KissMeData/060560/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193800	201356807	789	789	789	789	9701
3	20241120	193700	201356807	789	789	789	789	0
4	20241120	193600	201356807	789	789	789	789	0
5	20241120	193500	201356807	789	789	789	789	0
6	20241120	193400	201356807	789	789	789	789	0
7	20241120	193300	201356807	789	789	789	789	0
8	20241120	193200	201356807	789	789	789	789	0
9	20241120	193100	201356807	789	789	789	789	0
10	20241120	193000	201356807	789	789	789	789	0
11	20241120	192900	201356807	789	789	789	789	0
12	20241120	192800	201356807	789	789	789	789	0
13	20241120	192700	201356807	789	789	789	789	0
14	20241120	192600	201356807	789	789	789	789	0
15	20241120	192500	201356807	789	789	789	789	0
16	20241120	192400	201356807	789	789	789	789	0
17	20241120	192300	201356807	789	789	789	789	0
18	20241120	192200	201356807	789	789	789	789	0
19	20241120	192100	201356807	789	789	789	789	0
20	20241120	192000	201356807	789	789	789	789	0
21	20241120	191900	201356807	789	789	789	789	0
22	20241120	191800	201356807	789	789	789	789	0
23	20241120	191700	201356807	789	789	789	789	0
24	20241120	191600	201356807	789	789	789	789	0
25	20241120	191500	201356807	789	789	789	789	0
26	20241120	191400	201356807	789	789	789	789	0
27	20241120	191300	201356807	789	789	789	789	0
28	20241120	191200	201356807	789	789	789	789	0
29	20241120	191100	201356807	789	789	789	789	0
30	20241120	191000	201356807	789	789	789	789	0
31	20241120	190900	201356807	789	789	789	789	0
32	20241120	190800	201356807	789	789	789	789	9701
33	20241120	190700	201356807	789	789	789	789	0
34	20241120	190600	201356807	789	789	789	789	0
35	20241120	190500	201356807	789	789	789	789	0
36	20241120	190400	201356807	789	789	789	789	0
37	20241120	190300	201356807	789	789	789	789	0
38	20241120	190200	201356807	789	789	789	789	0
39	20241120	190100	201356807	789	789	789	789	0
40	20241120	190000	201356807	789	789	789	789	0
41	20241120	185900	201356807	789	789	789	789	0
42	20241120	185800	201356807	789	789	789	789	0
43	20241120	185700	201356807	789	789	789	789	0
44	20241120	185600	201356807	789	789	789	789	0
45	20241120	185500	201356807	789	789	789	789	0
46	20241120	185400	201356807	789	789	789	789	0
47	20241120	185300	201356807	789	789	789	789	0
48	20241120	185200	201356807	789	789	789	789	0
49	20241120	185100	201356807	789	789	789	789	0
50	20241120	185000	201356807	789	789	789	789	0
51	20241120	184900	201356807	789	789	789	789	0
52	20241120	184800	201356807	789	789	789	789	0
53	20241120	184700	201356807	789	789	789	789	0
54	20241120	184600	201356807	789	789	789	789	0
55	20241120	184500	201356807	789	789	789	789	0
56	20241120	184400	201356807	789	789	789	789	0
57	20241120	184300	201356807	789	789	789	789	0
58	20241120	184200	201356807	789	789	789	789	0
59	20241120	184100	201356807	789	789	789	789	0
60	20241120	184000	201356807	789	789	789	789	0
61	20241120	183900	201356807	789	789	789	789	0
62	20241120	183800	201356807	789	789	789	789	9701
63	20241120	183700	201356807	789	789	789	789	0
64	20241120	183600	201356807	789	789	789	789	0
65	20241120	183500	201356807	789	789	789	789	0
66	20241120	183400	201356807	789	789	789	789	0
67	20241120	183300	201356807	789	789	789	789	0
68	20241120	183200	201356807	789	789	789	789	0
69	20241120	183100	201356807	789	789	789	789	0
70	20241120	183000	201356807	789	789	789	789	0
71	20241120	182900	201356807	789	789	789	789	0
72	20241120	182800	201356807	789	789	789	789	0
73	20241120	182700	201356807	789	789	789	789	0
74	20241120	182600	201356807	789	789	789	789	0
75	20241120	182500	201356807	789	789	789	789	0
76	20241120	182400	201356807	789	789	789	789	0
77	20241120	182300	201356807	789	789	789	789	0
78	20241120	182200	201356807	789	789	789	789	0
79	20241120	182100	201356807	789	789	789	789	0
80	20241120	182000	201356807	789	789	789	789	0
81	20241120	181900	201356807	789	789	789	789	0
82	20241120	181800	201356807	789	789	789	789	0
