KissMeData/076610/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194800	65777089	972	972	972	972	1126
3	20241120	194700	65777089	972	972	972	972	0
4	20241120	194600	65777089	972	972	972	972	0
5	20241120	194500	65777089	972	972	972	972	0
6	20241120	194400	65777089	972	972	972	972	0
7	20241120	194300	65777089	972	972	972	972	0
8	20241120	194200	65777089	972	972	972	972	0
9	20241120	194100	65777089	972	972	972	972	0
10	20241120	194000	65777089	972	972	972	972	0
11	20241120	193900	65777089	972	972	972	972	0
12	20241120	193800	65777089	972	972	972	972	0
13	20241120	193700	65777089	972	972	972	972	0
14	20241120	193600	65777089	972	972	972	972	0
15	20241120	193500	65777089	972	972	972	972	0
16	20241120	193400	65777089	972	972	972	972	0
17	20241120	193300	65777089	972	972	972	972	0
18	20241120	193200	65777089	972	972	972	972	0
19	20241120	193100	65777089	972	972	972	972	0
20	20241120	193000	65777089	972	972	972	972	0
21	20241120	192900	65777089	972	972	972	972	0
22	20241120	192800	65777089	972	972	972	972	0
23	20241120	192700	65777089	972	972	972	972	0
24	20241120	192600	65777089	972	972	972	972	0
25	20241120	192500	65777089	972	972	972	972	0
26	20241120	192400	65777089	972	972	972	972	0
27	20241120	192300	65777089	972	972	972	972	0
28	20241120	192200	65777089	972	972	972	972	0
29	20241120	192100	65777089	972	972	972	972	0
30	20241120	192000	65777089	972	972	972	972	0
31	20241120	191900	65777089	972	972	972	972	0
32	20241120	191800	65777089	972	972	972	972	1126
33	20241120	191700	65777089	972	972	972	972	0
34	20241120	191600	65777089	972	972	972	972	0
35	20241120	191500	65777089	972	972	972	972	0
36	20241120	191400	65777089	972	972	972	972	0
37	20241120	191300	65777089	972	972	972	972	0
38	20241120	191200	65777089	972	972	972	972	0
39	20241120	191100	65777089	972	972	972	972	0
40	20241120	191000	65777089	972	972	972	972	0
41	20241120	190900	65777089	972	972	972	972	0
42	20241120	190800	65777089	972	972	972	972	0
43	20241120	190700	65777089	972	972	972	972	0
44	20241120	190600	65777089	972	972	972	972	0
45	20241120	190500	65777089	972	972	972	972	0
46	20241120	190400	65777089	972	972	972	972	0
47	20241120	190300	65777089	972	972	972	972	0
48	20241120	190200	65777089	972	972	972	972	0
49	20241120	190100	65777089	972	972	972	972	0
50	20241120	190000	65777089	972	972	972	972	0
51	20241120	185900	65777089	972	972	972	972	0
52	20241120	185800	65777089	972	972	972	972	0
53	20241120	185700	65777089	972	972	972	972	0
54	20241120	185600	65777089	972	972	972	972	0
55	20241120	185500	65777089	972	972	972	972	0
56	20241120	185400	65777089	972	972	972	972	0
57	20241120	185300	65777089	972	972	972	972	0
58	20241120	185200	65777089	972	972	972	972	0
59	20241120	185100	65777089	972	972	972	972	0
60	20241120	185000	65777089	972	972	972	972	0
61	20241120	184900	65777089	972	972	972	972	0
62	20241120	184800	65777089	972	972	972	972	1126
63	20241120	184700	65777089	972	972	972	972	0
64	20241120	184600	65777089	972	972	972	972	0
65	20241120	184500	65777089	972	972	972	972	0
66	20241120	184400	65777089	972	972	972	972	0
67	20241120	184300	65777089	972	972	972	972	0
68	20241120	184200	65777089	972	972	972	972	0
69	20241120	184100	65777089	972	972	972	972	0
70	20241120	184000	65777089	972	972	972	972	0
71	20241120	183900	65777089	972	972	972	972	0
72	20241120	183800	65777089	972	972	972	972	0
73	20241120	183700	65777089	972	972	972	972	0
74	20241120	183600	65777089	972	972	972	972	0
75	20241120	183500	65777089	972	972	972	972	0
76	20241120	183400	65777089	972	972	972	972	0
77	20241120	183300	65777089	972	972	972	972	0
78	20241120	183200	65777089	972	972	972	972	0
79	20241120	183100	65777089	972	972	972	972	0
80	20241120	183000	65777089	972	972	972	972	0
81	20241120	182900	65777089	972	972	972	972	0
82	20241120	182800	65777089	972	972	972	972	0
83	20241120	182700	65777089	972	972	972	972	0
