KissMeData/001510/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183400	250102127	498	498	498	498	4374
3	20241119	183300	250102127	498	498	498	498	0
4	20241119	183200	250102127	498	498	498	498	0
5	20241119	183100	250102127	498	498	498	498	0
6	20241119	183000	250102127	498	498	498	498	0
7	20241119	182900	250102127	498	498	498	498	0
8	20241119	182800	250102127	498	498	498	498	0
9	20241119	182700	250102127	498	498	498	498	0
10	20241119	182600	250102127	498	498	498	498	0
11	20241119	182500	250102127	498	498	498	498	0
12	20241119	182400	250102127	498	498	498	498	0
13	20241119	182300	250102127	498	498	498	498	0
14	20241119	182200	250102127	498	498	498	498	0
15	20241119	182100	250102127	498	498	498	498	0
16	20241119	182000	250102127	498	498	498	498	0
17	20241119	181900	250102127	498	498	498	498	0
18	20241119	181800	250102127	498	498	498	498	0
19	20241119	181700	250102127	498	498	498	498	0
20	20241119	181600	250102127	498	498	498	498	0
21	20241119	181500	250102127	498	498	498	498	0
22	20241119	181400	250102127	498	498	498	498	0
23	20241119	181300	250102127	498	498	498	498	0
24	20241119	181200	250102127	498	498	498	498	0
25	20241119	181100	250102127	498	498	498	498	0
26	20241119	181000	250102127	498	498	498	498	0
27	20241119	180900	250102127	498	498	498	498	0
28	20241119	180800	250102127	498	498	498	498	0
29	20241119	180700	250102127	498	498	498	498	0
30	20241119	180600	250102127	498	498	498	498	0
31	20241119	180500	250102127	498	498	498	498	0
32	20241119	180400	250102127	498	498	498	498	4374
33	20241119	180300	250102127	498	498	498	498	0
34	20241119	180200	250102127	498	498	498	498	0
35	20241119	180100	250102127	498	498	498	498	0
36	20241119	180000	250102127	498	498	498	498	0
37	20241119	175900	250102127	498	498	498	498	0
38	20241119	175800	250102127	498	498	498	498	0
39	20241119	175700	250102127	498	498	498	498	0
40	20241119	175600	250102127	498	498	498	498	0
41	20241119	175500	250102127	498	498	498	498	0
42	20241119	175400	250102127	498	498	498	498	0
43	20241119	175300	250102127	498	498	498	498	0
44	20241119	175200	250102127	498	498	498	498	0
45	20241119	175100	250102127	498	498	498	498	0
46	20241119	175000	250102127	498	498	498	498	0
47	20241119	174900	250102127	498	498	498	498	0
48	20241119	174800	250102127	498	498	498	498	0
49	20241119	174700	250102127	498	498	498	498	0
50	20241119	174600	250102127	498	498	498	498	0
51	20241119	174500	250102127	498	498	498	498	0
52	20241119	174400	250102127	498	498	498	498	0
53	20241119	174300	250102127	498	498	498	498	0
54	20241119	174200	250102127	498	498	498	498	0
55	20241119	174100	250102127	498	498	498	498	0
56	20241119	174000	250102127	498	498	498	498	0
57	20241119	173900	250102127	498	498	498	498	0
58	20241119	173800	250102127	498	498	498	498	0
59	20241119	173700	250102127	498	498	498	498	0
60	20241119	173600	250102127	498	498	498	498	0
61	20241119	173500	250102127	498	498	498	498	0
62	20241119	173400	250102127	498	498	498	498	4374
63	20241119	173300	250102127	498	498	498	498	0
64	20241119	173200	250102127	498	498	498	498	0
65	20241119	173100	250102127	498	498	498	498	0
66	20241119	173000	250102127	498	498	498	498	0
67	20241119	172900	250102127	498	498	498	498	0
68	20241119	172800	250102127	498	498	498	498	0
69	20241119	172700	250102127	498	498	498	498	0
70	20241119	172600	250102127	498	498	498	498	0
71	20241119	172500	250102127	498	498	498	498	0
72	20241119	172400	250102127	498	498	498	498	0
73	20241119	172300	250102127	498	498	498	498	0
74	20241119	172200	250102127	498	498	498	498	0