83	20241120	181700	201356807	789	789	789	789	0
84	20241120	181600	201356807	789	789	789	789	0
85	20241120	181500	201356807	789	789	789	789	0
86	20241120	181400	201356807	789	789	789	789	0
87	20241120	181300	201356807	789	789	789	789	0
88	20241120	181200	201356807	789	789	789	789	0
89	20241120	181100	201356807	789	789	789	789	0
90	20241120	181000	201356807	789	789	789	789	0
91	20241120	180900	201356807	789	789	789	789	0
92	20241120	180800	201356807	789	789	789	789	9701
93	20241120	180700	201356807	789	789	789	789	0
94	20241120	180600	201356807	789	789	789	789	0
95	20241120	180500	201356807	789	789	789	789	0
96	20241120	180400	201356807	789	789	789	789	0
97	20241120	180300	201356807	789	789	789	789	0
98	20241120	180200	201356807	789	789	789	789	0
99	20241120	180100	201356807	789	789	789	789	0
100	20241120	180000	201356807	789	789	789	789	0
101	20241120	175900	201356807	789	789	789	789	0
102	20241120	175800	201356807	789	789	789	789	0
103	20241120	175700	201356807	789	789	789	789	0
104	20241120	175600	201356807	789	789	789	789	0
105	20241120	175500	201356807	789	789	789	789	0
106	20241120	175400	201356807	789	789	789	789	0
107	20241120	175300	201356807	789	789	789	789	0
108	20241120	175200	201356807	789	789	789	789	0
109	20241120	175100	201356807	789	789	789	789	0
110	20241120	175000	201356807	789	789	789	789	0
111	20241120	174900	201356807	789	789	789	789	0
112	20241120	174800	201356807	789	789	789	789	0
113	20241120	174700	201356807	789	789	789	789	0
114	20241120	174600	201356807	789	789	789	789	0
115	20241120	174500	201356807	789	789	789	789	0
116	20241120	174400	201356807	789	789	789	789	0
117	20241120	174300	201356807	789	789	789	789	0
118	20241120	174200	201356807	789	789	789	789	0
119	20241120	174100	201356807	789	789	789	789	0
120	20241120	174000	201356807	789	789	789	789	0
121	20241120	173900	201356807	789	789	789	789	0
122	20241120	173800	201356807	789	789	789	789	9701
123	20241120	173700	201356807	789	789	789	789	0
124	20241120	173600	201356807	789	789	789	789	0
125	20241120	173500	201356807	789	789	789	789	0
126	20241120	173400	201356807	789	789	789	789	0
127	20241120	173300	201356807	789	789	789	789	0
128	20241120	173200	201356807	789	789	789	789	0
129	20241120	173100	201356807	789	789	789	789	0
130	20241120	173000	201356807	789	789	789	789	0
131	20241120	172900	201356807	789	789	789	789	0
132	20241120	172800	201356807	789	789	789	789	0
133	20241120	172700	201356807	789	789	789	789	0
134	20241120	172600	201356807	789	789	789	789	0
135	20241120	172500	201356807	789	789	789	789	0
136	20241120	172400	201356807	789	789	789	789	0
137	20241120	172300	201356807	789	789	789	789	0
138	20241120	172200	201356807	789	789	789	789	0
139	20241120	172100	201356807	789	789	789	789	0
140	20241120	172000	201356807	789	789	789	789	0
141	20241120	171900	201356807	789	789	789	789	0
142	20241120	171800	201356807	789	789	789	789	0
143	20241120	171700	201356807	789	789	789	789	0
144	20241120	171600	201356807	789	789	789	789	0
145	20241120	171500	201356807	789	789	789	789	0
146	20241120	171400	201356807	789	789	789	789	0
147	20241120	171300	201356807	789	789	789	789	0
148	20241120	171200	201356807	789	789	789	789	0
149	20241120	171100	201356807	789	789	789	789	0
150	20241120	171000	201356807	789	789	789	789	0
151	20241120	170900	201356807	789	789	789	789	0
152	20241120	170800	201356807	789	789	789	789	9701
153	20241120	170700	201356807	789	789	789	789	0
154	20241120	170600	201356807	789	789	789	789	0
155	20241120	170500	201356807	789	789	789	789	0
156	20241120	170400	201356807	789	789	789	789	0
157	20241120	170300	201356807	789	789	789	789	0
158	20241120	170200	201356807	789	789	789	789	0
159	20241120	170100	201356807	789	789	789	789	0
160	20241120	170000	201356807	789	789	789	789	0
161	20241120	165900	201356807	789	789	789	789	0
162	20241120	165800	201356807	789	789	789	789	0