84	20241120	182600	65777089	972	972	972	972	0
85	20241120	182500	65777089	972	972	972	972	0
86	20241120	182400	65777089	972	972	972	972	0
87	20241120	182300	65777089	972	972	972	972	0
88	20241120	182200	65777089	972	972	972	972	0
89	20241120	182100	65777089	972	972	972	972	0
90	20241120	182000	65777089	972	972	972	972	0
91	20241120	181900	65777089	972	972	972	972	0
92	20241120	181800	65777089	972	972	972	972	1126
93	20241120	181700	65777089	972	972	972	972	0
94	20241120	181600	65777089	972	972	972	972	0
95	20241120	181500	65777089	972	972	972	972	0
96	20241120	181400	65777089	972	972	972	972	0
97	20241120	181300	65777089	972	972	972	972	0
98	20241120	181200	65777089	972	972	972	972	0
99	20241120	181100	65777089	972	972	972	972	0
100	20241120	181000	65777089	972	972	972	972	0
101	20241120	180900	65777089	972	972	972	972	0
102	20241120	180800	65777089	972	972	972	972	0
103	20241120	180700	65777089	972	972	972	972	0
104	20241120	180600	65777089	972	972	972	972	0
105	20241120	180500	65777089	972	972	972	972	0
106	20241120	180400	65777089	972	972	972	972	0
107	20241120	180300	65777089	972	972	972	972	0
108	20241120	180200	65777089	972	972	972	972	0
109	20241120	180100	65777089	972	972	972	972	0
110	20241120	180000	65777089	972	972	972	972	0
111	20241120	175900	65777089	972	972	972	972	0
112	20241120	175800	65777089	972	972	972	972	0
113	20241120	175700	65777089	972	972	972	972	0
114	20241120	175600	65777089	972	972	972	972	0
115	20241120	175500	65777089	972	972	972	972	0
116	20241120	175400	65777089	972	972	972	972	0
117	20241120	175300	65777089	972	972	972	972	0
118	20241120	175200	65777089	972	972	972	972	0
119	20241120	175100	65777089	972	972	972	972	0
120	20241120	175000	65777089	972	972	972	972	0
121	20241120	174900	65777089	972	972	972	972	0
122	20241120	174800	65777089	972	972	972	972	1126
123	20241120	174700	65777089	972	972	972	972	0
124	20241120	174600	65777089	972	972	972	972	0
125	20241120	174500	65777089	972	972	972	972	0
126	20241120	174400	65777089	972	972	972	972	0
127	20241120	174300	65777089	972	972	972	972	0
128	20241120	174200	65777089	972	972	972	972	0
129	20241120	174100	65777089	972	972	972	972	0
130	20241120	174000	65777089	972	972	972	972	0
131	20241120	173900	65777089	972	972	972	972	0
132	20241120	173800	65777089	972	972	972	972	0
133	20241120	173700	65777089	972	972	972	972	0
134	20241120	173600	65777089	972	972	972	972	0
135	20241120	173500	65777089	972	972	972	972	0
136	20241120	173400	65777089	972	972	972	972	0
137	20241120	173300	65777089	972	972	972	972	0
138	20241120	173200	65777089	972	972	972	972	0
139	20241120	173100	65777089	972	972	972	972	0
140	20241120	173000	65777089	972	972	972	972	0
141	20241120	172900	65777089	972	972	972	972	0
142	20241120	172800	65777089	972	972	972	972	0
143	20241120	172700	65777089	972	972	972	972	0
144	20241120	172600	65777089	972	972	972	972	0
145	20241120	172500	65777089	972	972	972	972	0
146	20241120	172400	65777089	972	972	972	972	0
147	20241120	172300	65777089	972	972	972	972	0
148	20241120	172200	65777089	972	972	972	972	0
149	20241120	172100	65777089	972	972	972	972	0
150	20241120	172000	65777089	972	972	972	972	0
151	20241120	171900	65777089	972	972	972	972	0
152	20241120	171800	65777089	972	972	972	972	1126
153	20241120	171700	65777089	972	972	972	972	0
154	20241120	171600	65777089	972	972	972	972	0
155	20241120	171500	65777089	972	972	972	972	0
156	20241120	171400	65777089	972	972	972	972	0
157	20241120	171300	65777089	972	972	972	972	0
158	20241120	171200	65777089	972	972	972	972	0
159	20241120	171100	65777089	972	972	972	972	0
160	20241120	171000	65777089	972	972	972	972	0
161	20241120	170900	65777089	972	972	972	972	0
162	20241120	170800	65777089	972	972	972	972	0
163	20241120	170700	65777089	972	972	972	972	0
164	20241120	170600	65777089	972	972	972	972	0
