534	534	534	534	0
265	20241119	141200	20737551	534	534	534	534	0
266	20241119	141100	20737551	534	534	534	534	0
267	20241119	141000	20737551	534	534	534	534	0
268	20241119	140900	20737551	534	534	534	534	0
269	20241119	140800	20737551	534	534	534	534	0
270	20241119	140700	20737551	534	534	534	534	0
271	20241119	140600	20737551	534	534	534	534	0
272	20241119	140500	20737551	534	534	534	534	0
273	20241119	140400	20737551	534	534	534	534	0
274	20241119	140300	20737551	534	534	534	534	0
275	20241119	140200	20737551	534	534	534	534	0
276	20241119	140100	20737551	534	534	534	534	0
277	20241119	140000	20737551	534	534	534	534	0
278	20241119	135900	20737551	534	535	535	534	170
279	20241119	135800	20646603	534	534	534	534	5
280	20241119	135700	20643933	534	534	534	534	0
281	20241119	135600	20643933	534	534	534	534	0
282	20241119	135500	20643933	534	534	534	534	0
283	20241119	135400	20643933	534	534	534	534	31
284	20241119	135300	20627379	533	533	533	533	0
285	20241119	135200	20627379	533	533	533	533	0
286	20241119	135100	20627379	533	533	533	533	18
287	20241119	135000	20617785	535	535	535	535	0
288	20241119	134900	20617785	535	535	535	535	0
289	20241119	134800	20617785	535	535	535	535	0
290	20241119	134700	20617785	535	535	535	535	7
291	20241119	134600	20614040	535	535	535	535	0
292	20241119	134500	20614040	535	535	535	535	10
293	20241119	134400	20608690	535	535	535	535	0
294	20241119	134300	20608690	535	535	535	535	0
295	20241119	134200	20608690	535	535	535	535	168
296	20241119	134100	20518810	535	535	535	535	0
297	20241119	134000	20518810	535	535	535	535	0
298	20241119	133900	20518810	535	535	535	535	0
299	20241119	133800	20518810	535	535	535	535	0
300	20241119	133700	20518810	535	535	535	535	0
301	20241119	133600	20518810	535	535	535	535	0
302	20241119	133500	20518810	535	535	535	535	0
303	20241119	133400	20518810	535	535	535	535	0
304	20241119	133300	20518810	535	535	535	535	0
305	20241119	133200	20518810	535	535	535	535	0
306	20241119	133100	20518810	535	535	535	535	0
307	20241119	133000	20518810	535	535	535	535	0
308	20241119	132900	20518810	535	535	535	535	0
309	20241119	132800	20518810	535	535	535	535	0
310	20241119	132700	20518810	535	535	535	535	0
311	20241119	132600	20518810	535	535	535	535	0
312	20241119	132500	20518810	535	535	535	535	168
313	20241119	132400	20428930	533	533	533	533	0
314	20241119	132300	20428930	533	533	533	533	0
315	20241119	132200	20428930	533	533	533	533	0
316	20241119	132100	20428930	533	533	533	533	4500
317	20241119	132000	18030430	534	534	534	534	1
318	20241119	131900	18029896	535	535	535	535	0
319	20241119	131800	18029896	535	535	535	535	0
320	20241119	131700	18029896	535	535	535	535	0
321	20241119	131600	18029896	535	535	535	535	0
322	20241119	131500	18029896	535	535	535	535	0
323	20241119	131400	18029896	535	535	535	535	0
324	20241119	131300	18029896	535	535	535	535	0
325	20241119	131200	18029896	535	535	535	535	0
326	20241119	131100	18029896	535	535	535	535	0
327	20241119	131000	18029896	535	535	535	535	0
328	20241119	130900	18029896	535	535	535	535	0
329	20241119	130800	18029896	535	535	535	535	168
330	20241119	130700	17940016	534	534	534	534	0
331	20241119	130600	17940016	534	534	534	534	0
332	20241119	130500	17940016	534	534	534	534	26
333	20241119	130400	17926132	534	534	534	534	0
334	20241119	130300	17926132	534	534	534	534	0
335	20241119	130200	17926132	534	534	534	534	0
336	20241119	130100	17926132	534	534	534	534	0
337	20241119	130000	17926132	534	534	534	534	0
338	20241119	125900	17926132	534	534	534	534	99
339	20241119	125800	17873266	534	534	534	534	4
340	20241119	125700	17871130	534	534	534	534	378
341	20241119	125600	17669278	534	534	534	534	0
342	20241119	125500	17669278	534	534	534	534	165