75	20241119	172100	250102127	498	498	498	498	0
76	20241119	172000	250102127	498	498	498	498	0
77	20241119	171900	250102127	498	498	498	498	0
78	20241119	171800	250102127	498	498	498	498	0
79	20241119	171700	250102127	498	498	498	498	0
80	20241119	171600	250102127	498	498	498	498	0
81	20241119	171500	250102127	498	498	498	498	0
82	20241119	171400	250102127	498	498	498	498	0
83	20241119	171300	250102127	498	498	498	498	0
84	20241119	171200	250102127	498	498	498	498	0
85	20241119	171100	250102127	498	498	498	498	0
86	20241119	171000	250102127	498	498	498	498	0
87	20241119	170900	250102127	498	498	498	498	0
88	20241119	170800	250102127	498	498	498	498	0
89	20241119	170700	250102127	498	498	498	498	0
90	20241119	170600	250102127	498	498	498	498	0
91	20241119	170500	250102127	498	498	498	498	0
92	20241119	170400	250102127	498	498	498	498	4374
93	20241119	170300	250102127	498	498	498	498	0
94	20241119	170200	250102127	498	498	498	498	0
95	20241119	170100	250102127	498	498	498	498	0
96	20241119	170000	250102127	498	498	498	498	0
97	20241119	165900	250102127	498	498	498	498	0
98	20241119	165800	250102127	498	498	498	498	0
99	20241119	165700	250102127	498	498	498	498	0
100	20241119	165600	250102127	498	498	498	498	0
101	20241119	165500	250102127	498	498	498	498	0
102	20241119	165400	250102127	498	498	498	498	0
103	20241119	165300	250102127	498	498	498	498	0
104	20241119	165200	250102127	498	498	498	498	0
105	20241119	165100	250102127	498	498	498	498	0
106	20241119	165000	250102127	498	498	498	498	0
107	20241119	164900	250102127	498	498	498	498	0
108	20241119	164800	250102127	498	498	498	498	0
109	20241119	164700	250102127	498	498	498	498	0
110	20241119	164600	250102127	498	498	498	498	0
111	20241119	164500	250102127	498	498	498	498	0
112	20241119	164400	250102127	498	498	498	498	0
113	20241119	164300	250102127	498	498	498	498	0
114	20241119	164200	250102127	498	498	498	498	0
115	20241119	164100	250102127	498	498	498	498	0
116	20241119	164000	250102127	498	498	498	498	0
117	20241119	163900	250102127	498	498	498	498	0
118	20241119	163800	250102127	498	498	498	498	0
119	20241119	163700	250102127	498	498	498	498	0
120	20241119	163600	250102127	498	498	498	498	0
121	20241119	163500	250102127	498	498	498	498	0
122	20241119	163400	250102127	498	498	498	498	4374
123	20241119	163300	250102127	498	498	498	498	0
124	20241119	163200	250102127	498	498	498	498	0
125	20241119	163100	250102127	498	498	498	498	0
126	20241119	163000	250102127	498	498	498	498	0
127	20241119	162900	250102127	498	498	498	498	0
128	20241119	162800	250102127	498	498	498	498	0
129	20241119	162700	250102127	498	498	498	498	0
130	20241119	162600	250102127	498	498	498	498	0
131	20241119	162500	250102127	498	498	498	498	0
132	20241119	162400	250102127	498	498	498	498	0
133	20241119	162300	250102127	498	498	498	498	0
134	20241119	162200	250102127	498	498	498	498	0
135	20241119	162100	250102127	498	498	498	498	0
136	20241119	162000	250102127	498	498	498	498	0
137	20241119	161900	250102127	498	498	498	498	0
138	20241119	161800	250102127	498	498	498	498	0
139	20241119	161700	250102127	498	498	498	498	0
140	20241119	161600	250102127	498	498	498	498	0
141	20241119	161500	250102127	498	498	498	498	0
142	20241119	161400	250102127	498	498	498	498	0
143	20241119	161300	250102127	498	498	498	498	0
144	20241119	161200	250102127	498	498	498	498	0
145	20241119	161100	250102127	498	498	498	498	0
146	20241119	161000	250102127	498	498	498	498	0
147	20241119	160900	250102127	498	498	498	498	0