163	20241120	165700	201356807	789	789	789	789	0
164	20241120	165600	201356807	789	789	789	789	0
165	20241120	165500	201356807	789	789	789	789	0
166	20241120	165400	201356807	789	789	789	789	0
167	20241120	165300	201356807	789	789	789	789	0
168	20241120	165200	201356807	789	789	789	789	0
169	20241120	165100	201356807	789	789	789	789	0
170	20241120	165000	201356807	789	789	789	789	0
171	20241120	164900	201356807	789	789	789	789	0
172	20241120	164800	201356807	789	789	789	789	0
173	20241120	164700	201356807	789	789	789	789	0
174	20241120	164600	201356807	789	789	789	789	0
175	20241120	164500	201356807	789	789	789	789	0
176	20241120	164400	201356807	789	789	789	789	0
177	20241120	164300	201356807	789	789	789	789	0
178	20241120	164200	201356807	789	789	789	789	0
179	20241120	164100	201356807	789	789	789	789	0
180	20241120	164000	201356807	789	789	789	789	0
181	20241120	163900	201356807	789	789	789	789	0
182	20241120	163800	201356807	789	789	789	789	9701
183	20241120	163700	201356807	789	789	789	789	0
184	20241120	163600	201356807	789	789	789	789	0
185	20241120	163500	201356807	789	789	789	789	0
186	20241120	163400	201356807	789	789	789	789	0
187	20241120	163300	201356807	789	789	789	789	0
188	20241120	163200	201356807	789	789	789	789	0
189	20241120	163100	201356807	789	789	789	789	0
190	20241120	163000	201356807	789	789	789	789	0
191	20241120	162900	201356807	789	789	789	789	0
192	20241120	162800	201356807	789	789	789	789	0
193	20241120	162700	201356807	789	789	789	789	0
194	20241120	162600	201356807	789	789	789	789	0
195	20241120	162500	201356807	789	789	789	789	0
196	20241120	162400	201356807	789	789	789	789	0
197	20241120	162300	201356807	789	789	789	789	0
198	20241120	162200	201356807	789	789	789	789	0
199	20241120	162100	201356807	789	789	789	789	0
200	20241120	162000	201356807	789	789	789	789	0
201	20241120	161900	201356807	789	789	789	789	0
202	20241120	161800	201356807	789	789	789	789	0
203	20241120	161700	201356807	789	789	789	789	0
204	20241120	161600	201356807	789	789	789	789	0
205	20241120	161500	201356807	789	789	789	789	0
206	20241120	161400	201356807	789	789	789	789	0
207	20241120	161300	201356807	789	789	789	789	0
208	20241120	161200	201356807	789	789	789	789	0
209	20241120	161100	201356807	789	789	789	789	0
210	20241120	161000	201356807	789	789	789	789	0
211	20241120	160900	201356807	789	789	789	789	0
212	20241120	160800	201356807	789	789	789	789	9701
213	20241120	160700	201356807	789	789	789	789	0
214	20241120	160600	201356807	789	789	789	789	0
215	20241120	160500	201356807	789	789	789	789	0
216	20241120	160400	201356807	789	789	789	789	0
217	20241120	160300	201356807	789	789	789	789	0
218	20241120	160200	201356807	789	789	789	789	0
219	20241120	160100	201356807	789	789	789	789	0
220	20241120	160000	201356807	789	789	789	789	0
221	20241120	155900	201356807	789	789	789	789	0
222	20241120	155800	201356807	789	789	789	789	0
223	20241120	155700	201356807	789	789	789	789	0
224	20241120	155600	201356807	789	789	789	789	0
225	20241120	155500	201356807	789	789	789	789	0
226	20241120	155400	201356807	789	789	789	789	0
227	20241120	155300	201356807	789	789	789	789	0
228	20241120	155200	201356807	789	789	789	789	0
229	20241120	155100	201356807	789	789	789	789	0
230	20241120	155000	201356807	789	789	789	789	0
231	20241120	154900	201356807	789	789	789	789	0
232	20241120	154800	201356807	789	789	789	789	0
233	20241120	154700	201356807	789	789	789	789	0
234	20241120	154600	201356807	789	789	789	789	0
235	20241120	154500	201356807	789	789	789	789	0
236	20241120	154400	201356807	789	789	789	789	0
237	20241120	154300	201356807	789	789	789	789	0
238	20241120	154200	201356807	789	789	789	789	0
239	20241120	154100	201356807	789	789	789	789	0
240	20241120	154000	201356807	789	789	789	789	0
241	20241120	153900	201356807	789	789	789	789	0
242	20241120	153800	201356807	789	789	789	789	9701