343	20241119	125400	17581168	534	534	534	534	0
344	20241119	125300	17581168	534	534	534	534	0
345	20241119	125200	17581168	534	534	534	534	1
346	20241119	125100	17580634	534	534	534	534	168
347	20241119	125000	17490922	534	534	534	534	0
348	20241119	124900	17490922	534	534	534	534	0
349	20241119	124800	17490922	534	534	534	534	0
350	20241119	124700	17490922	534	534	534	534	0
351	20241119	124600	17490922	534	534	534	534	0
352	20241119	124500	17490922	534	534	534	534	360
353	20241119	124400	17298682	535	535	535	535	0
354	20241119	124300	17298682	535	535	535	535	0
355	20241119	124200	17298682	535	535	535	535	0
356	20241119	124100	17298682	535	535	535	535	0
357	20241119	124000	17298682	535	535	535	535	0
358	20241119	123900	17298682	535	535	535	535	0
359	20241119	123800	17298682	535	535	535	535	6
360	20241119	123700	17295472	535	535	535	535	0
361	20241119	123600	17295472	535	535	535	535	1
362	20241119	123500	17294937	535	535	535	535	0
363	20241119	123400	17294937	535	535	535	535	168
364	20241119	123300	17205057	534	534	534	534	0
365	20241119	123200	17205057	534	534	534	534	0
366	20241119	123100	17205057	534	534	534	534	0
367	20241119	123000	17205057	534	534	534	534	0
368	20241119	122900	17205057	534	534	534	534	0
369	20241119	122800	17205057	534	534	534	534	0
370	20241119	122700	17205057	534	534	534	534	0
371	20241119	122600	17205057	534	534	534	534	27
372	20241119	122500	17190639	535	535	535	535	0
373	20241119	122400	17190639	535	535	535	535	1
374	20241119	122300	17190104	535	535	535	535	0
375	20241119	122200	17190104	535	535	535	535	0
376	20241119	122100	17190104	535	535	535	535	0
377	20241119	122000	17190104	535	535	535	535	0
378	20241119	121900	17190104	535	535	535	535	0
379	20241119	121800	17190104	535	535	535	535	0
380	20241119	121700	17190104	535	534	535	534	169
381	20241119	121600	17099690	535	535	535	535	101
382	20241119	121500	17045655	534	534	534	534	0
383	20241119	121400	17045655	534	534	534	534	0
384	20241119	121300	17045655	534	534	534	534	0
385	20241119	121200	17045655	534	534	534	534	0
386	20241119	121100	17045655	534	534	534	534	260
387	20241119	121000	16906815	534	534	534	534	0
388	20241119	120900	16906815	534	534	534	534	0
389	20241119	120800	16906815	534	534	534	534	0
390	20241119	120700	16906815	534	534	534	534	0
391	20241119	120600	16906815	534	534	534	534	0
392	20241119	120500	16906815	534	534	534	534	0
393	20241119	120400	16906815	534	534	534	534	0
394	20241119	120300	16906815	534	534	534	534	16
395	20241119	120200	16898271	535	535	535	535	0
396	20241119	120100	16898271	535	535	535	535	0
397	20241119	120000	16898271	535	535	535	535	168
398	20241119	115900	16808391	535	535	535	535	0
399	20241119	115800	16808391	535	535	535	535	0
400	20241119	115700	16808391	535	535	535	535	0
401	20241119	115600	16808391	535	535	535	535	0
402	20241119	115500	16808391	535	535	535	535	0
403	20241119	115400	16808391	535	535	535	535	0
404	20241119	115300	16808391	535	535	535	535	0
405	20241119	115200	16808391	535	535	535	535	0
406	20241119	115100	16808391	535	535	535	535	0
407	20241119	115000	16808391	535	535	535	535	0
408	20241119	114900	16808391	535	535	535	535	0
409	20241119	114800	16808391	535	535	535	535	0
410	20241119	114700	16808391	535	535	535	535	20
411	20241119	114600	16797691	535	535	535	535	0
412	20241119	114500	16797691	535	535	535	535	0
413	20241119	114400	16797691	535	535	535	535	0
414	20241119	114300	16797691	535	535	535	535	168
415	20241119	114200	16707811	535	535	535	535	0
416	20241119	114100	16707811	535	535	535	535	20
417	20241119	114000	16697111	535	535	535	535	0
418	20241119	113900	16697111	535	535	535	535	0
419	20241119	113800	16697111	535	535	535	535	0
420	20241119	113700	16697111	535	535	535	535	0