148	20241119	160800	250102127	498	498	498	498	0
149	20241119	160700	250102127	498	498	498	498	0
150	20241119	160600	250102127	498	498	498	498	0
151	20241119	160500	250102127	498	498	498	498	0
152	20241119	160400	250102127	498	498	498	498	4374
153	20241119	160300	250102127	498	498	498	498	0
154	20241119	160200	250102127	498	498	498	498	0
155	20241119	160100	250102127	498	498	498	498	0
156	20241119	160000	250102127	498	498	498	498	0
157	20241119	155900	250102127	498	498	498	498	0
158	20241119	155800	250102127	498	498	498	498	0
159	20241119	155700	250102127	498	498	498	498	0
160	20241119	155600	250102127	498	498	498	498	0
161	20241119	155500	250102127	498	498	498	498	0
162	20241119	155400	250102127	498	498	498	498	0
163	20241119	155300	250102127	498	498	498	498	0
164	20241119	155200	250102127	498	498	498	498	0
165	20241119	155100	250102127	498	498	498	498	0
166	20241119	155000	250102127	498	498	498	498	0
167	20241119	154900	250102127	498	498	498	498	0
168	20241119	154800	250102127	498	498	498	498	0
169	20241119	154700	250102127	498	498	498	498	0
170	20241119	154600	250102127	498	498	498	498	0
171	20241119	154500	250102127	498	498	498	498	0
172	20241119	154400	250102127	498	498	498	498	0
173	20241119	154300	250102127	498	498	498	498	0
174	20241119	154200	250102127	498	498	498	498	0
175	20241119	154100	250102127	498	498	498	498	0
176	20241119	154000	250102127	498	498	498	498	0
177	20241119	153900	250102127	498	498	498	498	0
178	20241119	153800	250102127	498	498	498	498	0
179	20241119	153700	250102127	498	498	498	498	0
180	20241119	153600	250102127	498	498	498	498	0
181	20241119	153500	250102127	498	498	498	498	0
182	20241119	153400	250102127	498	498	498	498	4374
183	20241119	153300	250102127	498	498	498	498	0
184	20241119	153200	250102127	498	498	498	498	0
185	20241119	153100	250102127	498	498	498	498	0
186	20241119	153000	250102127	498	498	498	498	4374
187	20241119	152900	247923875	498	498	498	498	0
188	20241119	152800	247923875	498	498	498	498	0
189	20241119	152700	247923875	498	498	498	498	0
190	20241119	152600	247923875	498	498	498	498	0
191	20241119	152500	247923875	498	498	498	498	0
192	20241119	152400	247923875	498	498	498	498	0
193	20241119	152300	247923875	498	498	498	498	0
194	20241119	152200	247923875	498	498	498	498	0
195	20241119	152100	247923875	498	498	498	498	0
196	20241119	152000	247923875	498	498	498	498	0
197	20241119	151900	247923875	498	498	498	498	35
198	20241119	151800	247906445	498	498	498	498	2
199	20241119	151700	247905449	498	498	498	498	0
200	20241119	151600	247905449	498	498	498	498	73
201	20241119	151500	247869095	497	497	497	497	367
202	20241119	151400	247686696	497	498	498	497	2002
203	20241119	151300	246691700	498	498	498	498	3
204	20241119	151200	246690206	498	498	498	498	31
205	20241119	151100	246674768	498	498	498	498	1
206	20241119	151000	246674270	497	498	498	497	1141
207	20241119	150900	246106197	498	498	498	498	1000
208	20241119	150800	245608197	499	499	499	499	11
209	20241119	150700	245602708	499	499	499	499	5
210	20241119	150600	245600213	499	499	499	499	150
211	20241119	150500	245525363	499	499	499	499	101
212	20241119	150400	245474964	499	499	499	499	0
213	20241119	150300	245474964	499	499	499	499	0
214	20241119	150200	245474964	499	499	499	499	511
215	20241119	150100	245219975	498	498	498	498	110
216	20241119	150000	245165195	498	498	498	498	150
217	20241119	145900	245090495	498	498	498	498	1856
218	20241119	145800	244166207	497	498	498	497	38
