KissMeData/002780/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183700	204174306	797	797	797	797	413
3	20241120	183600	204174306	797	797	797	797	0
4	20241120	183500	204174306	797	797	797	797	0
5	20241120	183400	204174306	797	797	797	797	0
6	20241120	183300	204174306	797	797	797	797	0
7	20241120	183200	204174306	797	797	797	797	0
8	20241120	183100	204174306	797	797	797	797	0
9	20241120	183000	204174306	797	797	797	797	0
10	20241120	182900	204174306	797	797	797	797	0
11	20241120	182800	204174306	797	797	797	797	0
12	20241120	182700	204174306	797	797	797	797	0
13	20241120	182600	204174306	797	797	797	797	0
14	20241120	182500	204174306	797	797	797	797	0
15	20241120	182400	204174306	797	797	797	797	0
16	20241120	182300	204174306	797	797	797	797	0
17	20241120	182200	204174306	797	797	797	797	0
18	20241120	182100	204174306	797	797	797	797	0
19	20241120	182000	204174306	797	797	797	797	0
20	20241120	181900	204174306	797	797	797	797	0
21	20241120	181800	204174306	797	797	797	797	0
22	20241120	181700	204174306	797	797	797	797	0
23	20241120	181600	204174306	797	797	797	797	0
24	20241120	181500	204174306	797	797	797	797	0
25	20241120	181400	204174306	797	797	797	797	0
26	20241120	181300	204174306	797	797	797	797	0
27	20241120	181200	204174306	797	797	797	797	0
28	20241120	181100	204174306	797	797	797	797	0
29	20241120	181000	204174306	797	797	797	797	0
30	20241120	180900	204174306	797	797	797	797	0
31	20241120	180800	204174306	797	797	797	797	0
32	20241120	180700	204174306	797	797	797	797	413
33	20241120	180600	204174306	797	797	797	797	0
34	20241120	180500	204174306	797	797	797	797	0
35	20241120	180400	204174306	797	797	797	797	0
36	20241120	180300	204174306	797	797	797	797	0
37	20241120	180200	204174306	797	797	797	797	0
38	20241120	180100	204174306	797	797	797	797	0
39	20241120	180000	204174306	797	797	797	797	0
40	20241120	175900	204174306	797	797	797	797	0
41	20241120	175800	204174306	797	797	797	797	0
42	20241120	175700	204174306	797	797	797	797	0
43	20241120	175600	204174306	797	797	797	797	0
44	20241120	175500	204174306	797	797	797	797	0
45	20241120	175400	204174306	797	797	797	797	0
46	20241120	175300	204174306	797	797	797	797	0
47	20241120	175200	204174306	797	797	797	797	0
48	20241120	175100	204174306	797	797	797	797	0
49	20241120	175000	204174306	797	797	797	797	0
50	20241120	174900	204174306	797	797	797	797	0
51	20241120	174800	204174306	797	797	797	797	0
52	20241120	174700	204174306	797	797	797	797	0
53	20241120	174600	204174306	797	797	797	797	0
54	20241120	174500	204174306	797	797	797	797	0
55	20241120	174400	204174306	797	797	797	797	0
56	20241120	174300	204174306	797	797	797	797	0
57	20241120	174200	204174306	797	797	797	797	0
58	20241120	174100	204174306	797	797	797	797	0
59	20241120	174000	204174306	797	797	797	797	0
60	20241120	173900	204174306	797	797	797	797	0
61	20241120	173800	204174306	797	797	797	797	0
62	20241120	173700	204174306	797	797	797	797	413
63	20241120	173600	204174306	797	797	797	797	0
64	20241120	173500	204174306	797	797	797	797	0
65	20241120	173400	204174306	797	797	797	797	0
66	20241120	173300	204174306	797	797	797	797	0
67	20241120	173200	204174306	797	797	797	797	0
68	20241120	173100	204174306	797	797	797	797	0
69	20241120	173000	204174306	797	797	797	797	0
70	20241120	172900	204174306	797	797	797	797	0
71	20241120	172800	204174306	797	797	797	797	0
72	20241120	172700	204174306	797	797	797	797	0
73	20241120	172600	204174306	797	797	797	797	0
74	20241120	172500	204174306	797	797	797	797	0
75	20241120	172400	204174306	797	797	797	797	0
76	20241120	172300	204174306	797	797	797	797	0
77	20241120	172200	204174306	797	797	797	797	0
78	20241120	172100	204174306	797	797	797	797	0
79	20241120	172000	204174306	797	797	797	797	0