421	20241119	113600	16697111	535	535	535	535	0
422	20241119	113500	16697111	535	535	535	535	0
423	20241119	113400	16697111	535	535	535	535	1
424	20241119	113300	16696576	533	533	533	533	0
425	20241119	113200	16696576	533	533	533	533	17
426	20241119	113100	16687515	536	536	536	536	0
427	20241119	113000	16687515	536	536	536	536	0
428	20241119	112900	16687515	536	536	536	536	0
429	20241119	112800	16687515	536	536	536	536	0
430	20241119	112700	16687515	536	536	536	536	0
431	20241119	112600	16687515	536	535	536	535	171
432	20241119	112500	16595869	534	534	534	534	1
433	20241119	112400	16595335	535	535	535	535	0
434	20241119	112300	16595335	535	535	535	535	0
435	20241119	112200	16595335	535	535	535	535	0
436	20241119	112100	16595335	535	535	535	535	0
437	20241119	112000	16595335	535	535	535	535	0
438	20241119	111900	16595335	535	535	535	535	0
439	20241119	111800	16595335	535	535	535	535	0
440	20241119	111700	16595335	535	535	535	535	0
441	20241119	111600	16595335	535	535	535	535	0
442	20241119	111500	16595335	535	535	535	535	3
443	20241119	111400	16593730	535	535	535	535	0
444	20241119	111300	16593730	535	535	535	535	0
445	20241119	111200	16593730	535	535	535	535	0
446	20241119	111100	16593730	535	535	535	535	1400
447	20241119	111000	15844730	535	535	535	535	0
448	20241119	110900	15844730	535	535	535	535	169
449	20241119	110800	15754315	535	535	535	535	0
450	20241119	110700	15754315	535	535	535	535	0
451	20241119	110600	15754315	535	535	535	535	0
452	20241119	110500	15754315	535	535	535	535	0
453	20241119	110400	15754315	535	535	535	535	0
454	20241119	110300	15754315	535	535	535	535	0
455	20241119	110200	15754315	535	535	535	535	0
456	20241119	110100	15754315	535	535	535	535	0
457	20241119	110000	15754315	535	535	535	535	0
458	20241119	105900	15754315	535	535	535	535	0
459	20241119	105800	15754315	535	535	535	535	0
460	20241119	105700	15754315	535	535	535	535	0
461	20241119	105600	15754315	535	535	535	535	0
462	20241119	105500	15754315	535	535	535	535	0
463	20241119	105400	15754315	535	535	535	535	0
464	20241119	105300	15754315	535	535	535	535	0
465	20241119	105200	15754315	535	535	535	535	169
466	20241119	105100	15663900	534	534	534	534	0
467	20241119	105000	15663900	534	534	534	534	1100
468	20241119	104900	15076500	536	536	536	536	0
469	20241119	104800	15076500	536	536	536	536	0
470	20241119	104700	15076500	536	536	536	536	0
471	20241119	104600	15076500	536	536	536	536	0
472	20241119	104500	15076500	536	536	536	536	0
473	20241119	104400	15076500	536	536	536	536	0
474	20241119	104300	15076500	536	536	536	536	0
475	20241119	104200	15076500	536	536	536	536	0
476	20241119	104100	15076500	536	536	536	536	0
477	20241119	104000	15076500	536	536	536	536	0
478	20241119	103900	15076500	536	536	536	536	0
479	20241119	103800	15076500	536	536	536	536	0
480	20241119	103700	15076500	536	536	536	536	0
481	20241119	103600	15076500	536	536	536	536	0
482	20241119	103500	15076500	536	536	536	536	169
483	20241119	103400	14985916	536	536	536	536	0
484	20241119	103300	14985916	536	536	536	536	0
485	20241119	103200	14985916	536	536	536	536	9
486	20241119	103100	14981092	536	536	536	536	0
487	20241119	103000	14981092	536	536	536	536	0
488	20241119	102900	14981092	536	536	536	536	0
489	20241119	102800	14981092	536	536	536	536	0
490	20241119	102700	14981092	536	536	536	536	0
491	20241119	102600	14981092	536	536	536	536	0
492	20241119	102500	14981092	536	536	536	536	0
493	20241119	102400	14981092	536	536	536	536	4
494	20241119	102300	14978948	536	536	536	536	0
495	20241119	102200	14978948	536	536	536	536	0
496	20241119	102100	14978948	536	536	536	536	0
497	20241119	102000	14978948	536	536	536	536	0
498	20241119	101900	14978948	536	536	536	536	0
499	20241119	101800	14978948	536	536	536	536	169