219	20241119	145700	244147320	498	498	498	498	1
220	20241119	145600	244146822	495	495	495	495	0
221	20241119	145500	244146822	495	495	495	495	0
222	20241119	145400	244146822	495	496	496	495	13
223	20241119	145300	244140386	495	496	496	495	20020
224	20241119	145200	234226382	496	497	497	496	6000
225	20241119	145100	231250376	497	497	497	497	2000
226	20241119	145000	230256376	497	497	497	497	0
227	20241119	144900	230256376	497	497	497	497	0
228	20241119	144800	230256376	497	497	497	497	0
229	20241119	144700	230256376	497	498	498	497	1080
230	20241119	144600	229719606	499	499	499	499	1
231	20241119	144500	229719107	497	497	497	497	0
232	20241119	144400	229719107	497	497	497	497	5
233	20241119	144300	229716622	497	497	497	497	695
234	20241119	144200	229371207	498	498	498	498	0
235	20241119	144100	229371207	498	498	498	498	3000
236	20241119	144000	227877207	498	499	499	498	206
237	20241119	143900	227774538	499	499	499	499	0
238	20241119	143800	227774538	499	499	499	499	4
239	20241119	143700	227772542	499	499	499	499	0
240	20241119	143600	227772542	499	499	499	499	5
241	20241119	143500	227770047	499	499	499	499	39
242	20241119	143400	227750586	499	499	499	499	12
243	20241119	143300	227744598	498	498	498	498	0
244	20241119	143200	227744598	498	498	498	498	0
245	20241119	143100	227744598	498	498	498	498	0
246	20241119	143000	227744598	498	498	498	498	5
247	20241119	142900	227742108	499	499	499	499	14
248	20241119	142800	227735122	499	499	499	499	0
249	20241119	142700	227735122	499	499	499	499	0
250	20241119	142600	227735122	499	498	499	498	505
251	20241119	142500	227483627	499	499	499	499	1
252	20241119	142400	227483128	498	498	498	498	0
253	20241119	142300	227483128	498	498	498	498	10
254	20241119	142200	227478148	499	499	499	499	0
255	20241119	142100	227478148	499	499	499	499	0
256	20241119	142000	227478148	499	499	499	499	0
257	20241119	141900	227478148	499	499	499	499	50
258	20241119	141800	227453198	498	498	498	498	0
259	20241119	141700	227453198	498	498	498	498	0
260	20241119	141600	227453198	498	498	498	498	0
261	20241119	141500	227453198	498	498	498	498	0
262	20241119	141400	227453198	498	498	498	498	164
263	20241119	141300	227371526	499	499	499	499	181
264	20241119	141200	227281207	499	499	499	499	0
265	20241119	141100	227281207	499	499	499	499	0
266	20241119	141000	227281207	499	499	499	499	0
267	20241119	140900	227281207	499	499	499	499	0
268	20241119	140800	227281207	499	499	499	499	0
269	20241119	140700	227281207	499	499	499	499	0
270	20241119	140600	227281207	499	499	499	499	0
271	20241119	140500	227281207	499	499	499	499	0
272	20241119	140400	227281207	499	499	499	499	0
273	20241119	140300	227281207	499	499	499	499	0
274	20241119	140200	227281207	499	499	499	499	0
275	20241119	140100	227281207	499	499	499	499	1
276	20241119	140000	227280708	498	498	498	498	44
277	20241119	135900	227258796	499	499	499	499	20
278	20241119	135800	227248816	499	499	499	499	3
279	20241119	135700	227247319	499	499	499	499	0
280	20241119	135600	227247319	499	499	499	499	0
281	20241119	135500	227247319	499	499	499	499	54
282	20241119	135400	227220373	499	499	499	499	400
283	20241119	135300	227020773	499	499	499	499	0
284	20241119	135200	227020773	499	499	499	499	10
285	20241119	135100	227015783	499	499	499	499	500
286	20241119	135000	226766283	499	499	499	499	0
287	20241119	134900	226766283	499	499	499	499	8002
288	20241119	134800	222773285	499	499	499	499	0
289	20241119	134700	222773285	499	498	499	498	10175
290	20241119	134600	217696450	498	498	498	498	0