165	20241120	170500	65777089	972	972	972	972	0
166	20241120	170400	65777089	972	972	972	972	0
167	20241120	170300	65777089	972	972	972	972	0
168	20241120	170200	65777089	972	972	972	972	0
169	20241120	170100	65777089	972	972	972	972	0
170	20241120	170000	65777089	972	972	972	972	0
171	20241120	165900	65777089	972	972	972	972	0
172	20241120	165800	65777089	972	972	972	972	0
173	20241120	165700	65777089	972	972	972	972	0
174	20241120	165600	65777089	972	972	972	972	0
175	20241120	165500	65777089	972	972	972	972	0
176	20241120	165400	65777089	972	972	972	972	0
177	20241120	165300	65777089	972	972	972	972	0
178	20241120	165200	65777089	972	972	972	972	0
179	20241120	165100	65777089	972	972	972	972	0
180	20241120	165000	65777089	972	972	972	972	0
181	20241120	164900	65777089	972	972	972	972	0
182	20241120	164800	65777089	972	972	972	972	1126
183	20241120	164700	65777089	972	972	972	972	0
184	20241120	164600	65777089	972	972	972	972	0
185	20241120	164500	65777089	972	972	972	972	0
186	20241120	164400	65777089	972	972	972	972	0
187	20241120	164300	65777089	972	972	972	972	0
188	20241120	164200	65777089	972	972	972	972	0
189	20241120	164100	65777089	972	972	972	972	0
190	20241120	164000	65777089	972	972	972	972	0
191	20241120	163900	65777089	972	972	972	972	0
192	20241120	163800	65777089	972	972	972	972	0
193	20241120	163700	65777089	972	972	972	972	0
194	20241120	163600	65777089	972	972	972	972	0
195	20241120	163500	65777089	972	972	972	972	0
196	20241120	163400	65777089	972	972	972	972	0
197	20241120	163300	65777089	972	972	972	972	0
198	20241120	163200	65777089	972	972	972	972	0
199	20241120	163100	65777089	972	972	972	972	0
200	20241120	163000	65777089	972	972	972	972	0
201	20241120	162900	65777089	972	972	972	972	0
202	20241120	162800	65777089	972	972	972	972	0
203	20241120	162700	65777089	972	972	972	972	0
204	20241120	162600	65777089	972	972	972	972	0
205	20241120	162500	65777089	972	972	972	972	0
206	20241120	162400	65777089	972	972	972	972	0
207	20241120	162300	65777089	972	972	972	972	0
208	20241120	162200	65777089	972	972	972	972	0
209	20241120	162100	65777089	972	972	972	972	0
210	20241120	162000	65777089	972	972	972	972	0
211	20241120	161900	65777089	972	972	972	972	0
212	20241120	161800	65777089	972	972	972	972	1126
213	20241120	161700	65777089	972	972	972	972	0
214	20241120	161600	65777089	972	972	972	972	0
215	20241120	161500	65777089	972	972	972	972	0
216	20241120	161400	65777089	972	972	972	972	0
217	20241120	161300	65777089	972	972	972	972	0
218	20241120	161200	65777089	972	972	972	972	0
219	20241120	161100	65777089	972	972	972	972	0
220	20241120	161000	65777089	972	972	972	972	0
221	20241120	160900	65777089	972	972	972	972	0
222	20241120	160800	65777089	972	972	972	972	0
223	20241120	160700	65777089	972	972	972	972	0
224	20241120	160600	65777089	972	972	972	972	0
225	20241120	160500	65777089	972	972	972	972	0
226	20241120	160400	65777089	972	972	972	972	0
227	20241120	160300	65777089	972	972	972	972	0
228	20241120	160200	65777089	972	972	972	972	0
229	20241120	160100	65777089	972	972	972	972	0
230	20241120	160000	65777089	972	972	972	972	0
231	20241120	155900	65777089	972	972	972	972	0
232	20241120	155800	65777089	972	972	972	972	0
233	20241120	155700	65777089	972	972	972	972	0
234	20241120	155600	65777089	972	972	972	972	0
235	20241120	155500	65777089	972	972	972	972	0
236	20241120	155400	65777089	972	972	972	972	0
237	20241120	155300	65777089	972	972	972	972	0
238	20241120	155200	65777089	972	972	972	972	0
239	20241120	155100	65777089	972	972	972	972	0
240	20241120	155000	65777089	972	972	972	972	0
241	20241120	154900	65777089	972	972	972	972	0
242	20241120	154800	65777089	972	972	972	972	1126
243	20241120	154700	65777089	972	972	972	972	0
244	20241120	154600	65777089	972	972	972	972	0
245	20241120	154500	65777089	972	972	972	972	0
246	20241120	154400	65777089	972	972	972	972	0