500	20241119	101700	14888364	535	535	535	535	117
501	20241119	101600	14825769	537	537	537	537	0
502	20241119	101500	14825769	537	537	537	537	0
503	20241119	101400	14825769	537	537	537	537	0
504	20241119	101300	14825769	537	537	537	537	0
505	20241119	101200	14825769	537	537	537	537	0
506	20241119	101100	14825769	537	537	537	537	0
507	20241119	101000	14825769	537	537	537	537	0
508	20241119	100900	14825769	537	537	537	537	0
509	20241119	100800	14825769	537	537	537	537	0
510	20241119	100700	14825769	537	537	537	537	0
511	20241119	100600	14825769	537	537	537	537	0
512	20241119	100500	14825769	537	537	537	537	2
513	20241119	100400	14824695	537	537	537	537	1
514	20241119	100300	14824158	537	537	537	537	0
515	20241119	100200	14824158	537	537	537	537	1
516	20241119	100100	14823621	537	537	537	537	169
517	20241119	100000	14732868	535	535	535	535	0
518	20241119	095900	14732868	535	535	535	535	0
519	20241119	095800	14732868	535	535	535	535	0
520	20241119	095700	14732868	535	535	535	535	0
521	20241119	095600	14732868	535	535	535	535	0
522	20241119	095500	14732868	535	535	535	535	0
523	20241119	095400	14732868	535	535	535	535	0
524	20241119	095300	14732868	535	535	535	535	0
525	20241119	095200	14732868	535	535	535	535	983
526	20241119	095100	14206963	535	535	535	535	0
527	20241119	095000	14206963	535	535	535	535	0
528	20241119	094900	14206963	535	535	535	535	500
529	20241119	094800	13939463	535	535	535	535	0
530	20241119	094700	13939463	535	535	535	535	0
531	20241119	094600	13939463	535	535	535	535	0
532	20241119	094500	13939463	535	535	535	535	0
533	20241119	094400	13939463	535	535	535	535	170
534	20241119	094300	13848513	534	534	534	534	0
535	20241119	094200	13848513	534	534	534	534	0
536	20241119	094100	13848513	534	534	534	534	0
537	20241119	094000	13848513	534	534	534	534	0
538	20241119	093900	13848513	534	534	534	534	1422
539	20241119	093800	13089165	535	535	535	535	21
540	20241119	093700	13077930	536	535	536	535	5005
541	20241119	093600	10395252	533	533	533	533	0
542	20241119	093500	10395252	533	535	539	533	3931
543	20241119	093400	8295630	539	537	539	535	14
544	20241119	093300	8288133	537	538	538	537	2
545	20241119	093200	8287058	535	535	535	535	13
546	20241119	093100	8280103	534	534	534	534	564
547	20241119	093000	7978927	534	534	534	534	0
548	20241119	092900	7978927	534	534	534	534	13
549	20241119	092800	7971985	534	534	534	534	13
550	20241119	092700	7965043	534	534	534	534	0
551	20241119	092600	7965043	534	534	534	534	13
552	20241119	092500	7958101	534	535	535	534	13
553	20241119	092400	7951158	534	534	534	534	13
554	20241119	092300	7944216	534	534	534	534	50
555	20241119	092200	7917516	534	534	534	534	13
556	20241119	092100	7910574	539	534	539	534	313
557	20241119	092000	7741970	535	536	538	535	4006
558	20241119	091900	5598742	534	535	535	534	104
559	20241119	091800	5543115	534	534	534	534	13
560	20241119	091700	5536173	534	534	534	534	13
561	20241119	091600	5529231	534	534	534	534	0
562	20241119	091500	5529231	534	534	540	534	6172
563	20241119	091400	2232792	533	533	533	533	13
564	20241119	091300	2225863	534	534	534	534	138
565	20241119	091200	2152171	533	534	534	533	2906
566	20241119	091100	600480	534	534	534	534	13
567	20241119	091000	593538	534	534	534	534	13
568	20241119	090900	586596	534	534	534	534	0
569	20241119	090800	586596	534	534	534	534	13
570	20241119	090700	579654	534	534	534	534	13
571	20241119	090600	572712	540	535	540	535	800
572	20241119	090500	141296	532	532	532	532	13
573	20241119	090400	134380	532	532	532	532	13
574	20241119	090300	127464	532	532	532	532	13
575	20241119	090200	120548	532	532	532	532	0
576	20241119	090100	120548	532	532	532	532	13
577	20241119	090000	113632	536	536	536	536	212