KissMeData/195990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202500	377503321	498	498	498	498	16269
3	20241119	202400	377503321	498	498	498	498	0
4	20241119	202300	377503321	498	498	498	498	0
5	20241119	202200	377503321	498	498	498	498	0
6	20241119	202100	377503321	498	498	498	498	0
7	20241119	202000	377503321	498	498	498	498	0
8	20241119	201900	377503321	498	498	498	498	0
9	20241119	201800	377503321	498	498	498	498	0
10	20241119	201700	377503321	498	498	498	498	0
11	20241119	201600	377503321	498	498	498	498	0
12	20241119	201500	377503321	498	498	498	498	0
13	20241119	201400	377503321	498	498	498	498	0
14	20241119	201300	377503321	498	498	498	498	0
15	20241119	201200	377503321	498	498	498	498	0
16	20241119	201100	377503321	498	498	498	498	0
17	20241119	201000	377503321	498	498	498	498	0
18	20241119	200900	377503321	498	498	498	498	0
19	20241119	200800	377503321	498	498	498	498	0
20	20241119	200700	377503321	498	498	498	498	0
21	20241119	200600	377503321	498	498	498	498	0
22	20241119	200500	377503321	498	498	498	498	0
23	20241119	200400	377503321	498	498	498	498	0
24	20241119	200300	377503321	498	498	498	498	0
25	20241119	200200	377503321	498	498	498	498	0
26	20241119	200100	377503321	498	498	498	498	0
27	20241119	200000	377503321	498	498	498	498	0
28	20241119	195900	377503321	498	498	498	498	0
29	20241119	195800	377503321	498	498	498	498	0
30	20241119	195700	377503321	498	498	498	498	0
31	20241119	195600	377503321	498	498	498	498	0
32	20241119	195500	377503321	498	498	498	498	16269
33	20241119	195400	377503321	498	498	498	498	0
34	20241119	195300	377503321	498	498	498	498	0
35	20241119	195200	377503321	498	498	498	498	0
36	20241119	195100	377503321	498	498	498	498	0
37	20241119	195000	377503321	498	498	498	498	0
38	20241119	194900	377503321	498	498	498	498	0
39	20241119	194800	377503321	498	498	498	498	0
40	20241119	194700	377503321	498	498	498	498	0
41	20241119	194600	377503321	498	498	498	498	0
42	20241119	194500	377503321	498	498	498	498	0
43	20241119	194400	377503321	498	498	498	498	0
44	20241119	194300	377503321	498	498	498	498	0
45	20241119	194200	377503321	498	498	498	498	0
46	20241119	194100	377503321	498	498	498	498	0
47	20241119	194000	377503321	498	498	498	498	0
48	20241119	193900	377503321	498	498	498	498	0
49	20241119	193800	377503321	498	498	498	498	0
50	20241119	193700	377503321	498	498	498	498	0
51	20241119	193600	377503321	498	498	498	498	0
52	20241119	193500	377503321	498	498	498	498	0
53	20241119	193400	377503321	498	498	498	498	0
54	20241119	193300	377503321	498	498	498	498	0
55	20241119	193200	377503321	498	498	498	498	0
56	20241119	193100	377503321	498	498	498	498	0
57	20241119	193000	377503321	498	498	498	498	0
58	20241119	192900	377503321	498	498	498	498	0
59	20241119	192800	377503321	498	498	498	498	0
60	20241119	192700	377503321	498	498	498	498	0
61	20241119	192600	377503321	498	498	498	498	0
62	20241119	192500	377503321	498	498	498	498	16269
63	20241119	192400	377503321	498	498	498	498	0
64	20241119	192300	377503321	498	498	498	498	0
65	20241119	192200	377503321	498	498	498	498	0
66	20241119	192100	377503321	498	498	498	498	0
67	20241119	192000	377503321	498	498	498	498	0
68	20241119	191900	377503321	498	498	498	498	0
69	20241119	191800	377503321	498	498	498	498	0
70	20241119	191700	377503321	498	498	498	498	0
71	20241119	191600	377503321	498	498	498	498	0
72	20241119	191500	377503321	498	498	498	498	0
73	20241119	191400	377503321	498	498	498	498	0
74	20241119	191300	377503321	498	498	498	498	0
75	20241119	191200	377503321	498	498	498	498	0
76	20241119	191100	377503321	498	498	498	498	0
77	20241119	191000	377503321	498	498	498	498	0
78	20241119	190900	377503321	498	498	498	498	0
79	20241119	190800	377503321	498	498	498	498	0
80	20241119	190700	377503321	498	498	498	498	0
81	20241119	190600	377503321	498	498	498	498	0
82	20241119	190500	377503321	498	498	498	498	0
83	20241119	190400	377503321	498	498	498	498	0
84	20241119	190300	377503321	498	498	498	498	0
85	20241119	190200	377503321	498	498	498	498	0
86	20241119	190100	377503321	498	498	498	498	0
87	20241119	190000	377503321	498	498	498	498	0
88	20241119	185900	377503321	498	498	498	498	0