247	20241120	154300	65777089	972	972	972	972	0
248	20241120	154200	65777089	972	972	972	972	0
249	20241120	154100	65777089	972	972	972	972	0
250	20241120	154000	65777089	972	972	972	972	0
251	20241120	153900	65777089	972	972	972	972	0
252	20241120	153800	65777089	972	972	972	972	0
253	20241120	153700	65777089	972	972	972	972	0
254	20241120	153600	65777089	972	972	972	972	0
255	20241120	153500	65777089	972	972	972	972	0
256	20241120	153400	65777089	972	972	972	972	0
257	20241120	153300	65777089	972	972	972	972	0
258	20241120	153200	65777089	972	972	972	972	0
259	20241120	153100	65777089	972	972	972	972	0
260	20241120	153000	65777089	972	972	972	972	1126
261	20241120	152900	64682617	972	972	972	972	0
262	20241120	152800	64682617	972	972	972	972	0
263	20241120	152700	64682617	972	972	972	972	0
264	20241120	152600	64682617	972	972	972	972	0
265	20241120	152500	64682617	972	972	972	972	0
266	20241120	152400	64682617	972	972	972	972	0
267	20241120	152300	64682617	972	972	972	972	0
268	20241120	152200	64682617	972	972	972	972	0
269	20241120	152100	64682617	972	972	972	972	0
270	20241120	152000	64682617	972	972	972	972	0
271	20241120	151900	64682617	972	972	972	972	0
272	20241120	151800	64682617	972	972	972	972	0
273	20241120	151700	64682617	972	972	972	972	60
274	20241120	151600	64624297	972	972	972	972	0
275	20241120	151500	64624297	972	972	972	972	0
276	20241120	151400	64624297	972	972	972	972	0
277	20241120	151300	64624297	972	972	972	972	0
278	20241120	151200	64624297	972	972	972	972	0
279	20241120	151100	64624297	972	972	972	972	0
280	20241120	151000	64624297	972	972	972	972	0
281	20241120	150900	64624297	972	972	972	972	0
282	20241120	150800	64624297	972	972	972	972	19
283	20241120	150700	64605829	971	971	971	971	1
284	20241120	150600	64604858	972	972	972	972	0
285	20241120	150500	64604858	972	972	972	972	0
286	20241120	150400	64604858	972	972	972	972	0
287	20241120	150300	64604858	972	972	972	972	0
288	20241120	150200	64604858	972	972	972	972	0
289	20241120	150100	64604858	972	972	972	972	0
290	20241120	150000	64604858	972	972	972	972	0
291	20241120	145900	64604858	972	972	972	972	0
292	20241120	145800	64604858	972	972	972	972	0
293	20241120	145700	64604858	972	972	972	972	0
294	20241120	145600	64604858	972	972	972	972	0
295	20241120	145500	64604858	972	972	972	972	16
296	20241120	145400	64589306	972	972	972	972	1
297	20241120	145300	64588334	971	971	971	971	0
298	20241120	145200	64588334	971	971	971	971	0
299	20241120	145100	64588334	971	971	971	971	0
300	20241120	145000	64588334	971	971	971	971	0
301	20241120	144900	64588334	971	971	971	971	0
302	20241120	144800	64588334	971	971	971	971	0
303	20241120	144700	64588334	971	971	971	971	0
304	20241120	144600	64588334	971	971	971	971	0
305	20241120	144500	64588334	971	971	971	971	0
306	20241120	144400	64588334	971	971	971	971	14
307	20241120	144300	64574740	972	972	972	972	0
308	20241120	144200	64574740	972	972	972	972	0
309	20241120	144100	64574740	972	972	972	972	1
310	20241120	144000	64573768	971	971	971	971	78
311	20241120	143900	64498030	971	971	971	971	31
312	20241120	143800	64467929	971	971	971	971	13
313	20241120	143700	64455306	971	971	971	971	10
314	20241120	143600	64445596	972	971	972	971	2
315	20241120	143500	64443653	971	971	971	971	0
316	20241120	143400	64443653	971	971	971	971	0
317	20241120	143300	64443653	971	971	971	971	68
318	20241120	143200	64377625	971	971	971	971	0
319	20241120	143100	64377625	971	971	971	971	1000
320	20241120	143000	63406625	971	971	971	971	0
321	20241120	142900	63406625	971	971	971	971	0
322	20241120	142800	63406625	971	971	971	971	0
323	20241120	142700	63406625	971	971	971	971	0
324	20241120	142600	63406625	971	971	971	971	6
325	20241120	142500	63400799	971	971	971	971	0
326	20241120	142400	63400799	971	971	971	971	0
327	20241120	142300	63400799	971	971	971	971	0