243	20241120	153700	201356807	789	789	789	789	0
244	20241120	153600	201356807	789	789	789	789	0
245	20241120	153500	201356807	789	789	789	789	0
246	20241120	153400	201356807	789	789	789	789	0
247	20241120	153300	201356807	789	789	789	789	0
248	20241120	153200	201356807	789	789	789	789	0
249	20241120	153100	201356807	789	789	789	789	0
250	20241120	153000	201356807	789	789	789	789	9701
251	20241120	152900	193702718	786	786	786	786	0
252	20241120	152800	193702718	786	786	786	786	0
253	20241120	152700	193702718	786	786	786	786	0
254	20241120	152600	193702718	786	786	786	786	0
255	20241120	152500	193702718	786	786	786	786	0
256	20241120	152400	193702718	786	786	786	786	0
257	20241120	152300	193702718	786	786	786	786	0
258	20241120	152200	193702718	786	786	786	786	0
259	20241120	152100	193702718	786	786	786	786	0
260	20241120	152000	193702718	786	786	786	786	0
261	20241120	151900	193702718	786	786	786	786	1
262	20241120	151800	193701932	786	786	786	786	0
263	20241120	151700	193701932	786	786	786	786	0
264	20241120	151600	193701932	786	786	786	786	0
265	20241120	151500	193701932	786	786	786	786	0
266	20241120	151400	193701932	786	786	786	786	1
267	20241120	151300	193701146	783	783	783	783	1
268	20241120	151200	193700363	786	786	786	786	0
269	20241120	151100	193700363	786	783	786	783	95
270	20241120	151000	193625975	783	783	783	783	25
271	20241120	150900	193606400	786	786	786	786	0
272	20241120	150800	193606400	786	786	786	786	0
273	20241120	150700	193606400	786	786	786	786	0
274	20241120	150600	193606400	786	786	786	786	0
275	20241120	150500	193606400	786	786	786	786	0
276	20241120	150400	193606400	786	786	786	786	117
277	20241120	150300	193514438	786	786	786	786	98
278	20241120	150200	193437410	786	786	786	786	150
279	20241120	150100	193319510	786	786	786	786	0
280	20241120	150000	193319510	786	786	786	786	0
281	20241120	145900	193319510	786	786	786	786	0
282	20241120	145800	193319510	786	786	786	786	0
283	20241120	145700	193319510	786	786	786	786	0
284	20241120	145600	193319510	786	786	786	786	0
285	20241120	145500	193319510	786	786	786	786	0
286	20241120	145400	193319510	786	786	786	783	72
287	20241120	145300	193263068	783	783	783	783	899
288	20241120	145200	192559151	786	786	786	786	0
289	20241120	145100	192559151	786	786	786	786	0
290	20241120	145000	192559151	786	786	786	786	500
291	20241120	144900	192166151	786	786	786	786	0
292	20241120	144800	192166151	786	786	786	786	0
293	20241120	144700	192166151	786	786	786	786	0
294	20241120	144600	192166151	786	786	786	786	0
295	20241120	144500	192166151	786	786	786	786	0
296	20241120	144400	192166151	786	786	786	786	0
297	20241120	144300	192166151	786	786	786	786	0
298	20241120	144200	192166151	786	786	786	786	0
299	20241120	144100	192166151	786	786	786	786	0
300	20241120	144000	192166151	786	786	786	786	0
301	20241120	143900	192166151	786	786	786	786	2
302	20241120	143800	192164579	786	786	786	786	8
303	20241120	143700	192158291	786	783	786	783	2
304	20241120	143600	192156722	782	782	782	782	0
305	20241120	143500	192156722	782	782	782	782	0
306	20241120	143400	192156722	782	782	782	782	0
307	20241120	143300	192156722	782	782	782	782	0
308	20241120	143200	192156722	782	783	783	782	1797
309	20241120	143100	190750352	784	786	786	784	198
310	20241120	143000	190595066	787	787	787	787	0
311	20241120	142900	190595066	787	787	787	787	0
312	20241120	142800	190595066	787	787	787	787	0
313	20241120	142700	190595066	787	787	787	787	0
314	20241120	142600	190595066	787	786	787	786	2
315	20241120	142500	190593493	785	786	786	784	2095
316	20241120	142400	188949787	787	787	787	787	0
317	20241120	142300	188949787	787	789	789	787	105
318	20241120	142200	188867140	789	789	789	789	0
319	20241120	142100	188867140	789	789	789	789	0
320	20241120	142000	188867140	789	789	789	789	0
321	20241120	141900	188867140	789	789	789	789	0
322	20241120	141800	188867140	789	789	789	789	0
