KissMeData/015590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190000	306568467	536	536	536	536	3648
3	20241119	185900	306568467	536	536	536	536	0
4	20241119	185800	306568467	536	536	536	536	0
5	20241119	185700	306568467	536	536	536	536	0
6	20241119	185600	306568467	536	536	536	536	0
7	20241119	185500	306568467	536	536	536	536	0
8	20241119	185400	306568467	536	536	536	536	0
9	20241119	185300	306568467	536	536	536	536	0
10	20241119	185200	306568467	536	536	536	536	0
11	20241119	185100	306568467	536	536	536	536	0
12	20241119	185000	306568467	536	536	536	536	0
13	20241119	184900	306568467	536	536	536	536	0
14	20241119	184800	306568467	536	536	536	536	0
15	20241119	184700	306568467	536	536	536	536	0
16	20241119	184600	306568467	536	536	536	536	0
17	20241119	184500	306568467	536	536	536	536	0
18	20241119	184400	306568467	536	536	536	536	0
19	20241119	184300	306568467	536	536	536	536	0
20	20241119	184200	306568467	536	536	536	536	0
21	20241119	184100	306568467	536	536	536	536	0
22	20241119	184000	306568467	536	536	536	536	0
23	20241119	183900	306568467	536	536	536	536	0
24	20241119	183800	306568467	536	536	536	536	0
25	20241119	183700	306568467	536	536	536	536	0
26	20241119	183600	306568467	536	536	536	536	0
27	20241119	183500	306568467	536	536	536	536	0
28	20241119	183400	306568467	536	536	536	536	0
29	20241119	183300	306568467	536	536	536	536	0
30	20241119	183200	306568467	536	536	536	536	0
31	20241119	183100	306568467	536	536	536	536	0
32	20241119	183000	306568467	536	536	536	536	3648
33	20241119	182900	306568467	536	536	536	536	0
34	20241119	182800	306568467	536	536	536	536	0
35	20241119	182700	306568467	536	536	536	536	0
36	20241119	182600	306568467	536	536	536	536	0
37	20241119	182500	306568467	536	536	536	536	0
38	20241119	182400	306568467	536	536	536	536	0
39	20241119	182300	306568467	536	536	536	536	0
40	20241119	182200	306568467	536	536	536	536	0
41	20241119	182100	306568467	536	536	536	536	0
42	20241119	182000	306568467	536	536	536	536	0
43	20241119	181900	306568467	536	536	536	536	0
44	20241119	181800	306568467	536	536	536	536	0
45	20241119	181700	306568467	536	536	536	536	0
46	20241119	181600	306568467	536	536	536	536	0
47	20241119	181500	306568467	536	536	536	536	0
48	20241119	181400	306568467	536	536	536	536	0
49	20241119	181300	306568467	536	536	536	536	0
50	20241119	181200	306568467	536	536	536	536	0
51	20241119	181100	306568467	536	536	536	536	0
52	20241119	181000	306568467	536	536	536	536	0
53	20241119	180900	306568467	536	536	536	536	0
54	20241119	180800	306568467	536	536	536	536	0
55	20241119	180700	306568467	536	536	536	536	0
56	20241119	180600	306568467	536	536	536	536	0
57	20241119	180500	306568467	536	536	536	536	0
58	20241119	180400	306568467	536	536	536	536	0
59	20241119	180300	306568467	536	536	536	536	0
60	20241119	180200	306568467	536	536	536	536	0
61	20241119	180100	306568467	536	536	536	536	0
62	20241119	180000	306568467	536	536	536	536	3648
63	20241119	175900	306568467	536	536	536	536	0
64	20241119	175800	306568467	536	536	536	536	0
65	20241119	175700	306568467	536	536	536	536	0
66	20241119	175600	306568467	536	536	536	536	0
67	20241119	175500	306568467	536	536	536	536	0
68	20241119	175400	306568467	536	536	536	536	0
69	20241119	175300	306568467	536	536	536	536	0
70	20241119	175200	306568467	536	536	536	536	0
71	20241119	175100	306568467	536	536	536	536	0
72	20241119	175000	306568467	536	536	536	536	0
73	20241119	174900	306568467	536	536	536	536	0
74	20241119	174800	306568467	536	536	536	536	0
75	20241119	174700	306568467	536	536	536	536	0
76	20241119	174600	306568467	536	536	536	536	0
77	20241119	174500	306568467	536	536	536	536	0