328	20241120	142200	63400799	971	971	971	971	0
329	20241120	142100	63400799	971	971	971	971	6
330	20241120	142000	63394973	971	971	971	971	0
331	20241120	141900	63394973	971	971	971	971	5
332	20241120	141800	63390118	971	971	971	971	0
333	20241120	141700	63390118	971	971	971	971	0
334	20241120	141600	63390118	971	971	971	971	6
335	20241120	141500	63384292	971	971	971	971	543
336	20241120	141400	62857039	971	971	971	971	0
337	20241120	141300	62857039	971	971	971	971	12
338	20241120	141200	62845387	971	971	971	971	0
339	20241120	141100	62845387	971	971	971	971	0
340	20241120	141000	62845387	971	971	971	971	54
341	20241120	140900	62792953	971	971	971	971	0
342	20241120	140800	62792953	971	971	971	971	50
343	20241120	140700	62744403	971	971	971	971	0
344	20241120	140600	62744403	971	971	971	971	0
345	20241120	140500	62744403	971	971	971	971	0
346	20241120	140400	62744403	971	971	971	971	0
347	20241120	140300	62744403	971	971	971	971	23
348	20241120	140200	62722070	970	970	970	970	0
349	20241120	140100	62722070	970	971	971	970	18
350	20241120	140000	62704604	971	971	971	971	0
351	20241120	135900	62704604	971	971	971	971	0
352	20241120	135800	62704604	971	971	971	971	0
353	20241120	135700	62704604	971	971	971	971	151
354	20241120	135600	62557983	970	970	970	970	12
355	20241120	135500	62546343	970	970	970	970	10
356	20241120	135400	62536643	970	970	970	970	11
357	20241120	135300	62525973	970	970	970	970	0
358	20241120	135200	62525973	970	970	970	970	0
359	20241120	135100	62525973	970	970	970	970	0
360	20241120	135000	62525973	970	970	970	970	0
361	20241120	134900	62525973	970	970	970	970	0
362	20241120	134800	62525973	970	970	970	970	6
363	20241120	134700	62520153	969	969	969	969	0
364	20241120	134600	62520153	969	969	969	969	0
365	20241120	134500	62520153	969	969	969	969	0
366	20241120	134400	62520153	969	969	969	969	0
367	20241120	134300	62520153	969	969	969	969	0
368	20241120	134200	62520153	969	969	969	969	20
369	20241120	134100	62500773	970	970	970	970	6
370	20241120	134000	62494953	970	970	970	970	20
371	20241120	133900	62475553	970	970	970	970	0
372	20241120	133800	62475553	970	971	971	970	3
373	20241120	133700	62472642	972	972	972	972	40
374	20241120	133600	62433762	972	972	972	972	6
375	20241120	133500	62427930	972	972	972	972	0
376	20241120	133400	62427930	972	972	972	972	1
377	20241120	133300	62426958	972	972	972	972	191
378	20241120	133200	62241306	972	972	972	972	0
379	20241120	133100	62241306	972	972	972	972	6
380	20241120	133000	62235474	972	972	972	972	20
381	20241120	132900	62216034	972	972	972	972	18
382	20241120	132800	62198538	972	972	972	972	6
383	20241120	132700	62192706	972	972	972	972	5
384	20241120	132600	62187846	972	972	972	972	297
385	20241120	132500	61899162	973	973	973	973	1
386	20241120	132400	61898189	973	973	973	973	1
387	20241120	132300	61897216	973	973	973	973	0
388	20241120	132200	61897216	973	973	973	973	11
389	20241120	132100	61886513	973	973	973	973	0
390	20241120	132000	61886513	973	973	973	973	0
391	20241120	131900	61886513	973	973	973	973	1
392	20241120	131800	61885540	973	973	973	973	0
393	20241120	131700	61885540	973	973	973	973	0
394	20241120	131600	61885540	973	973	973	973	0
395	20241120	131500	61885540	973	973	973	973	0
396	20241120	131400	61885540	973	973	973	973	100
397	20241120	131300	61788240	973	973	973	973	12
398	20241120	131200	61776564	973	973	973	973	0
399	20241120	131100	61776564	973	973	973	973	0
400	20241120	131000	61776564	973	973	973	973	0
401	20241120	130900	61776564	973	971	973	971	4222
402	20241120	130800	57672865	971	971	971	971	6
403	20241120	130700	57667039	971	971	971	971	0
404	20241120	130600	57667039	971	971	971	971	25
405	20241120	130500	57642764	971	971	971	971	0
406	20241120	130400	57642764	971	971	971	971	258
407	20241120	130300	57392246	968	971	971	968	1555
408	20241120	130200	55885899	970	970	970	970	65