323	20241120	141700	188867140	789	789	789	789	8
324	20241120	141600	188860828	787	788	788	787	71
325	20241120	141500	188804947	789	789	789	789	0
326	20241120	141400	188804947	789	789	789	789	0
327	20241120	141300	188804947	789	789	789	789	17
328	20241120	141200	188791534	789	789	789	789	34
329	20241120	141100	188764708	789	789	789	789	0
330	20241120	141000	188764708	789	789	789	789	1
331	20241120	140900	188763919	788	788	788	788	25
332	20241120	140800	188744219	788	788	788	788	0
333	20241120	140700	188744219	788	788	788	788	1
334	20241120	140600	188743431	789	789	789	789	0
335	20241120	140500	188743431	789	789	789	789	0
336	20241120	140400	188743431	789	789	789	789	0
337	20241120	140300	188743431	789	789	789	789	0
338	20241120	140200	188743431	789	789	789	789	0
339	20241120	140100	188743431	789	789	789	789	8
340	20241120	140000	188737119	789	789	789	789	56
341	20241120	135900	188692935	790	790	790	790	191
342	20241120	135800	188542045	791	791	791	791	1
343	20241120	135700	188541254	789	789	789	789	637
344	20241120	135600	188038661	791	791	791	791	0
345	20241120	135500	188038661	791	791	791	791	0
346	20241120	135400	188038661	791	791	791	791	1
347	20241120	135300	188037870	788	788	788	788	0
348	20241120	135200	188037870	788	788	788	788	0
349	20241120	135100	188037870	788	788	788	788	3000
350	20241120	135000	185673870	788	789	789	788	1477
351	20241120	134900	184509346	790	792	792	790	1136
352	20241120	134800	183611885	794	794	794	794	0
353	20241120	134700	183611885	794	794	794	794	0
354	20241120	134600	183611885	794	794	794	794	0
355	20241120	134500	183611885	794	794	794	794	0
356	20241120	134400	183611885	794	794	794	794	0
357	20241120	134300	183611885	794	794	794	794	0
358	20241120	134200	183611885	794	794	794	794	100
359	20241120	134100	183532485	794	794	794	794	0
360	20241120	134000	183532485	794	794	794	794	0
361	20241120	133900	183532485	794	794	794	794	0
362	20241120	133800	183532485	794	793	794	790	82
363	20241120	133700	183467623	794	794	794	794	0
364	20241120	133600	183467623	794	794	794	794	0
365	20241120	133500	183467623	794	794	794	794	0
366	20241120	133400	183467623	794	794	794	794	0
367	20241120	133300	183467623	794	794	794	794	49
368	20241120	133200	183428717	794	794	794	794	0
369	20241120	133100	183428717	794	794	794	794	0
370	20241120	133000	183428717	794	794	794	794	0
371	20241120	132900	183428717	794	794	794	794	0
372	20241120	132800	183428717	794	794	794	794	1
373	20241120	132700	183427923	790	790	790	790	0
374	20241120	132600	183427923	790	793	793	790	2000
375	20241120	132500	181847405	794	794	794	794	0
376	20241120	132400	181847405	794	794	794	794	0
377	20241120	132300	181847405	794	794	794	794	0
378	20241120	132200	181847405	794	794	794	794	0
379	20241120	132100	181847405	794	794	794	794	0
380	20241120	132000	181847405	794	794	794	794	0
381	20241120	131900	181847405	794	794	794	794	0
382	20241120	131800	181847405	794	794	794	794	0
383	20241120	131700	181847405	794	794	794	794	0
384	20241120	131600	181847405	794	794	794	794	0
385	20241120	131500	181847405	794	794	794	794	0
386	20241120	131400	181847405	794	794	794	794	0
387	20241120	131300	181847405	794	794	794	794	16
388	20241120	131200	181834701	793	793	793	793	0
389	20241120	131100	181834701	793	793	793	793	2
390	20241120	131000	181833115	794	794	794	794	20
391	20241120	130900	181817235	794	794	794	794	1
392	20241120	130800	181816441	793	793	793	793	831
393	20241120	130700	181157458	791	791	791	791	9
394	20241120	130600	181150339	794	794	794	794	0
395	20241120	130500	181150339	794	793	794	792	24
396	20241120	130400	181131286	794	794	794	794	0
397	20241120	130300	181131286	794	794	794	794	0
398	20241120	130200	181131286	794	794	794	794	0
399	20241120	130100	181131286	794	794	794	794	0
400	20241120	130000	181131286	794	794	794	794	0
401	20241120	125900	181131286	794	794	794	794	0