78	20241119	174400	306568467	536	536	536	536	0
79	20241119	174300	306568467	536	536	536	536	0
80	20241119	174200	306568467	536	536	536	536	0
81	20241119	174100	306568467	536	536	536	536	0
82	20241119	174000	306568467	536	536	536	536	0
83	20241119	173900	306568467	536	536	536	536	0
84	20241119	173800	306568467	536	536	536	536	0
85	20241119	173700	306568467	536	536	536	536	0
86	20241119	173600	306568467	536	536	536	536	0
87	20241119	173500	306568467	536	536	536	536	0
88	20241119	173400	306568467	536	536	536	536	0
89	20241119	173300	306568467	536	536	536	536	0
90	20241119	173200	306568467	536	536	536	536	0
91	20241119	173100	306568467	536	536	536	536	0
92	20241119	173000	306568467	536	536	536	536	3648
93	20241119	172900	306568467	536	536	536	536	0
94	20241119	172800	306568467	536	536	536	536	0
95	20241119	172700	306568467	536	536	536	536	0
96	20241119	172600	306568467	536	536	536	536	0
97	20241119	172500	306568467	536	536	536	536	0
98	20241119	172400	306568467	536	536	536	536	0
99	20241119	172300	306568467	536	536	536	536	0
100	20241119	172200	306568467	536	536	536	536	0
101	20241119	172100	306568467	536	536	536	536	0
102	20241119	172000	306568467	536	536	536	536	0
103	20241119	171900	306568467	536	536	536	536	0
104	20241119	171800	306568467	536	536	536	536	0
105	20241119	171700	306568467	536	536	536	536	0
106	20241119	171600	306568467	536	536	536	536	0
107	20241119	171500	306568467	536	536	536	536	0
108	20241119	171400	306568467	536	536	536	536	0
109	20241119	171300	306568467	536	536	536	536	0
110	20241119	171200	306568467	536	536	536	536	0
111	20241119	171100	306568467	536	536	536	536	0
112	20241119	171000	306568467	536	536	536	536	0
113	20241119	170900	306568467	536	536	536	536	0
114	20241119	170800	306568467	536	536	536	536	0
115	20241119	170700	306568467	536	536	536	536	0
116	20241119	170600	306568467	536	536	536	536	0
117	20241119	170500	306568467	536	536	536	536	0
118	20241119	170400	306568467	536	536	536	536	0
119	20241119	170300	306568467	536	536	536	536	0
120	20241119	170200	306568467	536	536	536	536	0
121	20241119	170100	306568467	536	536	536	536	0
122	20241119	170000	306568467	536	536	536	536	3648
123	20241119	165900	306568467	536	536	536	536	0
124	20241119	165800	306568467	536	536	536	536	0
125	20241119	165700	306568467	536	536	536	536	0
126	20241119	165600	306568467	536	536	536	536	0
127	20241119	165500	306568467	536	536	536	536	0
128	20241119	165400	306568467	536	536	536	536	0
129	20241119	165300	306568467	536	536	536	536	0
130	20241119	165200	306568467	536	536	536	536	0
131	20241119	165100	306568467	536	536	536	536	0
132	20241119	165000	306568467	536	536	536	536	0
133	20241119	164900	306568467	536	536	536	536	0
134	20241119	164800	306568467	536	536	536	536	0
135	20241119	164700	306568467	536	536	536	536	0
136	20241119	164600	306568467	536	536	536	536	0
137	20241119	164500	306568467	536	536	536	536	0
138	20241119	164400	306568467	536	536	536	536	0
139	20241119	164300	306568467	536	536	536	536	0
140	20241119	164200	306568467	536	536	536	536	0
141	20241119	164100	306568467	536	536	536	536	0
142	20241119	164000	306568467	536	536	536	536	0
143	20241119	163900	306568467	536	536	536	536	0
144	20241119	163800	306568467	536	536	536	536	0
145	20241119	163700	306568467	536	536	536	536	0
146	20241119	163600	306568467	536	536	536	536	0
147	20241119	163500	306568467	536	536	536	536	0
148	20241119	163400	306568467	536	536	536	536	0
149	20241119	163300	306568467	536	536	536	536	0
150	20241119	163200	306568467	536	536	536	536	0
151	20241119	163100	306568467	536	536	536	536	0
152	20241119	163000	306568467	536	536	536	536	3648
153	20241119	162900	306568467	536	536	536	536	0