80	20241120	171900	204174306	797	797	797	797	0
81	20241120	171800	204174306	797	797	797	797	0
82	20241120	171700	204174306	797	797	797	797	0
83	20241120	171600	204174306	797	797	797	797	0
84	20241120	171500	204174306	797	797	797	797	0
85	20241120	171400	204174306	797	797	797	797	0
86	20241120	171300	204174306	797	797	797	797	0
87	20241120	171200	204174306	797	797	797	797	0
88	20241120	171100	204174306	797	797	797	797	0
89	20241120	171000	204174306	797	797	797	797	0
90	20241120	170900	204174306	797	797	797	797	0
91	20241120	170800	204174306	797	797	797	797	0
92	20241120	170700	204174306	797	797	797	797	413
93	20241120	170600	204174306	797	797	797	797	0
94	20241120	170500	204174306	797	797	797	797	0
95	20241120	170400	204174306	797	797	797	797	0
96	20241120	170300	204174306	797	797	797	797	0
97	20241120	170200	204174306	797	797	797	797	0
98	20241120	170100	204174306	797	797	797	797	0
99	20241120	170000	204174306	797	797	797	797	0
100	20241120	165900	204174306	797	797	797	797	0
101	20241120	165800	204174306	797	797	797	797	0
102	20241120	165700	204174306	797	797	797	797	0
103	20241120	165600	204174306	797	797	797	797	0
104	20241120	165500	204174306	797	797	797	797	0
105	20241120	165400	204174306	797	797	797	797	0
106	20241120	165300	204174306	797	797	797	797	0
107	20241120	165200	204174306	797	797	797	797	0
108	20241120	165100	204174306	797	797	797	797	0
109	20241120	165000	204174306	797	797	797	797	0
110	20241120	164900	204174306	797	797	797	797	0
111	20241120	164800	204174306	797	797	797	797	0
112	20241120	164700	204174306	797	797	797	797	0
113	20241120	164600	204174306	797	797	797	797	0
114	20241120	164500	204174306	797	797	797	797	0
115	20241120	164400	204174306	797	797	797	797	0
116	20241120	164300	204174306	797	797	797	797	0
117	20241120	164200	204174306	797	797	797	797	0
118	20241120	164100	204174306	797	797	797	797	0
119	20241120	164000	204174306	797	797	797	797	0
120	20241120	163900	204174306	797	797	797	797	0
121	20241120	163800	204174306	797	797	797	797	0
122	20241120	163700	204174306	797	797	797	797	413
123	20241120	163600	204174306	797	797	797	797	0
124	20241120	163500	204174306	797	797	797	797	0
125	20241120	163400	204174306	797	797	797	797	0
126	20241120	163300	204174306	797	797	797	797	0
127	20241120	163200	204174306	797	797	797	797	0
128	20241120	163100	204174306	797	797	797	797	0
129	20241120	163000	204174306	797	797	797	797	0
130	20241120	162900	204174306	797	797	797	797	0
131	20241120	162800	204174306	797	797	797	797	0
132	20241120	162700	204174306	797	797	797	797	0
133	20241120	162600	204174306	797	797	797	797	0
134	20241120	162500	204174306	797	797	797	797	0
135	20241120	162400	204174306	797	797	797	797	0
136	20241120	162300	204174306	797	797	797	797	0
137	20241120	162200	204174306	797	797	797	797	0
138	20241120	162100	204174306	797	797	797	797	0
139	20241120	162000	204174306	797	797	797	797	0
140	20241120	161900	204174306	797	797	797	797	0
141	20241120	161800	204174306	797	797	797	797	0
142	20241120	161700	204174306	797	797	797	797	0
143	20241120	161600	204174306	797	797	797	797	0
144	20241120	161500	204174306	797	797	797	797	0
145	20241120	161400	204174306	797	797	797	797	0
146	20241120	161300	204174306	797	797	797	797	0
147	20241120	161200	204174306	797	797	797	797	0
148	20241120	161100	204174306	797	797	797	797	0
149	20241120	161000	204174306	797	797	797	797	0
150	20241120	160900	204174306	797	797	797	797	0
151	20241120	160800	204174306	797	797	797	797	0
152	20241120	160700	204174306	797	797	797	797	413
153	20241120	160600	204174306	797	797	797	797	0
154	20241120	160500	204174306	797	797	797	797	0
155	20241120	160400	204174306	797	797	797	797	0
156	20241120	160300	204174306	797	797	797	797	0
157	20241120	160200	204174306	797	797	797	797	0