89	20241119	185800	377503321	498	498	498	498	0
90	20241119	185700	377503321	498	498	498	498	0
91	20241119	185600	377503321	498	498	498	498	0
92	20241119	185500	377503321	498	498	498	498	16269
93	20241119	185400	377503321	498	498	498	498	0
94	20241119	185300	377503321	498	498	498	498	0
95	20241119	185200	377503321	498	498	498	498	0
96	20241119	185100	377503321	498	498	498	498	0
97	20241119	185000	377503321	498	498	498	498	0
98	20241119	184900	377503321	498	498	498	498	0
99	20241119	184800	377503321	498	498	498	498	0
100	20241119	184700	377503321	498	498	498	498	0
101	20241119	184600	377503321	498	498	498	498	0
102	20241119	184500	377503321	498	498	498	498	0
103	20241119	184400	377503321	498	498	498	498	0
104	20241119	184300	377503321	498	498	498	498	0
105	20241119	184200	377503321	498	498	498	498	0
106	20241119	184100	377503321	498	498	498	498	0
107	20241119	184000	377503321	498	498	498	498	0
108	20241119	183900	377503321	498	498	498	498	0
109	20241119	183800	377503321	498	498	498	498	0
110	20241119	183700	377503321	498	498	498	498	0
111	20241119	183600	377503321	498	498	498	498	0
112	20241119	183500	377503321	498	498	498	498	0
113	20241119	183400	377503321	498	498	498	498	0
114	20241119	183300	377503321	498	498	498	498	0
115	20241119	183200	377503321	498	498	498	498	0
116	20241119	183100	377503321	498	498	498	498	0
117	20241119	183000	377503321	498	498	498	498	0
118	20241119	182900	377503321	498	498	498	498	0
119	20241119	182800	377503321	498	498	498	498	0
120	20241119	182700	377503321	498	498	498	498	0
121	20241119	182600	377503321	498	498	498	498	0
122	20241119	182500	377503321	498	498	498	498	16269
123	20241119	182400	377503321	498	498	498	498	0
124	20241119	182300	377503321	498	498	498	498	0
125	20241119	182200	377503321	498	498	498	498	0
126	20241119	182100	377503321	498	498	498	498	0
127	20241119	182000	377503321	498	498	498	498	0
128	20241119	181900	377503321	498	498	498	498	0
129	20241119	181800	377503321	498	498	498	498	0
130	20241119	181700	377503321	498	498	498	498	0
131	20241119	181600	377503321	498	498	498	498	0
132	20241119	181500	377503321	498	498	498	498	0
133	20241119	181400	377503321	498	498	498	498	0
134	20241119	181300	377503321	498	498	498	498	0
135	20241119	181200	377503321	498	498	498	498	0
136	20241119	181100	377503321	498	498	498	498	0
137	20241119	181000	377503321	498	498	498	498	0
138	20241119	180900	377503321	498	498	498	498	0
139	20241119	180800	377503321	498	498	498	498	0
140	20241119	180700	377503321	498	498	498	498	0
141	20241119	180600	377503321	498	498	498	498	0
142	20241119	180500	377503321	498	498	498	498	0
143	20241119	180400	377503321	498	498	498	498	0
144	20241119	180300	377503321	498	498	498	498	0
145	20241119	180200	377503321	498	498	498	498	0
146	20241119	180100	377503321	498	498	498	498	0
147	20241119	180000	377503321	498	498	498	498	0
148	20241119	175900	377503321	498	498	498	498	0
149	20241119	175800	377503321	498	498	498	498	0
150	20241119	175700	377503321	498	498	498	498	0
151	20241119	175600	377503321	498	498	498	498	0
152	20241119	175500	377503321	498	498	498	498	16269
153	20241119	175400	377503321	498	498	498	498	0
154	20241119	175300	377503321	498	498	498	498	0
155	20241119	175200	377503321	498	498	498	498	0
156	20241119	175100	377503321	498	498	498	498	0
157	20241119	175000	377503321	498	498	498	498	0
158	20241119	174900	377503321	498	498	498	498	0
159	20241119	174800	377503321	498	498	498	498	0
160	20241119	174700	377503321	498	498	498	498	0
161	20241119	174600	377503321	498	498	498	498	0
162	20241119	174500	377503321	498	498	498	498	0
163	20241119	174400	377503321	498	498	498	498	0
164	20241119	174300	377503321	498	498	498	498	0
165	20241119	174200	377503321	498	498	498	498	0
166	20241119	174100	377503321	498	498	498	498	0
167	20241119	174000	377503321	498	498	498	498	0
168	20241119	173900	377503321	498	498	498	498	0
169	20241119	173800	377503321	498	498	498	498	0
170	20241119	173700	377503321	498	498	498	498	0
171	20241119	173600	377503321	498	498	498	498	0
172	20241119	173500	377503321	498	498	498	498	0
173	20241119	173400	377503321	498	498	498	498	0
174	20241119	173300	377503321	498	498	498	498	0
175	20241119	173200	377503321	498	498	498	498	0