154	20241119	162800	306568467	536	536	536	536	0
155	20241119	162700	306568467	536	536	536	536	0
156	20241119	162600	306568467	536	536	536	536	0
157	20241119	162500	306568467	536	536	536	536	0
158	20241119	162400	306568467	536	536	536	536	0
159	20241119	162300	306568467	536	536	536	536	0
160	20241119	162200	306568467	536	536	536	536	0
161	20241119	162100	306568467	536	536	536	536	0
162	20241119	162000	306568467	536	536	536	536	0
163	20241119	161900	306568467	536	536	536	536	0
164	20241119	161800	306568467	536	536	536	536	0
165	20241119	161700	306568467	536	536	536	536	0
166	20241119	161600	306568467	536	536	536	536	0
167	20241119	161500	306568467	536	536	536	536	0
168	20241119	161400	306568467	536	536	536	536	0
169	20241119	161300	306568467	536	536	536	536	0
170	20241119	161200	306568467	536	536	536	536	0
171	20241119	161100	306568467	536	536	536	536	0
172	20241119	161000	306568467	536	536	536	536	0
173	20241119	160900	306568467	536	536	536	536	0
174	20241119	160800	306568467	536	536	536	536	0
175	20241119	160700	306568467	536	536	536	536	0
176	20241119	160600	306568467	536	536	536	536	0
177	20241119	160500	306568467	536	536	536	536	0
178	20241119	160400	306568467	536	536	536	536	0
179	20241119	160300	306568467	536	536	536	536	0
180	20241119	160200	306568467	536	536	536	536	0
181	20241119	160100	306568467	536	536	536	536	0
182	20241119	160000	306568467	536	536	536	536	3648
183	20241119	155900	306568467	536	536	536	536	0
184	20241119	155800	306568467	536	536	536	536	0
185	20241119	155700	306568467	536	536	536	536	0
186	20241119	155600	306568467	536	536	536	536	0
187	20241119	155500	306568467	536	536	536	536	0
188	20241119	155400	306568467	536	536	536	536	0
189	20241119	155300	306568467	536	536	536	536	0
190	20241119	155200	306568467	536	536	536	536	0
191	20241119	155100	306568467	536	536	536	536	0
192	20241119	155000	306568467	536	536	536	536	0
193	20241119	154900	306568467	536	536	536	536	0
194	20241119	154800	306568467	536	536	536	536	0
195	20241119	154700	306568467	536	536	536	536	0
196	20241119	154600	306568467	536	536	536	536	0
197	20241119	154500	306568467	536	536	536	536	0
198	20241119	154400	306568467	536	536	536	536	0
199	20241119	154300	306568467	536	536	536	536	0
200	20241119	154200	306568467	536	536	536	536	0
201	20241119	154100	306568467	536	536	536	536	0
202	20241119	154000	306568467	536	536	536	536	0
203	20241119	153900	306568467	536	536	536	536	0
204	20241119	153800	306568467	536	536	536	536	0
205	20241119	153700	306568467	536	536	536	536	0
206	20241119	153600	306568467	536	536	536	536	0
207	20241119	153500	306568467	536	536	536	536	0
208	20241119	153400	306568467	536	536	536	536	0
209	20241119	153300	306568467	536	536	536	536	0
210	20241119	153200	306568467	536	536	536	536	0
211	20241119	153100	306568467	536	536	536	536	0
212	20241119	153000	306568467	536	536	536	536	7296
213	20241119	152900	304613139	539	539	539	539	0
214	20241119	152800	304613139	539	539	539	539	0
215	20241119	152700	304613139	539	539	539	539	0
216	20241119	152600	304613139	539	539	539	539	0
217	20241119	152500	304613139	539	539	539	539	0
218	20241119	152400	304613139	539	539	539	539	0
219	20241119	152300	304613139	539	539	539	539	0
220	20241119	152200	304613139	539	539	539	539	0
221	20241119	152100	304613139	539	539	539	539	0
222	20241119	152000	304613139	539	539	539	539	0
223	20241119	151900	304613139	539	539	539	539	4
224	20241119	151800	304610983	539	539	539	539	0
225	20241119	151700	304610983	539	538	539	538	404
226	20241119	151600	304393488	536	535	536	535	7287
227	20241119	151500	300493664	536	536	536	536	155
228	20241119	151400	300410584	536	536	536	536	0
229	20241119	151300	300410584	536	536	536	536	40