291	20241119	134500	217696450	498	498	498	498	0
292	20241119	134400	217696450	498	498	498	498	0
293	20241119	134300	217696450	498	498	498	498	0
294	20241119	134200	217696450	498	498	498	498	0
295	20241119	134100	217696450	498	499	499	498	1506
296	20241119	134000	216946456	499	499	499	499	0
297	20241119	133900	216946456	499	498	499	498	10020
298	20241119	133800	211956476	499	499	499	499	0
299	20241119	133700	211956476	499	499	499	499	0
300	20241119	133600	211956476	499	499	499	499	10
301	20241119	133500	211951486	498	498	498	498	0
302	20241119	133400	211951486	498	498	498	498	0
303	20241119	133300	211951486	498	498	498	498	7100
304	20241119	133200	208415686	498	498	498	498	0
305	20241119	133100	208415686	498	499	499	498	28
306	20241119	133000	208401717	498	498	498	498	0
307	20241119	132900	208401717	498	499	499	498	632
308	20241119	132800	208086350	499	499	499	499	0
309	20241119	132700	208086350	499	499	499	499	0
310	20241119	132600	208086350	499	499	499	499	2
311	20241119	132500	208085352	498	498	498	498	0
312	20241119	132400	208085352	498	498	498	498	0
313	20241119	132300	208085352	498	498	498	498	152
314	20241119	132200	208009656	498	499	499	498	15221
315	20241119	132100	200429592	499	499	499	499	0
316	20241119	132000	200429592	499	499	499	499	14581
317	20241119	131900	193153673	499	499	499	499	1000
318	20241119	131800	192654673	500	500	500	500	0
319	20241119	131700	192654673	500	500	500	500	102
320	20241119	131600	192603673	499	499	499	499	0
321	20241119	131500	192603673	499	499	499	499	0
322	20241119	131400	192603673	499	499	499	499	0
323	20241119	131300	192603673	499	499	499	499	1000
324	20241119	131200	192104673	500	500	500	500	0
325	20241119	131100	192104673	500	500	500	500	1
326	20241119	131000	192104173	500	499	500	499	6
327	20241119	130900	192101174	500	500	500	500	1
328	20241119	130800	192100674	500	500	500	500	0
329	20241119	130700	192100674	500	500	500	500	0
330	20241119	130600	192100674	500	500	500	500	0
331	20241119	130500	192100674	500	500	500	500	100
332	20241119	130400	192050674	500	500	500	500	0
333	20241119	130300	192050674	500	500	500	500	1
334	20241119	130200	192050174	500	500	500	500	0
335	20241119	130100	192050174	500	500	500	500	0
336	20241119	130000	192050174	500	500	500	500	0
337	20241119	125900	192050174	500	500	500	500	0
338	20241119	125800	192050174	500	500	500	500	0
339	20241119	125700	192050174	500	500	500	500	0
340	20241119	125600	192050174	500	500	500	500	0
341	20241119	125500	192050174	500	500	500	500	1001
342	20241119	125400	191549674	500	500	500	500	0
343	20241119	125300	191549674	500	500	500	500	0
344	20241119	125200	191549674	500	500	500	500	333
345	20241119	125100	191383174	500	500	500	500	0
346	20241119	125000	191383174	500	500	500	500	7
347	20241119	124900	191379674	499	499	499	499	1
348	20241119	124800	191379175	500	500	500	500	2000
349	20241119	124700	190379175	499	499	499	499	0
350	20241119	124600	190379175	499	499	499	499	0
351	20241119	124500	190379175	499	499	499	499	0
352	20241119	124400	190379175	499	499	499	499	0
353	20241119	124300	190379175	499	499	500	499	1830
354	20241119	124200	189466004	499	499	499	499	0
355	20241119	124100	189466004	499	499	499	499	0
356	20241119	124000	189466004	499	499	499	499	0
357	20241119	123900	189466004	499	499	499	499	0
358	20241119	123800	189466004	499	499	499	499	0
359	20241119	123700	189466004	499	499	499	499	500
360	20241119	123600	189216504	499	499	499	499	0
361	20241119	123500	189216504	499	499	499	499	31