176	20241119	173100	377503321	498	498	498	498	0
177	20241119	173000	377503321	498	498	498	498	0
178	20241119	172900	377503321	498	498	498	498	0
179	20241119	172800	377503321	498	498	498	498	0
180	20241119	172700	377503321	498	498	498	498	0
181	20241119	172600	377503321	498	498	498	498	0
182	20241119	172500	377503321	498	498	498	498	16269
183	20241119	172400	377503321	498	498	498	498	0
184	20241119	172300	377503321	498	498	498	498	0
185	20241119	172200	377503321	498	498	498	498	0
186	20241119	172100	377503321	498	498	498	498	0
187	20241119	172000	377503321	498	498	498	498	0
188	20241119	171900	377503321	498	498	498	498	0
189	20241119	171800	377503321	498	498	498	498	0
190	20241119	171700	377503321	498	498	498	498	0
191	20241119	171600	377503321	498	498	498	498	0
192	20241119	171500	377503321	498	498	498	498	0
193	20241119	171400	377503321	498	498	498	498	0
194	20241119	171300	377503321	498	498	498	498	0
195	20241119	171200	377503321	498	498	498	498	0
196	20241119	171100	377503321	498	498	498	498	0
197	20241119	171000	377503321	498	498	498	498	0
198	20241119	170900	377503321	498	498	498	498	0
199	20241119	170800	377503321	498	498	498	498	0
200	20241119	170700	377503321	498	498	498	498	0
201	20241119	170600	377503321	498	498	498	498	0
202	20241119	170500	377503321	498	498	498	498	0
203	20241119	170400	377503321	498	498	498	498	0
204	20241119	170300	377503321	498	498	498	498	0
205	20241119	170200	377503321	498	498	498	498	0
206	20241119	170100	377503321	498	498	498	498	0
207	20241119	170000	377503321	498	498	498	498	0
208	20241119	165900	377503321	498	498	498	498	0
209	20241119	165800	377503321	498	498	498	498	0
210	20241119	165700	377503321	498	498	498	498	0
211	20241119	165600	377503321	498	498	498	498	0
212	20241119	165500	377503321	498	498	498	498	16269
213	20241119	165400	377503321	498	498	498	498	0
214	20241119	165300	377503321	498	498	498	498	0
215	20241119	165200	377503321	498	498	498	498	0
216	20241119	165100	377503321	498	498	498	498	0
217	20241119	165000	377503321	498	498	498	498	0
218	20241119	164900	377503321	498	498	498	498	0
219	20241119	164800	377503321	498	498	498	498	0
220	20241119	164700	377503321	498	498	498	498	0
221	20241119	164600	377503321	498	498	498	498	0
222	20241119	164500	377503321	498	498	498	498	0
223	20241119	164400	377503321	498	498	498	498	0
224	20241119	164300	377503321	498	498	498	498	0
225	20241119	164200	377503321	498	498	498	498	0
226	20241119	164100	377503321	498	498	498	498	0
227	20241119	164000	377503321	498	498	498	498	0
228	20241119	163900	377503321	498	498	498	498	0
229	20241119	163800	377503321	498	498	498	498	0
230	20241119	163700	377503321	498	498	498	498	0
231	20241119	163600	377503321	498	498	498	498	0
232	20241119	163500	377503321	498	498	498	498	0
233	20241119	163400	377503321	498	498	498	498	0
234	20241119	163300	377503321	498	498	498	498	0
235	20241119	163200	377503321	498	498	498	498	0
236	20241119	163100	377503321	498	498	498	498	0
237	20241119	163000	377503321	498	498	498	498	0
238	20241119	162900	377503321	498	498	498	498	0
239	20241119	162800	377503321	498	498	498	498	0
240	20241119	162700	377503321	498	498	498	498	0
241	20241119	162600	377503321	498	498	498	498	0
242	20241119	162500	377503321	498	498	498	498	16269
243	20241119	162400	377503321	498	498	498	498	0
244	20241119	162300	377503321	498	498	498	498	0
245	20241119	162200	377503321	498	498	498	498	0
246	20241119	162100	377503321	498	498	498	498	0
247	20241119	162000	377503321	498	498	498	498	0
248	20241119	161900	377503321	498	498	498	498	0
249	20241119	161800	377503321	498	498	498	498	0
250	20241119	161700	377503321	498	498	498	498	0
251	20241119	161600	377503321	498	498	498	498	0
252	20241119	161500	377503321	498	498	498	498	0
253	20241119	161400	377503321	498	498	498	498	0
254	20241119	161300	377503321	498	498	498	498	0
255	20241119	161200	377503321	498	498	498	498	0
256	20241119	161100	377503321	498	498	498	498	0
257	20241119	161000	377503321	498	498	498	498	0
258	20241119	160900	377503321	498	498	498	498	0
259	20241119	160800	377503321	498	498	498	498	0
260	20241119	160700	377503321	498	498	498	498	0
261	20241119	160600	377503321	498	498	498	498	0
262	20241119	160500	377503321	498	498	498	498	0