230	20241119	151200	300389144	536	536	536	536	3698
231	20241119	151100	298407016	538	538	538	538	11
232	20241119	151000	298401098	536	536	536	536	4246
233	20241119	150900	296125242	539	539	539	539	0
234	20241119	150800	296125242	539	539	539	539	19
235	20241119	150700	296115001	539	539	539	539	6
236	20241119	150600	296111767	540	540	540	540	0
237	20241119	150500	296111767	540	540	540	540	100
238	20241119	150400	296057767	536	536	536	536	0
239	20241119	150300	296057767	536	536	536	536	0
240	20241119	150200	296057767	536	537	537	536	150
241	20241119	150100	295977365	540	540	540	540	201
242	20241119	150000	295868825	541	541	541	541	400
243	20241119	145900	295652425	541	540	541	540	16110
244	20241119	145800	286953024	540	540	540	540	44183
245	20241119	145700	263094204	540	540	540	540	0
246	20241119	145600	263094204	540	536	540	536	3
247	20241119	145500	263092588	540	540	540	540	1
248	20241119	145400	263092048	536	539	540	536	9698
249	20241119	145300	257892348	539	539	539	539	1
250	20241119	145200	257891809	537	539	539	537	738
251	20241119	145100	257495491	539	539	539	539	1
252	20241119	145000	257494952	538	538	538	538	0
253	20241119	144900	257494952	538	538	538	538	1001
254	20241119	144800	256956414	537	537	537	537	123
255	20241119	144700	256890363	538	538	538	538	0
256	20241119	144600	256890363	538	538	538	538	0
257	20241119	144500	256890363	538	538	538	538	103
258	20241119	144400	256834949	541	541	541	541	0
259	20241119	144300	256834949	541	540	541	539	239
260	20241119	144200	256705937	541	541	541	541	0
261	20241119	144100	256705937	541	541	541	541	0
262	20241119	144000	256705937	541	541	541	541	0
263	20241119	143900	256705937	541	541	541	541	0
264	20241119	143800	256705937	541	541	541	541	100
265	20241119	143700	256651837	541	541	541	541	0
266	20241119	143600	256651837	541	541	541	541	0
267	20241119	143500	256651837	541	540	541	540	6300
268	20241119	143400	253249537	541	537	541	537	1101
269	20241119	143300	252655185	537	537	537	537	301
270	20241119	143200	252493548	536	535	536	535	10615
271	20241119	143100	246813164	536	536	536	536	500
272	20241119	143000	246545164	536	536	536	535	3471
273	20241119	142900	244685254	536	536	536	536	0
274	20241119	142800	244685254	536	536	536	536	0
275	20241119	142700	244685254	536	537	537	536	7145
276	20241119	142600	240854960	539	539	539	539	0
277	20241119	142500	240854960	539	539	539	539	0
278	20241119	142400	240854960	539	539	539	539	0
279	20241119	142300	240854960	539	539	539	539	0
280	20241119	142200	240854960	539	539	539	539	0
281	20241119	142100	240854960	539	539	539	539	500
282	20241119	142000	240585460	540	540	540	540	0
283	20241119	141900	240585460	540	540	540	540	0
284	20241119	141800	240585460	540	540	540	540	0
285	20241119	141700	240585460	540	540	540	540	0
286	20241119	141600	240585460	540	540	540	540	0
287	20241119	141500	240585460	540	540	540	540	0
288	20241119	141400	240585460	540	540	540	540	0
289	20241119	141300	240585460	540	540	540	540	0
290	20241119	141200	240585460	540	540	540	540	0
291	20241119	141100	240585460	540	540	540	540	1
292	20241119	141000	240584920	542	542	542	542	0
293	20241119	140900	240584920	542	542	542	542	0
294	20241119	140800	240584920	542	542	542	542	0
295	20241119	140700	240584920	542	542	542	542	0
296	20241119	140600	240584920	542	542	542	542	0
297	20241119	140500	240584920	542	542	542	542	0
298	20241119	140400	240584920	542	542	542	542	0
299	20241119	140300	240584920	542	542	542	542	0
300	20241119	140200	240584920	542	542	542	542	0
301	20241119	140100	240584920	542	542	542	542	0
302	20241119	140000	240584920	542	542	542	542	0
303	20241119	135900	240584920	542	542	542	542	0