402	20241120	125800	181131286	794	794	794	794	0
403	20241120	125700	181131286	794	794	794	794	0
404	20241120	125600	181131286	794	794	794	794	7
405	20241120	125500	181125728	794	794	794	794	1
406	20241120	125400	181124934	794	794	794	794	0
407	20241120	125300	181124934	794	794	794	794	0
408	20241120	125200	181124934	794	794	794	794	0
409	20241120	125100	181124934	794	792	794	792	8
410	20241120	125000	181118596	794	794	794	794	0
411	20241120	124900	181118596	794	794	794	794	0
412	20241120	124800	181118596	794	794	794	794	0
413	20241120	124700	181118596	794	794	794	794	0
414	20241120	124600	181118596	794	794	794	794	0
415	20241120	124500	181118596	794	794	794	794	0
416	20241120	124400	181118596	794	794	794	794	0
417	20241120	124300	181118596	794	794	794	794	0
418	20241120	124200	181118596	794	794	794	794	1
419	20241120	124100	181117802	791	791	791	791	7
420	20241120	124000	181112265	794	794	794	794	0
421	20241120	123900	181112265	794	794	794	794	1
422	20241120	123800	181111471	789	789	789	789	0
423	20241120	123700	181111471	789	790	790	789	662
424	20241120	123600	180589144	789	789	789	789	0
425	20241120	123500	180589144	789	789	789	789	0
426	20241120	123400	180589144	789	789	789	789	0
427	20241120	123300	180589144	789	789	789	789	918
428	20241120	123200	179864842	789	789	789	789	0
429	20241120	123100	179864842	789	790	790	789	200
430	20241120	123000	179707034	794	794	794	794	0
431	20241120	122900	179707034	794	794	794	794	0
432	20241120	122800	179707034	794	794	794	794	0
433	20241120	122700	179707034	794	794	794	794	0
434	20241120	122600	179707034	794	794	794	794	0
435	20241120	122500	179707034	794	794	794	794	1
436	20241120	122400	179706240	794	794	794	794	1
437	20241120	122300	179705446	790	790	790	790	0
438	20241120	122200	179705446	790	790	790	790	50
439	20241120	122100	179665946	791	791	791	791	16
440	20241120	122000	179653290	790	790	790	790	0
441	20241120	121900	179653290	790	793	793	788	3245
442	20241120	121800	177091485	796	796	796	796	0
443	20241120	121700	177091485	796	796	796	796	1
444	20241120	121600	177090689	795	795	795	795	0
445	20241120	121500	177090689	795	795	795	795	0
446	20241120	121400	177090689	795	795	795	795	1
447	20241120	121300	177089894	795	795	795	795	0
448	20241120	121200	177089894	795	795	795	795	0
449	20241120	121100	177089894	795	795	795	795	0
450	20241120	121000	177089894	795	795	795	795	10
451	20241120	120900	177081944	792	792	792	792	0
452	20241120	120800	177081944	792	792	792	792	19
453	20241120	120700	177066896	793	793	793	793	8
454	20241120	120600	177060552	794	794	794	794	1
455	20241120	120500	177059758	796	796	796	796	0
456	20241120	120400	177059758	796	796	796	796	0
457	20241120	120300	177059758	796	796	796	796	0
458	20241120	120200	177059758	796	796	796	796	0
459	20241120	120100	177059758	796	796	796	796	0
460	20241120	120000	177059758	796	796	796	796	0
461	20241120	115900	177059758	796	796	796	796	0
462	20241120	115800	177059758	796	796	796	796	0
463	20241120	115700	177059758	796	796	796	796	0
464	20241120	115600	177059758	796	796	796	796	0
465	20241120	115500	177059758	796	796	796	796	0
466	20241120	115400	177059758	796	795	796	795	2
467	20241120	115300	177058167	792	792	792	792	2
468	20241120	115200	177056583	795	790	795	789	1902
469	20241120	115100	175554399	791	791	791	791	73
470	20241120	115000	175496656	796	796	796	796	1
471	20241120	114900	175495860	795	794	795	794	2
472	20241120	114800	175494271	795	795	795	795	0
473	20241120	114700	175494271	795	795	795	795	0
474	20241120	114600	175494271	795	795	795	795	1
475	20241120	114500	175493476	791	795	795	791	428
476	20241120	114400	175154924	791	796	796	791	101
477	20241120	114300	175075028	791	791	791	791	104
478	20241120	114200	174992764	796	796	796	796	0
479	20241120	114100	174992764	796	796	796	796	0
480	20241120	114000	174992764	796	796	796	796	0
481	20241120	113900	174992764	796	796	796	796	0