263	20241119	160400	377503321	498	498	498	498	0
264	20241119	160300	377503321	498	498	498	498	0
265	20241119	160200	377503321	498	498	498	498	0
266	20241119	160100	377503321	498	498	498	498	0
267	20241119	160000	377503321	498	498	498	498	0
268	20241119	155900	377503321	498	498	498	498	0
269	20241119	155800	377503321	498	498	498	498	0
270	20241119	155700	377503321	498	498	498	498	0
271	20241119	155600	377503321	498	498	498	498	0
272	20241119	155500	377503321	498	498	498	498	16269
273	20241119	155400	377503321	498	498	498	498	0
274	20241119	155300	377503321	498	498	498	498	0
275	20241119	155200	377503321	498	498	498	498	0
276	20241119	155100	377503321	498	498	498	498	0
277	20241119	155000	377503321	498	498	498	498	0
278	20241119	154900	377503321	498	498	498	498	0
279	20241119	154800	377503321	498	498	498	498	0
280	20241119	154700	377503321	498	498	498	498	0
281	20241119	154600	377503321	498	498	498	498	0
282	20241119	154500	377503321	498	498	498	498	0
283	20241119	154400	377503321	498	498	498	498	0
284	20241119	154300	377503321	498	498	498	498	0
285	20241119	154200	377503321	498	498	498	498	0
286	20241119	154100	377503321	498	498	498	498	0
287	20241119	154000	377503321	498	498	498	498	0
288	20241119	153900	377503321	498	498	498	498	0
289	20241119	153800	377503321	498	498	498	498	0
290	20241119	153700	377503321	498	498	498	498	0
291	20241119	153600	377503321	498	498	498	498	0
292	20241119	153500	377503321	498	498	498	498	0
293	20241119	153400	377503321	498	498	498	498	0
294	20241119	153300	377503321	498	498	498	498	0
295	20241119	153200	377503321	498	498	498	498	0
296	20241119	153100	377503321	498	498	498	498	0
297	20241119	153000	377503321	498	498	498	498	16269
298	20241119	152900	369401359	498	498	498	498	0
299	20241119	152800	369401359	498	498	498	498	0
300	20241119	152700	369401359	498	498	498	498	0
301	20241119	152600	369401359	498	498	498	498	0
302	20241119	152500	369401359	498	498	498	498	0
303	20241119	152400	369401359	498	498	498	498	0
304	20241119	152300	369401359	498	498	498	498	0
305	20241119	152200	369401359	498	498	498	498	0
306	20241119	152100	369401359	498	498	498	498	0
307	20241119	152000	369401359	498	498	498	498	0
308	20241119	151900	369401359	498	499	499	498	81
309	20241119	151800	369361020	499	499	499	496	3776
310	20241119	151700	367483875	499	500	500	499	344
311	20241119	151600	367312216	500	500	500	499	1166
312	20241119	151500	366729221	501	501	501	501	0
313	20241119	151400	366729221	501	501	501	501	0
314	20241119	151300	366729221	501	501	501	501	7
315	20241119	151200	366725714	501	501	501	501	0
316	20241119	151100	366725714	501	501	501	501	0
317	20241119	151000	366725714	501	501	501	501	70
318	20241119	150900	366690644	501	501	501	501	0
319	20241119	150800	366690644	501	501	501	501	520
320	20241119	150700	366430124	501	501	501	501	505
321	20241119	150600	366177119	501	501	501	501	0
322	20241119	150500	366177119	501	501	501	501	0
323	20241119	150400	366177119	501	501	501	501	0
324	20241119	150300	366177119	501	501	501	501	4293
325	20241119	150200	364026326	500	500	500	500	20
326	20241119	150100	364016326	501	501	501	501	1005
327	20241119	150000	363512821	501	501	501	501	0
328	20241119	145900	363512821	501	501	501	501	0
329	20241119	145800	363512821	501	501	501	501	0
330	20241119	145700	363512821	501	501	501	501	0
331	20241119	145600	363512821	501	501	501	501	55
332	20241119	145500	363485266	501	498	501	498	2
333	20241119	145400	363484267	501	501	501	501	1
334	20241119	145300	363483766	500	500	500	500	5000
335	20241119	145200	360983766	500	500	500	500	174
336	20241119	145100	360896766	500	500	501	497	1073
337	20241119	145000	360360268	500	499	500	499	90
338	20241119	144900	360315269	497	501	501	497	34210
339	20241119	144800	343302657	499	499	499	499	254
340	20241119	144700	343175911	501	501	501	501	1
341	20241119	144600	343175410	501	501	501	501	0
342	20241119	144500	343175410	501	499	501	499	42
343	20241119	144400	343154370	499	499	499	499	1
344	20241119	144300	343153871	501	500	501	499	82
345	20241119	144200	343112946	499	499	499	499	0
346	20241119	144100	343112946	499	500	503	499	20006
347	20241119	144000	333109935	500	503	503	500	8000