304	20241119	135800	240584920	542	541	542	541	42
305	20241119	135700	240562196	542	542	542	542	0
306	20241119	135600	240562196	542	542	542	542	0
307	20241119	135500	240562196	542	540	542	540	8575
308	20241119	135400	235924168	540	540	540	540	0
309	20241119	135300	235924168	540	540	540	540	0
310	20241119	135200	235924168	540	540	540	540	0
311	20241119	135100	235924168	540	540	540	540	0
312	20241119	135000	235924168	540	540	540	540	600
313	20241119	134900	235600168	540	540	540	540	0
314	20241119	134800	235600168	540	540	540	540	0
315	20241119	134700	235600168	540	540	540	540	0
316	20241119	134600	235600168	540	540	540	540	0
317	20241119	134500	235600168	540	540	540	540	10
318	20241119	134400	235594768	540	540	540	540	0
319	20241119	134300	235594768	540	540	540	540	0
320	20241119	134200	235594768	540	540	540	540	0
321	20241119	134100	235594768	540	540	540	536	6
322	20241119	134000	235591536	536	539	539	536	131
323	20241119	133900	235521317	536	537	537	536	45
324	20241119	133800	235497194	540	540	540	540	162
325	20241119	133700	235409714	540	540	540	540	0
326	20241119	133600	235409714	540	538	540	538	3370
327	20241119	133500	233596099	539	539	539	539	1
328	20241119	133400	233595560	539	539	539	539	0
329	20241119	133300	233595560	539	539	539	539	0
330	20241119	133200	233595560	539	539	539	539	4660
331	20241119	133100	231083820	540	540	540	540	0
332	20241119	133000	231083820	540	540	540	540	0
333	20241119	132900	231083820	540	540	540	540	0
334	20241119	132800	231083820	540	540	540	540	1
335	20241119	132700	231083280	541	541	541	541	0
336	20241119	132600	231083280	541	541	541	541	0
337	20241119	132500	231083280	541	541	541	541	0
338	20241119	132400	231083280	541	541	541	541	0
339	20241119	132300	231083280	541	541	541	541	0
340	20241119	132200	231083280	541	541	541	541	1
341	20241119	132100	231082739	540	540	540	540	540
342	20241119	132000	230791139	540	540	540	540	200
343	20241119	131900	230683139	541	541	541	541	1
344	20241119	131800	230682598	540	540	540	540	261
345	20241119	131700	230541658	541	541	541	541	3000
346	20241119	131600	228918658	541	540	541	540	100
347	20241119	131500	228864654	540	541	541	540	2395
348	20241119	131400	227571345	540	540	540	540	1
349	20241119	131300	227570805	541	541	541	541	0
350	20241119	131200	227570805	541	540	541	540	1579
351	20241119	131100	226718144	541	541	541	541	211
352	20241119	131000	226603993	541	541	541	541	846
353	20241119	130900	226146307	541	541	541	541	86
354	20241119	130800	226099781	541	541	541	541	0
355	20241119	130700	226099781	541	541	541	540	6
356	20241119	130600	226096538	540	536	540	536	24609
357	20241119	130500	212849573	537	537	537	537	2000
358	20241119	130400	211775573	537	537	537	537	0
359	20241119	130300	211775573	537	537	537	537	0
360	20241119	130200	211775573	537	537	537	537	0
361	20241119	130100	211775573	537	537	537	537	912
362	20241119	130000	211285829	537	537	537	537	0
363	20241119	125900	211285829	537	537	537	537	10
364	20241119	125800	211280459	537	537	537	537	1100
365	20241119	125700	210689759	537	537	537	537	0
366	20241119	125600	210689759	537	537	537	537	0
367	20241119	125500	210689759	537	537	537	537	2000
368	20241119	125400	209615759	538	538	538	538	180
369	20241119	125300	209518919	538	538	538	538	186
370	20241119	125200	209418851	538	538	538	538	0
371	20241119	125100	209418851	538	538	538	538	0
372	20241119	125000	209418851	538	538	538	538	0
373	20241119	124900	209418851	538	538	538	538	0
374	20241119	124800	209418851	538	538	538	538	0
375	20241119	124700	209418851	538	538	538	538	2000
376	20241119	124600	208342851	538	538	538	538	0
377	20241119	124500	208342851	538	538	538	538	44
378	20241119	124400	208319179	538	538	538	538	1