482	20241120	113800	174992764	796	796	796	796	0
483	20241120	113700	174992764	796	796	796	796	0
484	20241120	113600	174992764	796	796	796	796	0
485	20241120	113500	174992764	796	793	796	793	49
486	20241120	113400	174953904	793	793	793	793	0
487	20241120	113300	174953904	793	793	793	793	1
488	20241120	113200	174953111	792	793	793	792	2
489	20241120	113100	174951526	794	794	794	794	0
490	20241120	113000	174951526	794	794	794	794	0
491	20241120	112900	174951526	794	794	794	794	2
492	20241120	112800	174949938	794	794	794	791	1155
493	20241120	112700	174034857	797	797	797	797	0
494	20241120	112600	174034857	797	797	797	797	5
495	20241120	112500	174030872	794	794	794	794	0
496	20241120	112400	174030872	794	794	794	794	0
497	20241120	112300	174030872	794	794	794	794	0
498	20241120	112200	174030872	794	794	794	794	0
499	20241120	112100	174030872	794	797	797	794	2001
500	20241120	112000	172442075	794	794	794	794	57
501	20241120	111900	172396817	797	797	797	797	1
502	20241120	111800	172396020	794	794	794	794	251
503	20241120	111700	172196726	797	797	797	797	0
504	20241120	111600	172196726	797	797	797	797	0
505	20241120	111500	172196726	797	797	797	797	0
506	20241120	111400	172196726	797	797	797	797	0
507	20241120	111300	172196726	797	795	797	795	203
508	20241120	111200	172035335	795	795	795	795	0
509	20241120	111100	172035335	795	797	797	795	302
510	20241120	111000	171795241	795	795	795	795	0
511	20241120	110900	171795241	795	795	795	795	0
512	20241120	110800	171795241	795	795	795	795	2
513	20241120	110700	171793651	797	797	797	797	0
514	20241120	110600	171793651	797	797	797	797	0
515	20241120	110500	171793651	797	797	797	793	3
516	20241120	110400	171791264	797	792	797	790	3001
517	20241120	110300	169415375	797	795	797	794	80
518	20241120	110200	169351851	797	796	797	796	2
519	20241120	110100	169350258	797	797	797	797	0
520	20241120	110000	169350258	797	797	797	797	0
521	20241120	105900	169350258	797	795	797	795	2
522	20241120	105800	169348666	797	797	797	797	0
523	20241120	105700	169348666	797	794	797	792	21
524	20241120	105600	169332003	795	795	795	795	7
525	20241120	105500	169326438	797	797	797	797	0
526	20241120	105400	169326438	797	797	797	797	0
527	20241120	105300	169326438	797	797	797	797	0
528	20241120	105200	169326438	797	797	797	797	0
529	20241120	105100	169326438	797	797	797	797	0
530	20241120	105000	169326438	797	797	797	797	0
531	20241120	104900	169326438	797	797	797	797	0
532	20241120	104800	169326438	797	797	797	797	1
533	20241120	104700	169325641	797	797	797	797	0
534	20241120	104600	169325641	797	797	797	797	0
535	20241120	104500	169325641	797	797	797	797	2
536	20241120	104400	169324047	797	797	797	797	96
537	20241120	104300	169247535	797	797	797	797	0
538	20241120	104200	169247535	797	797	797	797	0
539	20241120	104100	169247535	797	797	797	797	0
540	20241120	104000	169247535	797	797	797	797	0
541	20241120	103900	169247535	797	797	797	797	0
542	20241120	103800	169247535	797	797	797	797	0
543	20241120	103700	169247535	797	797	797	797	0
544	20241120	103600	169247535	797	797	797	797	0
545	20241120	103500	169247535	797	797	797	797	0
546	20241120	103400	169247535	797	797	797	797	0
547	20241120	103300	169247535	797	797	797	797	0
548	20241120	103200	169247535	797	797	797	797	0
549	20241120	103100	169247535	797	797	797	797	0
550	20241120	103000	169247535	797	797	797	797	0
551	20241120	102900	169247535	797	791	797	791	12
552	20241120	102800	169238019	792	792	792	792	100
553	20241120	102700	169158819	797	797	797	797	0
554	20241120	102600	169158819	797	797	797	797	0
555	20241120	102500	169158819	797	797	797	797	0
556	20241120	102400	169158819	797	797	797	797	0
557	20241120	102300	169158819	797	797	797	797	0
558	20241120	102200	169158819	797	797	797	797	0
559	20241120	102100	169158819	797	797	797	797	2
560	20241120	102000	169157225	789	789	789	789	0
561	20241120	101900	169157225	789	789	789	789	0