348	20241119	143900	329107177	503	503	503	503	1
349	20241119	143800	329106674	504	504	504	503	101
350	20241119	143700	329055800	503	503	503	503	0
351	20241119	143600	329055800	503	504	504	503	203
352	20241119	143500	328953490	504	504	504	503	53
353	20241119	143400	328926779	504	504	504	504	51
354	20241119	143300	328901075	504	504	504	504	3
355	20241119	143200	328899563	504	502	504	501	1380
356	20241119	143100	328207239	504	504	504	504	101
357	20241119	143000	328156335	502	502	502	502	65
358	20241119	142900	328123705	501	504	504	501	8076
359	20241119	142800	324074551	504	504	504	504	0
360	20241119	142700	324074551	504	504	504	504	0
361	20241119	142600	324074551	504	504	504	504	0
362	20241119	142500	324074551	504	504	504	504	1
363	20241119	142400	324074047	502	502	502	502	2000
364	20241119	142300	323070047	502	502	502	502	0
365	20241119	142200	323070047	502	504	504	502	3
366	20241119	142100	323068539	503	503	503	503	0
367	20241119	142000	323068539	503	503	503	503	20853
368	20241119	141900	312579480	501	503	503	501	14100
369	20241119	141800	305501616	503	503	503	503	27
370	20241119	141700	305488035	503	503	503	503	0
371	20241119	141600	305488035	503	504	504	503	4658
372	20241119	141500	303143493	505	505	505	504	136
373	20241119	141400	303074947	504	504	504	504	0
374	20241119	141300	303074947	504	505	505	504	456
375	20241119	141200	302845122	505	505	505	504	27
376	20241119	141100	302831488	505	505	505	505	66
377	20241119	141000	302798158	504	505	505	504	4
378	20241119	140900	302796140	504	504	504	504	1
379	20241119	140800	302795636	505	505	505	505	2
380	20241119	140700	302794626	505	505	505	505	1
381	20241119	140600	302794121	504	506	506	504	2
382	20241119	140500	302793111	504	504	505	504	1080
383	20241119	140400	302247791	505	505	505	505	797
384	20241119	140300	301845306	505	505	505	505	1
385	20241119	140200	301844801	506	506	506	506	1
386	20241119	140100	301844295	505	506	506	505	2753
387	20241119	140000	300454029	505	505	505	505	502
388	20241119	135900	300200519	506	504	506	504	4997
389	20241119	135800	297677033	505	505	505	505	1
390	20241119	135700	297676528	505	505	505	505	1
391	20241119	135600	297676023	504	504	504	504	1
392	20241119	135500	297675519	505	504	505	504	2
393	20241119	135400	297674510	504	505	505	504	2
394	20241119	135300	297673501	505	504	505	504	102
395	20241119	135200	297622091	504	504	505	504	111
396	20241119	135100	297566137	504	504	504	504	0
397	20241119	135000	297566137	504	504	505	504	130
398	20241119	134900	297500615	505	505	505	505	501
399	20241119	134800	297247610	504	506	506	504	2
400	20241119	134700	297246600	504	506	506	504	603
401	20241119	134600	296942684	504	506	506	504	3
402	20241119	134500	296941170	505	505	505	505	0
403	20241119	134400	296941170	505	505	505	504	92
404	20241119	134300	296894711	505	505	505	505	380
405	20241119	134200	296702811	504	504	504	504	47
406	20241119	134100	296679123	506	506	506	506	2
407	20241119	134000	296678111	504	506	506	504	96
408	20241119	133900	296629725	504	504	504	504	1
409	20241119	133800	296629221	506	506	506	506	1
410	20241119	133700	296628715	504	506	506	504	3006
411	20241119	133600	295110683	505	505	505	505	0
412	20241119	133500	295110683	505	506	506	505	3
413	20241119	133400	295109166	506	506	506	506	899
414	20241119	133300	294654272	506	506	506	506	96
415	20241119	133200	294605696	507	506	507	506	1002
416	20241119	133100	294098682	506	506	506	505	1089
417	20241119	133000	293547649	506	506	506	506	981
418	20241119	132900	293051263	506	506	506	504	94
419	20241119	132800	293003703	506	506	506	506	1000
420	20241119	132700	292497703	504	506	506	504	2
421	20241119	132600	292496693	504	504	504	504	2
422	20241119	132500	292495685	506	506	506	506	12
423	20241119	132400	292489613	506	506	506	506	68
424	20241119	132300	292455205	506	506	506	506	0
425	20241119	132200	292455205	506	506	506	506	0
426	20241119	132100	292455205	506	505	506	503	3728
427	20241119	132000	290579111	506	506	506	506	0
428	20241119	131900	290579111	506	506	506	506	0
429	20241119	131800	290579111	506	506	506	504	10
430	20241119	131700	290574057	504	504	504	504	2
431	20241119	131600	290573049	504	504	506	504	5003
432	20241119	131500	288051533	504	504	504	504	0