379	20241119	124300	208318641	538	538	538	538	0
380	20241119	124200	208318641	538	538	538	538	0
381	20241119	124100	208318641	538	538	538	538	1
382	20241119	124000	208318103	535	535	535	535	100
383	20241119	123900	208264603	538	538	538	538	0
384	20241119	123800	208264603	538	536	538	536	111
385	20241119	123700	208205105	538	538	538	538	0
386	20241119	123600	208205105	538	538	538	538	0
387	20241119	123500	208205105	538	538	538	538	0
388	20241119	123400	208205105	538	538	538	538	1
389	20241119	123300	208204567	538	538	538	538	0
390	20241119	123200	208204567	538	538	538	538	1
391	20241119	123100	208204029	536	536	536	536	0
392	20241119	123000	208204029	536	536	536	536	0
393	20241119	122900	208204029	536	536	536	536	8402
394	20241119	122800	203700557	536	536	536	536	0
395	20241119	122700	203700557	536	536	536	536	0
396	20241119	122600	203700557	536	536	536	536	0
397	20241119	122500	203700557	536	537	537	536	2840
398	20241119	122400	202175481	538	538	538	538	10
399	20241119	122300	202170101	537	537	537	537	11
400	20241119	122200	202164194	538	538	538	538	0
401	20241119	122100	202164194	538	538	538	538	5
402	20241119	122000	202161504	538	538	538	538	4415
403	20241119	121900	199786234	538	537	538	537	137
404	20241119	121800	199712664	538	538	538	538	0
405	20241119	121700	199712664	538	537	538	537	214
406	20241119	121600	199597744	537	537	537	537	0
407	20241119	121500	199597744	537	538	538	537	545
408	20241119	121400	199304934	538	538	538	538	57
409	20241119	121300	199274268	538	538	538	538	0
410	20241119	121200	199274268	538	537	538	537	613
411	20241119	121100	198945086	538	538	538	538	960
412	20241119	121000	198428606	538	538	538	538	0
413	20241119	120900	198428606	538	538	538	538	0
414	20241119	120800	198428606	538	538	538	538	0
415	20241119	120700	198428606	538	538	538	538	1
416	20241119	120600	198428068	535	536	538	535	14552
417	20241119	120500	190638224	536	536	536	536	18
418	20241119	120400	190628576	538	538	538	538	0
419	20241119	120300	190628576	538	538	538	538	0
420	20241119	120200	190628576	538	538	538	538	200
421	20241119	120100	190520976	538	538	538	538	0
422	20241119	120000	190520976	538	537	538	537	16900
423	20241119	115900	181428780	537	537	537	537	0
424	20241119	115800	181428780	537	537	537	537	0
425	20241119	115700	181428780	537	537	537	537	1700
426	20241119	115600	180515880	536	536	536	536	0
427	20241119	115500	180515880	536	536	536	536	6000
428	20241119	115400	177299880	535	535	535	535	0
429	20241119	115300	177299880	535	535	535	535	135
430	20241119	115200	177227655	535	536	536	535	41
431	20241119	115100	177205719	537	537	537	537	25
432	20241119	115000	177192294	537	537	537	537	0
433	20241119	114900	177192294	537	537	537	537	1
434	20241119	114800	177191757	537	537	537	537	0
435	20241119	114700	177191757	537	537	537	537	0
436	20241119	114600	177191757	537	537	537	537	0
437	20241119	114500	177191757	537	537	537	537	0
438	20241119	114400	177191757	537	537	537	537	1
439	20241119	114300	177191220	535	535	535	535	1
440	20241119	114200	177190685	537	537	537	537	17
441	20241119	114100	177181556	537	537	537	537	0
442	20241119	114000	177181556	537	537	537	537	0
443	20241119	113900	177181556	537	537	537	537	1
444	20241119	113800	177181019	534	534	534	534	6870
445	20241119	113700	173512439	534	534	534	534	0
446	20241119	113600	173512439	534	535	535	534	292
447	20241119	113500	173356225	538	538	538	538	0
448	20241119	113400	173356225	538	538	538	538	0
449	20241119	113300	173356225	538	538	538	538	0
450	20241119	113200	173356225	538	534	538	534	119
451	20241119	113100	173292667	538	538	538	538	0
452	20241119	113000	173292667	538	538	538	538	0
453	20241119	112900	173292667	538	538	538	538	2