362	20241119	123400	189201035	499	499	499	499	0
363	20241119	123300	189201035	499	499	499	499	9500
364	20241119	123200	184460535	499	499	499	499	0
365	20241119	123100	184460535	499	499	499	499	80
366	20241119	123000	184420615	499	499	499	499	1
367	20241119	122900	184420116	500	500	500	500	0
368	20241119	122800	184420116	500	500	500	500	0
369	20241119	122700	184420116	500	500	500	500	5
370	20241119	122600	184417616	500	500	500	500	0
371	20241119	122500	184417616	500	500	500	500	0
372	20241119	122400	184417616	500	500	500	500	11
373	20241119	122300	184412116	499	499	499	499	0
374	20241119	122200	184412116	499	499	499	499	100
375	20241119	122100	184362216	499	499	499	499	0
376	20241119	122000	184362216	499	499	499	499	0
377	20241119	121900	184362216	499	499	499	499	0
378	20241119	121800	184362216	499	499	499	499	2
379	20241119	121700	184361218	500	500	500	500	0
380	20241119	121600	184361218	500	499	500	499	2455
381	20241119	121500	183136023	499	499	499	499	0
382	20241119	121400	183136023	499	499	499	499	0
383	20241119	121300	183136023	499	499	499	499	2671
384	20241119	121200	181803194	499	499	499	499	100
385	20241119	121100	181753294	499	500	500	499	118
386	20241119	121000	181694394	500	500	500	500	1
387	20241119	120900	181693894	499	499	499	499	2100
388	20241119	120800	180645994	499	499	499	499	0
389	20241119	120700	180645994	499	499	499	499	0
390	20241119	120600	180645994	499	499	499	499	0
391	20241119	120500	180645994	499	499	499	499	0
392	20241119	120400	180645994	499	499	499	499	0
393	20241119	120300	180645994	499	499	499	499	0
394	20241119	120200	180645994	499	499	499	499	100
395	20241119	120100	180596094	499	499	499	499	0
396	20241119	120000	180596094	499	499	499	499	0
397	20241119	115900	180596094	499	499	499	499	0
398	20241119	115800	180596094	499	499	499	499	0
399	20241119	115700	180596094	499	499	499	499	1
400	20241119	115600	180595595	500	500	500	500	18003
401	20241119	115500	171594095	500	500	500	500	1
402	20241119	115400	171593595	499	499	499	499	1000
403	20241119	115300	171094595	500	500	500	500	0
404	20241119	115200	171094595	500	499	500	499	2097
405	20241119	115100	170048095	499	499	499	499	2050
406	20241119	115000	169025145	499	499	499	499	388
407	20241119	114900	168831533	499	499	499	499	0
408	20241119	114800	168831533	499	499	499	499	1000
409	20241119	114700	168332533	498	498	498	498	0
410	20241119	114600	168332533	498	498	498	498	100
411	20241119	114500	168282733	499	499	499	499	0
412	20241119	114400	168282733	499	499	499	499	8723
413	20241119	114300	163929956	500	500	500	500	0
414	20241119	114200	163929956	500	500	500	500	101
415	20241119	114100	163879456	500	500	500	500	1
416	20241119	114000	163878956	500	500	500	500	0
417	20241119	113900	163878956	500	500	500	500	8
418	20241119	113800	163874956	500	500	500	500	0
419	20241119	113700	163874956	500	500	500	500	3
420	20241119	113600	163873456	500	500	500	500	0
421	20241119	113500	163873456	500	500	500	500	51
422	20241119	113400	163847956	499	499	499	499	3000
423	20241119	113300	162350956	499	499	499	499	65
424	20241119	113200	162318521	500	500	500	500	0
425	20241119	113100	162318521	500	500	500	500	3
426	20241119	113000	162317021	500	500	500	500	0
427	20241119	112900	162317021	500	500	500	500	0
428	20241119	112800	162317021	500	500	500	500	0
429	20241119	112700	162317021	500	500	500	500	5
430	20241119	112600	162314521	500	500	500	500	0
431	20241119	112500	162314521	500	500	500	500	0
432	20241119	112400	162314521	500	500	500	500	400
433	20241119	112300	162114521	500	500	500	500	0