433	20241119	131400	288051533	504	505	506	504	5622
434	20241119	131300	285212423	504	509	509	504	23251
435	20241119	131200	273476382	506	506	506	506	0
436	20241119	131100	273476382	506	509	509	505	23955
437	20241119	131000	261360017	510	510	510	510	2
438	20241119	130900	261358997	509	509	509	509	7977
439	20241119	130800	257298704	509	509	509	509	0
440	20241119	130700	257298704	509	509	509	507	13
441	20241119	130600	257292089	507	508	508	507	92
442	20241119	130500	257245444	508	508	509	508	11
443	20241119	130400	257239855	508	508	508	508	143
444	20241119	130300	257167211	507	507	507	507	0
445	20241119	130200	257167211	507	508	508	507	3006
446	20241119	130100	255643168	508	508	508	508	1
447	20241119	130000	255642660	507	509	509	507	2
448	20241119	125900	255641644	508	506	508	506	19948
449	20241119	125800	245527768	505	506	506	505	2
450	20241119	125700	245526757	506	506	506	506	12361
451	20241119	125600	239272091	506	506	506	506	1
452	20241119	125500	239271585	505	505	505	505	1
453	20241119	125400	239271080	506	506	506	506	1
454	20241119	125300	239270574	505	505	505	505	946
455	20241119	125200	238792844	505	507	507	505	4
456	20241119	125100	238790820	505	505	505	505	0
457	20241119	125000	238790820	505	507	507	505	3
458	20241119	124900	238789303	507	507	507	507	1
459	20241119	124800	238788796	505	505	505	505	1
460	20241119	124700	238788291	508	505	508	505	702
461	20241119	124600	238432378	508	508	509	505	6369
462	20241119	124500	235206668	509	509	509	509	71
463	20241119	124400	235170529	509	509	509	509	0
464	20241119	124300	235170529	509	510	510	509	165
465	20241119	124200	235086532	510	510	510	510	243
466	20241119	124100	234962602	510	510	510	510	70
467	20241119	124000	234926902	510	511	511	510	3590
468	20241119	123900	233096000	510	510	511	510	1396
469	20241119	123800	232384039	510	510	510	510	2055
470	20241119	123700	231335989	510	512	512	510	2
471	20241119	123600	231334967	512	510	512	510	2
472	20241119	123500	231333945	512	512	512	512	1
473	20241119	123400	231333433	512	511	512	511	2189
474	20241119	123300	230214853	510	510	510	510	6756
475	20241119	123200	226769293	511	511	511	511	205
476	20241119	123100	226664538	511	511	511	511	128
477	20241119	123000	226599130	512	512	512	512	1771
478	20241119	122900	225692378	512	512	512	512	2
479	20241119	122800	225691354	511	513	513	511	111
480	20241119	122700	225634522	513	513	513	513	1000
481	20241119	122600	225121522	513	513	513	513	2
482	20241119	122500	225120496	513	512	513	512	3261
483	20241119	122400	223450813	512	511	512	510	743
484	20241119	122300	223071141	511	511	511	511	99
485	20241119	122200	223020552	510	510	511	510	3
486	20241119	122100	223019021	511	510	511	510	157
487	20241119	122000	222938950	512	512	512	512	1
488	20241119	121900	222938438	512	512	512	510	3980
489	20241119	121800	220906898	512	512	512	512	0
490	20241119	121700	220906898	512	511	513	511	261
491	20241119	121600	220773470	511	512	513	510	4091
492	20241119	121500	218679582	513	511	513	511	2071
493	20241119	121400	217619213	513	508	515	508	43438
494	20241119	121300	195409119	508	508	508	508	2
495	20241119	121200	195408103	507	508	508	507	51
496	20241119	121100	195382196	508	507	508	507	300
497	20241119	121000	195230095	506	508	508	506	3
498	20241119	120900	195228573	505	505	505	505	97
499	20241119	120800	195179588	505	508	508	505	14417
500	20241119	120700	187855861	508	507	508	506	12586
501	20241119	120600	181464797	507	506	507	506	7386
502	20241119	120500	177723800	505	506	507	505	8408
503	20241119	120400	173468593	506	506	506	505	23
504	20241119	120300	173456976	506	506	506	506	1
505	20241119	120200	173456470	506	506	506	506	310
506	20241119	120100	173299610	506	506	506	506	0
507	20241119	120000	173299610	506	506	506	506	78
508	20241119	115900	173260142	507	507	507	507	0
509	20241119	115800	173260142	507	507	507	507	30
510	20241119	115700	173244932	507	505	507	505	8252
511	20241119	115600	169070932	505	503	505	503	5761
512	20241119	115500	166173099	506	505	506	503	7570
513	20241119	115400	162361459	505	505	505	505	5
514	20241119	115300	162358934	505	505	505	505	999
515	20241119	115200	161854439	506	505	506	505	1500
516	20241119	115100	161095639	506	506	506	506	0