409	20241120	130100	55822849	970	970	970	970	0
410	20241120	130000	55822849	970	970	970	970	7
411	20241120	125900	55816059	971	971	971	971	0
412	20241120	125800	55816059	971	971	971	971	7
413	20241120	125700	55809262	972	972	972	972	0
414	20241120	125600	55809262	972	972	972	972	6
415	20241120	125500	55803430	972	972	972	972	0
416	20241120	125400	55803430	972	972	972	972	0
417	20241120	125300	55803430	972	972	972	972	6
418	20241120	125200	55797598	972	972	972	972	0
419	20241120	125100	55797598	972	972	972	972	0
420	20241120	125000	55797598	972	972	972	972	0
421	20241120	124900	55797598	972	972	972	972	24
422	20241120	124800	55774270	972	972	972	972	0
423	20241120	124700	55774270	972	972	972	972	20
424	20241120	124600	55754830	971	972	972	971	85
425	20241120	124500	55672233	973	973	973	973	12
426	20241120	124400	55660557	973	973	973	973	0
427	20241120	124300	55660557	973	973	973	973	343
428	20241120	124200	55326818	973	973	973	973	50
429	20241120	124100	55278168	973	973	973	973	141
430	20241120	124000	55140975	973	973	973	973	0
431	20241120	123900	55140975	973	973	973	973	265
432	20241120	123800	54883130	973	973	973	973	6
433	20241120	123700	54877292	973	973	973	973	17
434	20241120	123600	54860751	973	973	973	973	0
435	20241120	123500	54860751	973	973	973	973	13
436	20241120	123400	54848102	973	973	973	973	35
437	20241120	123300	54814047	976	976	976	976	0
438	20241120	123200	54814047	976	976	976	976	12
439	20241120	123100	54802335	976	976	976	976	15
440	20241120	123000	54787695	970	974	974	970	1295
441	20241120	122900	53529247	974	975	975	974	31
442	20241120	122800	53499044	976	976	976	976	0
443	20241120	122700	53499044	976	976	976	976	0
444	20241120	122600	53499044	976	976	976	976	2
445	20241120	122500	53497092	977	977	977	977	0
446	20241120	122400	53497092	977	977	977	977	187
447	20241120	122300	53314393	977	977	977	977	0
448	20241120	122200	53314393	977	977	977	977	0
449	20241120	122100	53314393	977	977	977	977	0
450	20241120	122000	53314393	977	977	977	977	6
451	20241120	121900	53308531	975	975	975	975	0
452	20241120	121800	53308531	975	975	975	975	0
453	20241120	121700	53308531	975	975	975	975	0
454	20241120	121600	53308531	975	975	975	975	0
455	20241120	121500	53308531	975	976	976	975	19
456	20241120	121400	53290005	976	977	977	976	15
457	20241120	121300	53275357	977	977	977	977	0
458	20241120	121200	53275357	977	977	977	977	0
459	20241120	121100	53275357	977	977	977	977	0
460	20241120	121000	53275357	977	977	977	977	330
461	20241120	120900	52952947	977	977	977	977	0
462	20241120	120800	52952947	977	977	977	977	0
463	20241120	120700	52952947	977	977	977	977	0
464	20241120	120600	52952947	977	977	977	977	0
465	20241120	120500	52952947	977	976	977	975	21
466	20241120	120400	52932460	977	977	977	975	47
467	20241120	120300	52886611	977	977	977	977	6
468	20241120	120200	52880749	977	977	977	977	1000
469	20241120	120100	51903749	978	978	978	978	0
470	20241120	120000	51903749	978	978	978	978	0
471	20241120	115900	51903749	978	978	978	976	84
472	20241120	115800	51821746	976	976	976	976	0
473	20241120	115700	51821746	976	976	976	976	13
474	20241120	115600	51809058	972	972	972	972	0
475	20241120	115500	51809058	972	972	972	972	0
476	20241120	115400	51809058	972	972	972	972	0
477	20241120	115300	51809058	972	972	972	972	0
478	20241120	115200	51809058	972	972	972	972	0
479	20241120	115100	51809058	972	972	972	972	5
480	20241120	115000	51804198	972	972	972	972	0
481	20241120	114900	51804198	972	972	972	972	120
482	20241120	114800	51687558	980	980	980	980	0
483	20241120	114700	51687558	980	977	980	977	13
484	20241120	114600	51674854	972	972	972	972	479
485	20241120	114500	51209266	972	972	972	972	220
486	20241120	114400	50995426	972	972	972	972	71
487	20241120	114300	50926414	977	977	977	977	0
488	20241120	114200	50926414	977	977	977	977	20