434	20241119	112200	162114521	500	500	500	500	1
435	20241119	112100	162114021	500	500	500	500	0
436	20241119	112000	162114021	500	500	500	500	0
437	20241119	111900	162114021	500	500	500	500	0
438	20241119	111800	162114021	500	500	500	500	0
439	20241119	111700	162114021	500	500	500	500	0
440	20241119	111600	162114021	500	500	500	500	222
441	20241119	111500	162003021	500	499	500	499	201
442	20241119	111400	161902522	499	499	499	499	0
443	20241119	111300	161902522	499	499	499	499	10000
444	20241119	111200	156912522	499	499	499	499	350
445	20241119	111100	156737872	500	500	500	500	0
446	20241119	111000	156737872	500	499	500	499	10003
447	20241119	110900	151746372	498	499	499	498	20006
448	20241119	110800	141763384	498	498	498	498	0
449	20241119	110700	141763384	498	498	498	498	0
450	20241119	110600	141763384	498	498	498	498	0
451	20241119	110500	141763384	498	498	498	498	0
452	20241119	110400	141763384	498	498	498	498	0
453	20241119	110300	141763384	498	498	498	498	0
454	20241119	110200	141763384	498	498	498	498	0
455	20241119	110100	141763384	498	498	498	498	0
456	20241119	110000	141763384	498	498	498	498	0
457	20241119	105900	141763384	498	498	498	498	38
458	20241119	105800	141744460	498	498	498	498	56
459	20241119	105700	141716572	498	497	498	497	31
460	20241119	105600	141701164	498	498	498	498	22
461	20241119	105500	141690208	498	498	498	498	0
462	20241119	105400	141690208	498	498	498	498	4
463	20241119	105300	141688216	497	497	497	497	0
464	20241119	105200	141688216	497	497	497	497	0
465	20241119	105100	141688216	497	497	497	497	0
466	20241119	105000	141688216	497	498	498	497	4067
467	20241119	104900	139662868	497	498	498	497	953
468	20241119	104800	139188275	498	498	498	498	0
469	20241119	104700	139188275	498	498	498	498	0
470	20241119	104600	139188275	498	498	498	498	210
471	20241119	104500	139083695	498	498	498	498	3
472	20241119	104400	139082201	499	499	499	499	8
473	20241119	104300	139078209	499	499	499	499	0
474	20241119	104200	139078209	499	499	499	499	0
475	20241119	104100	139078209	499	499	499	499	13
476	20241119	104000	139071722	500	499	500	499	9
477	20241119	103900	139067228	497	497	497	497	125
478	20241119	103800	139005103	500	500	500	500	10000
479	20241119	103700	134005103	500	497	500	497	17
480	20241119	103600	133996606	500	499	500	499	2
481	20241119	103500	133995607	500	500	500	495	124716
482	20241119	103400	72068484	500	500	500	500	2995
483	20241119	103300	70570984	500	500	500	500	8
484	20241119	103200	70566984	500	501	501	500	6325
485	20241119	103100	67399512	501	501	501	501	0
486	20241119	103000	67399512	501	501	501	501	100
487	20241119	102900	67349412	501	501	501	501	3001
488	20241119	102800	65845911	500	500	500	500	3242
489	20241119	102700	64224911	501	501	501	501	275
490	20241119	102600	64087136	500	500	500	500	15728
491	20241119	102500	56223136	500	500	500	500	30
492	20241119	102400	56208136	500	500	500	500	10
493	20241119	102300	56203136	500	499	500	499	19
494	20241119	102200	56193637	500	500	500	500	10
495	20241119	102100	56188637	500	500	500	500	100
496	20241119	102000	56138637	500	500	500	500	1
497	20241119	101900	56138137	500	500	500	500	0
498	20241119	101800	56138137	500	500	500	500	0
499	20241119	101700	56138137	500	500	500	500	4
500	20241119	101600	56136137	500	500	500	500	0
501	20241119	101500	56136137	500	500	500	500	51
502	20241119	101400	56110637	500	500	500	500	1
503	20241119	101300	56110137	500	500	500	500	0
504	20241119	101200	56110137	500	500	500	500	1