517	20241119	115000	161095639	506	506	506	506	40
518	20241119	114900	161075399	504	504	504	504	0
519	20241119	114800	161075399	504	504	504	504	1
520	20241119	114700	161074895	506	506	506	506	1
521	20241119	114600	161074389	506	506	506	504	42
522	20241119	114500	161053139	506	506	506	506	2884
523	20241119	114400	159593835	506	504	506	504	13095
524	20241119	114300	152993833	503	502	503	502	12310
525	20241119	114200	146810046	502	502	502	502	1857
526	20241119	114100	145877832	502	502	502	501	5717
527	20241119	114000	143007899	502	501	503	501	10591
528	20241119	113900	137691217	502	502	502	502	911
529	20241119	113800	137233895	502	502	502	502	1911
530	20241119	113700	136274573	502	502	502	502	2045
531	20241119	113600	135247983	502	502	502	502	5
532	20241119	113500	135245473	501	501	501	501	1
533	20241119	113400	135244972	502	502	502	502	2
534	20241119	113300	135243968	501	501	501	501	0
535	20241119	113200	135243968	501	501	501	501	0
536	20241119	113100	135243968	501	502	502	501	2
537	20241119	113000	135242965	501	501	501	501	1
538	20241119	112900	135242464	502	501	502	501	71
539	20241119	112800	135206892	501	502	502	501	602
540	20241119	112700	134905289	501	501	501	501	1
541	20241119	112600	134904788	502	502	502	502	201
542	20241119	112500	134803886	502	502	502	502	1
543	20241119	112400	134803384	501	501	501	501	0
544	20241119	112300	134803384	501	501	501	501	0
545	20241119	112200	134803384	501	501	501	501	0
546	20241119	112100	134803384	501	501	501	501	866
547	20241119	112000	134369518	502	502	502	502	9
548	20241119	111900	134365000	502	502	502	502	1
549	20241119	111800	134364498	502	502	502	502	0
550	20241119	111700	134364498	502	502	502	502	41
551	20241119	111600	134343916	502	502	502	502	30
552	20241119	111500	134328856	502	502	502	502	0
553	20241119	111400	134328856	502	502	502	502	1000
554	20241119	111300	133826856	501	501	501	501	1
555	20241119	111200	133826355	502	502	502	502	1
556	20241119	111100	133825853	501	501	501	501	876
557	20241119	111000	133386977	500	500	500	500	0
558	20241119	110900	133386977	500	500	500	500	1
559	20241119	110800	133386477	501	500	501	500	765
560	20241119	110700	133003976	500	501	502	500	81
561	20241119	110600	132963395	501	501	501	501	1
562	20241119	110500	132962894	500	501	501	500	54
563	20241119	110400	132935881	501	502	502	501	46
564	20241119	110300	132912796	500	502	502	500	53
565	20241119	110200	132886192	502	502	502	502	0
566	20241119	110100	132886192	502	502	502	502	0
567	20241119	110000	132886192	502	502	502	502	45
568	20241119	105900	132863602	502	501	502	501	2418
569	20241119	105800	131651317	501	501	501	501	65
570	20241119	105700	131618752	500	500	500	500	1250
571	20241119	105600	130993752	502	502	502	502	2
572	20241119	105500	130992748	503	500	503	500	302
573	20241119	105400	130841745	503	503	503	503	1331
574	20241119	105300	130172252	500	500	500	500	0
575	20241119	105200	130172252	500	503	503	500	107
576	20241119	105100	130118436	503	503	503	502	302
577	20241119	105000	129966830	503	503	503	501	4739
578	20241119	104900	127583115	504	503	504	503	3005
579	20241119	104800	126070456	503	503	503	503	200
580	20241119	104700	125969856	503	499	503	499	30002
581	20241119	104600	110913750	498	498	498	498	0
582	20241119	104500	110913750	498	498	499	498	85
583	20241119	104400	110871407	498	498	498	498	61
584	20241119	104300	110841029	500	501	501	498	1350
585	20241119	104200	110165933	501	499	501	499	37003
586	20241119	104100	91659847	496	496	496	496	1
587	20241119	104000	91659351	496	499	499	496	62
588	20241119	103900	91628545	498	498	498	496	1132
589	20241119	103800	91064811	498	498	498	498	0
590	20241119	103700	91064811	498	496	498	495	116
591	20241119	103600	91007286	496	496	496	496	2
592	20241119	103500	91006294	498	498	498	497	9942
593	20241119	103400	86063366	500	500	500	500	1
594	20241119	103300	86062866	500	500	500	500	19
595	20241119	103200	86053366	500	500	500	497	423
596	20241119	103100	85841869	500	499	500	499	3643
597	20241119	103000	84021493	499	498	499	498	2
598	20241119	102900	84020496	498	498	498	498	2
599	20241119	102800	84019500	499	498	499	498	56
600	20241119	102700	83991611	498	500	500	498	1231
601	20241119	102600	83378517	499	498	500	498	52