489	20241120	114100	50906874	977	977	977	977	0
490	20241120	114000	50906874	977	977	977	977	0
491	20241120	113900	50906874	977	977	977	977	0
492	20241120	113800	50906874	977	977	977	977	0
493	20241120	113700	50906874	977	977	977	977	0
494	20241120	113600	50906874	977	977	977	977	1
495	20241120	113500	50905897	973	973	973	973	0
496	20241120	113400	50905897	973	973	973	973	0
497	20241120	113300	50905897	973	974	974	973	1000
498	20241120	113200	49932397	977	977	977	977	0
499	20241120	113100	49932397	977	977	977	977	0
500	20241120	113000	49932397	977	977	977	977	55
501	20241120	112900	49878662	970	970	970	970	0
502	20241120	112800	49878662	970	970	970	970	0
503	20241120	112700	49878662	970	970	970	970	0
504	20241120	112600	49878662	970	970	970	970	0
505	20241120	112500	49878662	970	971	971	970	700
506	20241120	112400	49199373	970	972	972	970	400
507	20241120	112300	48810915	971	971	971	971	0
508	20241120	112200	48810915	971	971	971	971	0
509	20241120	112100	48810915	971	971	971	971	0
510	20241120	112000	48810915	971	971	971	971	0
511	20241120	111900	48810915	971	971	971	971	0
512	20241120	111800	48810915	971	975	975	971	1510
513	20241120	111700	47342559	977	977	977	977	100
514	20241120	111600	47244859	977	977	977	977	0
515	20241120	111500	47244859	977	977	977	977	0
516	20241120	111400	47244859	977	977	977	977	0
517	20241120	111300	47244859	977	977	977	977	1024
518	20241120	111200	46244411	981	981	981	981	0
519	20241120	111100	46244411	981	981	981	981	1
520	20241120	111000	46243430	977	975	977	975	2745
521	20241120	110900	43563053	974	973	974	973	110
522	20241120	110800	43455963	973	973	973	973	261
523	20241120	110700	43202010	972	972	972	972	0
524	20241120	110600	43202010	972	974	974	972	350
525	20241120	110500	42861145	974	974	974	974	338
526	20241120	110400	42531933	975	977	977	975	6
527	20241120	110300	42526077	981	981	981	981	0
528	20241120	110200	42526077	981	981	981	981	0
529	20241120	110100	42526077	981	981	981	981	0
530	20241120	110000	42526077	981	981	981	981	0
531	20241120	105900	42526077	981	981	981	981	0
532	20241120	105800	42526077	981	981	981	981	0
533	20241120	105700	42526077	981	981	981	981	1
534	20241120	105600	42525096	969	969	969	969	0
535	20241120	105500	42525096	969	980	980	969	7500
536	20241120	105400	35198705	981	981	981	981	336
537	20241120	105300	34869089	981	981	981	981	0
538	20241120	105200	34869089	981	981	981	981	1700
539	20241120	105100	33201389	980	979	980	979	1404
540	20241120	105000	31825678	979	979	979	979	1
541	20241120	104900	31824699	979	979	979	979	104
542	20241120	104800	31722883	980	980	980	980	18
543	20241120	104700	31705243	980	980	980	980	5
544	20241120	104600	31700343	980	980	980	980	11
545	20241120	104500	31689563	980	980	980	980	6
546	20241120	104400	31683683	980	980	980	980	18
547	20241120	104300	31666043	980	980	981	980	238
548	20241120	104200	31432802	981	983	983	981	360
549	20241120	104100	31079588	982	982	982	982	0
550	20241120	104000	31079588	982	982	982	982	0
551	20241120	103900	31079588	982	982	982	982	0
552	20241120	103800	31079588	982	982	982	982	0
553	20241120	103700	31079588	982	982	982	982	0
554	20241120	103600	31079588	982	982	982	982	0
555	20241120	103500	31079588	982	985	985	982	4000
556	20241120	103400	27147653	985	988	988	985	100
557	20241120	103300	27049135	989	989	989	989	0
558	20241120	103200	27049135	989	989	989	989	0
559	20241120	103100	27049135	989	989	989	989	3
560	20241120	103000	27046168	989	989	989	989	4
561	20241120	102900	27042212	985	985	985	985	0
562	20241120	102800	27042212	985	985	985	985	0
563	20241120	102700	27042212	985	985	985	985	50
564	20241120	102600	26992962	986	989	989	986	913
565	20241120	102500	26092221	989	989	989	989	0
566	20241120	102400	26092221	989	989	989	989	6
567	20241120	102300	26086287	989	989	989	989	0
568	20241120	102200	26086287	989	989	989	989	0