505	20241119	101100	56109637	499	499	499	499	301
506	20241119	101000	55959438	499	499	499	499	0
507	20241119	100900	55959438	499	499	499	499	40
508	20241119	100800	55939478	499	499	499	499	46
509	20241119	100700	55916524	500	500	500	500	0
510	20241119	100600	55916524	500	500	500	500	153
511	20241119	100500	55840024	500	500	500	500	83
512	20241119	100400	55798524	499	500	500	499	12
513	20241119	100300	55792531	500	500	500	500	37
514	20241119	100200	55774031	500	500	500	500	7
515	20241119	100100	55770531	499	499	499	499	0
516	20241119	100000	55770531	499	499	499	499	0
517	20241119	095900	55770531	499	499	499	499	0
518	20241119	095800	55770531	499	499	500	499	35
519	20241119	095700	55753056	500	500	500	500	0
520	20241119	095600	55753056	500	500	500	500	6000
521	20241119	095500	52753056	500	500	500	498	1104
522	20241119	095400	52201058	500	500	500	500	1
523	20241119	095300	52200558	500	500	500	500	20
524	20241119	095200	52190558	500	500	500	500	5
525	20241119	095100	52188058	499	499	499	499	282
526	20241119	095000	52047340	499	499	499	499	501
527	20241119	094900	51797341	499	500	500	499	3009
528	20241119	094800	50295849	499	498	499	498	1686
529	20241119	094700	49454943	498	498	498	498	10
530	20241119	094600	49449963	500	500	500	500	60
531	20241119	094500	49419963	500	500	500	500	1492
532	20241119	094400	48673963	499	500	500	499	1424
533	20241119	094300	47963381	500	500	500	500	7
534	20241119	094200	47959881	499	500	500	499	1011
535	20241119	094100	47455381	500	500	500	500	1504
536	20241119	094000	46703381	500	500	500	500	56
537	20241119	093900	46675381	500	500	500	500	98
538	20241119	093800	46626381	500	500	500	500	0
539	20241119	093700	46626381	500	500	500	500	591
540	20241119	093600	46330881	500	500	500	500	1028
541	20241119	093500	45816881	500	499	500	499	3205
542	20241119	093400	44215481	500	500	500	500	1708
543	20241119	093300	43361481	500	500	500	500	583
544	20241119	093200	43069981	500	499	500	499	12
545	20241119	093100	43063982	500	500	500	500	13
546	20241119	093000	43057482	500	500	500	500	286
547	20241119	092900	42914482	500	500	500	500	100
548	20241119	092800	42864482	500	500	500	500	1
549	20241119	092700	42863982	500	499	500	499	546
550	20241119	092600	42591497	499	500	500	499	1701
551	20241119	092500	41742697	499	499	499	499	199
552	20241119	092400	41643396	499	499	499	499	8000
553	20241119	092300	37651396	500	500	500	500	44
554	20241119	092200	37629396	500	498	500	498	1011
555	20241119	092100	37125904	498	499	499	498	6390
556	20241119	092000	33942571	500	500	500	500	3
557	20241119	091900	33941071	500	500	500	499	16
558	20241119	091800	33933074	500	500	500	500	261
559	20241119	091700	33802574	500	500	500	500	24
560	20241119	091600	33790574	499	499	499	499	1000
561	20241119	091500	33291574	499	499	499	499	0
562	20241119	091400	33291574	499	499	499	499	998
563	20241119	091300	32793572	499	500	500	499	42
564	20241119	091200	32772574	500	500	500	500	2
565	20241119	091100	32771574	500	500	500	500	4021
566	20241119	091000	30761074	500	500	500	498	2105
567	20241119	090900	29710177	499	499	499	499	9555
568	20241119	090800	24942232	498	498	498	498	199
569	20241119	090700	24843130	498	498	498	498	1
570	20241119	090600	24842632	498	498	498	496	1002
571	20241119	090500	24345635	497	498	498	497	1748
572	20241119	090400	23476876	498	499	499	498	205
573	20241119	090300	23374584	499	500	500	499	1066
574	20241119	090200	22842605	500	500	500	500	159
575	20241119	090100	22763105	499	499	499	499	1
576	20241119	090000	22762606	502	498	502	498	45425