454	20241119	112800	173291591	534	534	534	534	2
455	20241119	112700	173290523	534	534	534	534	10
456	20241119	112600	173285183	538	538	538	538	0
457	20241119	112500	173285183	538	538	538	534	72228
458	20241119	112400	134654533	540	540	540	540	1
459	20241119	112300	134653993	540	540	540	540	0
460	20241119	112200	134653993	540	540	540	540	0
461	20241119	112100	134653993	540	540	540	540	117
462	20241119	112000	134590813	540	539	540	539	694
463	20241119	111900	134216063	540	540	540	540	0
464	20241119	111800	134216063	540	540	540	540	0
465	20241119	111700	134216063	540	540	540	540	0
466	20241119	111600	134216063	540	540	540	540	0
467	20241119	111500	134216063	540	540	540	540	0
468	20241119	111400	134216063	540	540	540	540	926
469	20241119	111300	133716023	535	535	535	535	0
470	20241119	111200	133716023	535	538	538	535	22901
471	20241119	111100	121442052	538	540	540	538	221
472	20241119	111000	121322754	540	540	540	540	0
473	20241119	110900	121322754	540	540	540	540	0
474	20241119	110800	121322754	540	540	540	540	0
475	20241119	110700	121322754	540	540	540	540	0
476	20241119	110600	121322754	540	540	540	540	0
477	20241119	110500	121322754	540	540	540	540	0
478	20241119	110400	121322754	540	540	540	540	1000
479	20241119	110300	120782754	540	540	540	540	0
480	20241119	110200	120782754	540	539	540	539	1898
481	20241119	110100	119757928	539	539	539	539	10
482	20241119	110000	119752538	537	537	537	537	0
483	20241119	105900	119752538	537	537	537	537	0
484	20241119	105800	119752538	537	538	539	537	7262
485	20241119	105700	115847362	537	537	537	537	14
486	20241119	105600	115839844	538	538	538	538	0
487	20241119	105500	115839844	538	538	538	538	1
488	20241119	105400	115839306	539	539	539	539	0
489	20241119	105300	115839306	539	539	539	539	0
490	20241119	105200	115839306	539	539	539	539	0
491	20241119	105100	115839306	539	539	539	539	0
492	20241119	105000	115839306	539	539	539	539	30
493	20241119	104900	115823136	539	539	539	539	0
494	20241119	104800	115823136	539	539	539	539	0
495	20241119	104700	115823136	539	539	539	539	1
496	20241119	104600	115822597	537	538	538	537	6
497	20241119	104500	115819374	539	539	539	539	0
498	20241119	104400	115819374	539	539	539	539	0
499	20241119	104300	115819374	539	539	539	539	0
500	20241119	104200	115819374	539	540	540	539	2
501	20241119	104100	115818295	540	540	540	540	0
502	20241119	104000	115818295	540	540	540	540	0
503	20241119	103900	115818295	540	540	540	540	0
504	20241119	103800	115818295	540	538	540	538	7
505	20241119	103700	115814525	538	538	538	538	45
506	20241119	103600	115790315	538	538	538	538	2585
507	20241119	103500	114399585	540	540	540	540	0
508	20241119	103400	114399585	540	540	540	540	0
509	20241119	103300	114399585	540	540	540	540	0
510	20241119	103200	114399585	540	540	540	540	0
511	20241119	103100	114399585	540	540	540	540	0
512	20241119	103000	114399585	540	540	540	540	1
513	20241119	102900	114399045	537	540	540	537	1374
514	20241119	102800	113659494	540	540	540	540	2183
515	20241119	102700	112480674	540	540	540	540	269
516	20241119	102600	112335414	540	540	540	540	175
517	20241119	102500	112240914	540	540	540	540	0
518	20241119	102400	112240914	540	540	540	540	0
519	20241119	102300	112240914	540	540	540	540	0
520	20241119	102200	112240914	540	540	540	540	99
521	20241119	102100	112187454	537	537	537	537	1
522	20241119	102000	112186917	540	540	540	540	301
523	20241119	101900	112024377	536	536	540	536	423
524	20241119	101800	111797645	536	538	538	536	13110
525	20241119	101700	104765766	538	538	538	538	99
526	20241119	101600	104712504	540	540	540	540	5
527	20241119	101500	104709804	540	540	540	540	20