569	20241120	102100	26086287	989	989	989	989	0
570	20241120	102000	26086287	989	989	989	989	0
571	20241120	101900	26086287	989	989	989	989	0
572	20241120	101800	26086287	989	988	989	988	22
573	20241120	101700	26064542	986	986	986	986	0
574	20241120	101600	26064542	986	986	986	986	0
575	20241120	101500	26064542	986	988	988	986	591
576	20241120	101400	25481803	988	991	991	988	1087
577	20241120	101300	24406759	990	992	992	990	35
578	20241120	101200	24372065	993	993	993	993	0
579	20241120	101100	24372065	993	993	993	993	0
580	20241120	101000	24372065	993	993	993	993	0
581	20241120	100900	24372065	993	993	993	993	0
582	20241120	100800	24372065	993	993	993	993	0
583	20241120	100700	24372065	993	993	993	993	0
584	20241120	100600	24372065	993	993	993	993	6
585	20241120	100500	24366107	993	993	993	993	0
586	20241120	100400	24366107	993	992	993	992	115
587	20241120	100300	24251957	991	991	991	991	40
588	20241120	100200	24212317	992	992	992	992	31
589	20241120	100100	24181565	993	992	993	992	73
590	20241120	100000	24109148	992	992	992	992	0
591	20241120	095900	24109148	992	992	992	992	0
592	20241120	095800	24109148	992	992	992	992	1
593	20241120	095700	24108156	982	991	991	982	18737
594	20241120	095600	5647676	991	991	991	991	0
595	20241120	095500	5647676	991	991	991	991	2
596	20241120	095400	5645694	991	991	991	991	43
597	20241120	095300	5603081	990	990	990	990	0
598	20241120	095200	5603081	990	990	990	990	0
599	20241120	095100	5603081	990	990	990	990	0
600	20241120	095000	5603081	990	990	990	990	0
601	20241120	094900	5603081	990	990	990	990	0
602	20241120	094800	5603081	990	990	990	990	0
603	20241120	094700	5603081	990	990	990	990	0
604	20241120	094600	5603081	990	991	991	990	1078
605	20241120	094500	4535756	992	992	992	992	0
606	20241120	094400	4535756	992	992	992	992	1
607	20241120	094300	4534764	992	992	992	992	0
608	20241120	094200	4534764	992	993	993	992	3
609	20241120	094100	4531787	992	992	992	992	0
610	20241120	094000	4531787	992	992	992	992	0
611	20241120	093900	4531787	992	992	992	992	0
612	20241120	093800	4531787	992	992	992	992	7
613	20241120	093700	4524843	992	992	992	992	0
614	20241120	093600	4524843	992	993	993	992	72
615	20241120	093500	4453373	993	993	993	993	0
616	20241120	093400	4453373	993	993	993	993	0
617	20241120	093300	4453373	993	993	993	993	0
618	20241120	093200	4453373	993	993	993	993	0
619	20241120	093100	4453373	993	993	993	993	0
620	20241120	093000	4453373	993	994	994	993	2
621	20241120	092900	4451386	992	995	995	992	360
622	20241120	092800	4093876	995	995	995	995	0
623	20241120	092700	4093876	995	995	995	995	0
624	20241120	092600	4093876	995	995	995	995	0
625	20241120	092500	4093876	995	995	995	995	109
626	20241120	092400	3985421	996	996	996	996	0
627	20241120	092300	3985421	996	996	996	996	0
628	20241120	092200	3985421	996	996	996	996	0
629	20241120	092100	3985421	996	996	996	996	50
630	20241120	092000	3935621	996	996	996	996	0
631	20241120	091900	3935621	996	996	996	996	100
632	20241120	091800	3836021	993	993	993	993	0
633	20241120	091700	3836021	993	993	993	993	700
634	20241120	091600	3140921	993	993	993	993	0
635	20241120	091500	3140921	993	995	995	993	435
636	20241120	091400	2708615	995	995	995	995	0
637	20241120	091300	2708615	995	995	995	995	0
638	20241120	091200	2708615	995	995	995	995	86
639	20241120	091100	2623045	996	996	996	996	5
640	20241120	091000	2618065	999	999	999	999	0
641	20241120	090900	2618065	999	999	999	999	10
642	20241120	090800	2608075	996	998	998	996	1973
643	20241120	090700	642957	999	999	999	999	34
644	20241120	090600	608991	999	999	999	999	0
645	20241120	090500	608991	999	999	999	999	9
646	20241120	090400	600000	1000	1000	1000	1000	0
647	20241120	090300	600000	1000	1000	1000	1000	0
648	20241120	090200	600000	1000	1000	1000	1000	0
649	20241120	090100	600000	1000	1000	1000	1000	0
650	20241120	090000	600000	1000	1000	1000	1000	600