602	20241119	102500	83352569	499	500	500	498	56
603	20241119	102400	83324650	500	500	500	498	4
604	20241119	102300	83322654	500	500	500	500	1
605	20241119	102200	83322154	499	499	499	499	0
606	20241119	102100	83322154	499	499	499	499	1
607	20241119	102000	83321655	498	500	500	498	334
608	20241119	101900	83155314	500	500	500	500	0
609	20241119	101800	83155314	500	499	500	499	840
610	20241119	101700	82735751	499	499	499	499	320
611	20241119	101600	82576071	499	499	499	499	1
612	20241119	101500	82575572	498	499	499	498	49
613	20241119	101400	82551168	499	499	499	499	0
614	20241119	101300	82551168	499	500	500	499	3006
615	20241119	101200	81050330	500	501	501	500	4
616	20241119	101100	81048328	500	500	500	500	12
617	20241119	101000	81042328	500	501	501	500	299
618	20241119	100900	80892574	501	501	501	501	54
619	20241119	100800	80865520	501	500	501	500	15003
620	20241119	100700	73359018	499	499	499	499	6029
621	20241119	100600	70350547	499	499	499	499	80
622	20241119	100500	70310627	497	496	497	496	8259
623	20241119	100400	66209239	496	496	496	496	0
624	20241119	100300	66209239	496	496	496	496	1
625	20241119	100200	66208743	496	496	496	496	1
626	20241119	100100	66208247	495	495	495	495	385
627	20241119	100000	66017672	495	496	496	495	2
628	20241119	095900	66016681	495	496	496	495	867
629	20241119	095800	65586665	496	496	496	496	1
630	20241119	095700	65586169	497	497	497	497	1
631	20241119	095600	65585672	497	496	497	496	31
632	20241119	095500	65570266	497	496	497	496	1781
633	20241119	095400	64686889	495	496	496	495	145
634	20241119	095300	64615009	496	496	496	496	89
635	20241119	095200	64570865	496	496	496	496	0
636	20241119	095100	64570865	496	496	496	496	500
637	20241119	095000	64322865	495	495	496	495	3
638	20241119	094900	64321379	496	496	496	496	1
639	20241119	094800	64320883	496	496	496	496	1713
640	20241119	094700	63471235	497	497	497	497	1594
641	20241119	094600	62679017	497	498	498	497	61
642	20241119	094500	62648692	497	497	497	497	0
643	20241119	094400	62648692	497	497	497	497	201
644	20241119	094300	62548795	498	498	498	498	2
645	20241119	094200	62547799	496	499	499	496	10082
646	20241119	094100	57546345	499	496	499	495	1518
647	20241119	094000	56790515	495	498	498	495	87
648	20241119	093900	56747414	496	498	498	496	51
649	20241119	093800	56722018	498	498	498	498	1
650	20241119	093700	56721520	496	498	498	496	242
651	20241119	093600	56601386	498	498	498	498	0
652	20241119	093500	56601386	498	497	498	496	1480
653	20241119	093400	55865861	496	496	496	496	73
654	20241119	093300	55829653	495	495	499	495	42849
655	20241119	093200	34537328	494	494	495	494	1347
656	20241119	093100	33871709	497	495	497	495	6110
657	20241119	093000	30843941	495	495	495	495	261
658	20241119	092900	30714746	495	494	495	494	1071
659	20241119	092800	30184777	495	495	495	495	4
660	20241119	092700	30182797	495	495	495	495	20
661	20241119	092600	30172897	495	495	495	495	549
662	20241119	092500	29901142	495	495	495	494	118
663	20241119	092400	29842796	495	494	495	494	94
664	20241119	092300	29796359	494	494	494	494	80
665	20241119	092200	29756839	494	492	494	492	4
666	20241119	092100	29754865	494	494	494	494	69
667	20241119	092000	29720779	491	491	491	491	4655
668	20241119	091900	27435174	491	492	492	491	66
669	20241119	091800	27402760	494	491	494	491	949
670	20241119	091700	26936158	492	494	494	492	143
671	20241119	091600	26865798	491	491	491	491	0
672	20241119	091500	26865798	491	491	491	491	0
673	20241119	091400	26865798	491	492	492	491	11001
674	20241119	091300	21463014	494	494	494	494	3
675	20241119	091200	21461532	494	494	494	494	0
676	20241119	091100	21461532	494	494	494	494	112
677	20241119	091000	21406204	494	493	494	493	100
678	20241119	090900	21356815	491	491	491	491	0
679	20241119	090800	21356815	491	491	491	491	0
680	20241119	090700	21356815	491	495	495	491	5506
681	20241119	090600	18648477	495	496	496	495	435
682	20241119	090500	18432982	499	499	499	499	0
683	20241119	090400	18432982	499	499	500	495	2860
684	20241119	090300	17005978	495	496	501	495	19039
685	20241119	090200	7518381	497	492	498	490	1924
686	20241119	090100	6573346	498	491	498	489	3597
687	20241119	090000	4810284	492	492	492	492	8777