562	20241120	101800	169157225	789	789	789	789	0
563	20241120	101700	169157225	789	789	789	789	0
564	20241120	101600	169157225	789	789	789	789	0
565	20241120	101500	169157225	789	789	789	789	0
566	20241120	101400	169157225	789	789	789	789	0
567	20241120	101300	169157225	789	790	790	789	5000
568	20241120	101200	165211992	797	797	797	797	0
569	20241120	101100	165211992	797	797	797	797	0
570	20241120	101000	165211992	797	797	797	797	0
571	20241120	100900	165211992	797	796	797	790	10060
572	20241120	100800	157262297	796	796	796	796	0
573	20241120	100700	157262297	796	790	796	790	13957
574	20241120	100600	146218660	790	790	790	790	0
575	20241120	100500	146218660	790	790	790	790	143
576	20241120	100400	146105690	790	784	790	784	2
577	20241120	100300	146104116	790	784	790	783	1341
578	20241120	100200	145053495	791	784	791	784	31
579	20241120	100100	145029184	782	789	791	782	14096
580	20241120	100000	133900196	786	789	789	781	24951
581	20241120	095900	114349827	797	797	797	797	100
582	20241120	095800	114270127	797	797	797	797	0
583	20241120	095700	114270127	797	797	797	797	0
584	20241120	095600	114270127	797	797	797	797	0
585	20241120	095500	114270127	797	797	797	797	0
586	20241120	095400	114270127	797	807	807	789	42745
587	20241120	095300	80146544	808	808	808	808	1
588	20241120	095200	80145736	805	805	805	805	32
589	20241120	095100	80119976	805	803	805	803	325
590	20241120	095000	79858999	805	805	805	805	966
591	20241120	094900	79081369	808	805	808	805	305
592	20241120	094800	78835829	808	807	808	807	15
593	20241120	094700	78823719	808	807	808	807	9
594	20241120	094600	78816452	808	808	808	807	11
595	20241120	094500	78807571	797	805	805	797	7500
596	20241120	094400	72815099	808	808	808	808	1
597	20241120	094300	72814291	808	808	808	805	422
598	20241120	094200	72473351	808	807	808	807	660
599	20241120	094100	71940101	805	802	807	802	8001
600	20241120	094000	65502836	800	799	800	799	1267
601	20241120	093900	64489254	799	799	799	799	861
602	20241120	093800	63801315	800	800	800	800	0
603	20241120	093700	63801315	800	800	800	800	2168
604	20241120	093600	62066915	799	799	799	799	10000
605	20241120	093500	54076915	799	799	799	799	10000
606	20241120	093400	46086915	800	800	800	800	0
607	20241120	093300	46086915	800	800	800	800	0
608	20241120	093200	46086915	800	800	800	800	0
609	20241120	093100	46086915	800	800	800	800	0
610	20241120	093000	46086915	800	796	800	796	1801
611	20241120	092900	44652177	797	797	797	797	0
612	20241120	092800	44652177	797	797	797	797	0
613	20241120	092700	44652177	797	797	797	797	0
614	20241120	092600	44652177	797	792	797	792	2005
615	20241120	092500	43064192	793	795	795	793	467
616	20241120	092400	42693177	797	797	797	797	0
617	20241120	092300	42693177	797	797	797	797	0
618	20241120	092200	42693177	797	797	800	797	4736
619	20241120	092100	38917901	800	800	800	800	0
620	20241120	092000	38917901	800	800	800	800	1
621	20241120	091900	38917101	797	797	797	797	200
622	20241120	091800	38757701	800	800	800	800	0
623	20241120	091700	38757701	800	799	800	799	728
624	20241120	091600	38175394	803	803	804	799	38
625	20241120	091500	38144913	801	803	804	801	367
626	20241120	091400	37849889	805	796	805	792	12672
627	20241120	091300	27718832	796	796	796	796	0
628	20241120	091200	27718832	796	796	796	796	5007
629	20241120	091100	23733260	796	788	796	783	3181
630	20241120	091000	21224887	788	785	788	785	20000
631	20241120	090900	5465622	785	785	785	785	0
632	20241120	090800	5465622	785	780	785	780	1924
633	20241120	090700	3964897	780	780	780	780	123
634	20241120	090600	3868957	780	780	780	780	113
635	20241120	090500	3780817	780	778	780	777	3050
636	20241120	090400	1407862	780	780	780	780	35
637	20241120	090300	1380562	780	780	780	780	1
638	20241120	090200	1379782	783	779	783	778	1443
639	20241120	090100	257121	779	779	779	779	31
640	20241120	090000	232972	785	779	785	779	298