528	20241119	101400	104699004	540	540	540	540	0
529	20241119	101300	104699004	540	538	540	538	51
530	20241119	101200	104671564	538	538	538	538	0
531	20241119	101100	104671564	538	540	540	538	1261
532	20241119	101000	103991146	540	540	540	540	0
533	20241119	100900	103991146	540	540	540	540	0
534	20241119	100800	103991146	540	538	540	538	201
535	20241119	100700	103883006	540	540	540	540	0
536	20241119	100600	103883006	540	540	540	540	89
537	20241119	100500	103834946	540	540	540	540	310
538	20241119	100400	103667546	540	540	540	540	4
539	20241119	100300	103665386	540	540	541	540	16
540	20241119	100200	103656736	540	540	540	540	4364
541	20241119	100100	101300176	540	540	540	540	0
542	20241119	100000	101300176	540	540	540	540	0
543	20241119	095900	101300176	540	539	540	539	4338
544	20241119	095800	98957855	537	537	539	537	4
545	20241119	095700	98955705	539	539	539	539	100
546	20241119	095600	98901805	540	540	540	540	0
547	20241119	095500	98901805	540	540	540	540	0
548	20241119	095400	98901805	540	540	540	540	0
549	20241119	095300	98901805	540	540	540	540	0
550	20241119	095200	98901805	540	538	540	538	13110
551	20241119	095100	91848622	540	540	540	540	0
552	20241119	095000	91848622	540	540	540	540	16
553	20241119	094900	91839982	540	540	540	540	0
554	20241119	094800	91839982	540	539	540	537	1051
555	20241119	094700	91275480	540	540	540	540	0
556	20241119	094600	91275480	540	540	540	540	1628
557	20241119	094500	90396360	540	540	540	540	0
558	20241119	094400	90396360	540	540	540	540	390
559	20241119	094300	90185760	540	539	540	539	2798
560	20241119	094200	88674864	539	539	539	539	3402
561	20241119	094100	86841186	539	539	539	539	0
562	20241119	094000	86841186	539	539	539	539	510
563	20241119	093900	86566296	539	539	539	539	428
564	20241119	093800	86335604	538	537	538	537	362
565	20241119	093700	86141109	537	537	537	537	0
566	20241119	093600	86141109	537	539	539	537	22
567	20241119	093500	86129253	539	539	539	539	87
568	20241119	093400	86082360	539	539	539	537	40
569	20241119	093300	86060802	539	537	539	537	1433
570	20241119	093200	85289356	538	538	538	538	1
571	20241119	093100	85288818	538	539	539	534	10002
572	20241119	093000	79931284	536	536	536	536	0
573	20241119	092900	79931284	536	536	536	536	15
574	20241119	092800	79923244	538	537	538	537	10027
575	20241119	092700	74531943	536	536	536	536	5
576	20241119	092600	74529263	537	536	537	536	5
577	20241119	092500	74526580	537	534	537	534	13
578	20241119	092400	74519635	537	536	537	536	76
579	20241119	092300	74478898	536	536	536	536	399
580	20241119	092200	74265034	536	537	537	536	1686
581	20241119	092100	73360338	537	537	537	537	746
582	20241119	092000	72959736	537	536	537	533	20683
583	20241119	091900	61918053	536	534	536	534	691
584	20241119	091800	61549057	534	534	534	534	1694
585	20241119	091700	60644461	534	535	535	533	27512
586	20241119	091600	45961232	536	540	540	536	1017
587	20241119	091500	45414503	544	544	544	544	465
588	20241119	091400	45161543	544	543	544	543	14
589	20241119	091300	45153937	544	537	544	535	7020
590	20241119	091200	41393962	546	539	546	538	5563
591	20241119	091100	38399695	539	543	546	539	6000
592	20241119	091000	35159378	539	540	540	539	6320
593	20241119	090900	31748879	548	548	548	548	902
594	20241119	090800	31254583	550	538	550	538	4000
595	20241119	090700	29075909	535	534	535	534	1111
596	20241119	090600	28481616	533	534	538	533	21503
597	20241119	090500	16925076	534	537	537	534	15116
598	20241119	090400	8823929	537	537	537	537	107
599	20241119	090300	8766470	536	537	537	536	563
600	20241119	090200	8464692	538	538	538	538	3
601	20241119	090100	8463078	538	536	538	536	673
602	20241119	090000	8102347	537	538	538	537	15061