158	20241120	160100	204174306	797	797	797	797	0
159	20241120	160000	204174306	797	797	797	797	0
160	20241120	155900	204174306	797	797	797	797	0
161	20241120	155800	204174306	797	797	797	797	0
162	20241120	155700	204174306	797	797	797	797	0
163	20241120	155600	204174306	797	797	797	797	0
164	20241120	155500	204174306	797	797	797	797	0
165	20241120	155400	204174306	797	797	797	797	0
166	20241120	155300	204174306	797	797	797	797	0
167	20241120	155200	204174306	797	797	797	797	0
168	20241120	155100	204174306	797	797	797	797	0
169	20241120	155000	204174306	797	797	797	797	0
170	20241120	154900	204174306	797	797	797	797	0
171	20241120	154800	204174306	797	797	797	797	0
172	20241120	154700	204174306	797	797	797	797	0
173	20241120	154600	204174306	797	797	797	797	0
174	20241120	154500	204174306	797	797	797	797	0
175	20241120	154400	204174306	797	797	797	797	0
176	20241120	154300	204174306	797	797	797	797	0
177	20241120	154200	204174306	797	797	797	797	0
178	20241120	154100	204174306	797	797	797	797	0
179	20241120	154000	204174306	797	797	797	797	0
180	20241120	153900	204174306	797	797	797	797	0
181	20241120	153800	204174306	797	797	797	797	0
182	20241120	153700	204174306	797	797	797	797	413
183	20241120	153600	204174306	797	797	797	797	0
184	20241120	153500	204174306	797	797	797	797	0
185	20241120	153400	204174306	797	797	797	797	0
186	20241120	153300	204174306	797	797	797	797	0
187	20241120	153200	204174306	797	797	797	797	0
188	20241120	153100	204174306	797	797	797	797	0
189	20241120	153000	204174306	797	797	797	797	413
190	20241120	152900	203845145	797	797	797	797	0
191	20241120	152800	203845145	797	797	797	797	0
192	20241120	152700	203845145	797	797	797	797	0
193	20241120	152600	203845145	797	797	797	797	0
194	20241120	152500	203845145	797	797	797	797	0
195	20241120	152400	203845145	797	797	797	797	0
196	20241120	152300	203845145	797	797	797	797	0
197	20241120	152200	203845145	797	797	797	797	0
198	20241120	152100	203845145	797	797	797	797	0
199	20241120	152000	203845145	797	797	797	797	0
200	20241120	151900	203845145	797	796	797	796	486
201	20241120	151800	203458287	796	796	796	796	1
202	20241120	151700	203457491	795	795	795	795	100
203	20241120	151600	203377991	795	796	796	792	250
204	20241120	151500	203179759	797	797	797	797	0
205	20241120	151400	203179759	797	797	797	797	0
206	20241120	151300	203179759	797	796	797	796	10
207	20241120	151200	203171798	796	796	796	796	0
208	20241120	151100	203171798	796	795	796	795	5
209	20241120	151000	203167822	795	795	795	795	1
210	20241120	150900	203167027	792	792	793	792	4326
211	20241120	150800	199740235	795	795	795	795	0
212	20241120	150700	199740235	795	795	795	795	0
213	20241120	150600	199740235	795	795	795	795	5
214	20241120	150500	199736260	795	794	795	792	1444
215	20241120	150400	198590625	792	792	792	792	230
216	20241120	150300	198408465	794	794	794	794	56
217	20241120	150200	198364001	794	792	794	792	2
218	20241120	150100	198362415	791	791	791	791	0
219	20241120	150000	198362415	791	791	791	791	10378
220	20241120	145900	190153417	791	793	793	791	7598
221	20241120	145800	184143103	793	793	793	791	29438
222	20241120	145700	160842109	797	797	797	797	1
223	20241120	145600	160841312	792	793	793	792	3601
224	20241120	145500	157988741	797	797	797	797	25
225	20241120	145400	157968816	797	797	797	797	0
226	20241120	145300	157968816	797	797	797	797	0
227	20241120	145200	157968816	797	797	797	797	0
228	20241120	145100	157968816	797	797	797	793	30
229	20241120	145000	157945018	793	793	793	793	1421
230	20241120	144900	156818165	796	793	796	793	113
231	20241120	144800	156728553	793	796	796	793	1200
232	20241120	144700	155774872	796	796	796	796	0
233	20241120	144600	155774872	796	796	796	796	0
234	20241120	144500	155774872	796	796	796	796	0
235	20241120	144400	155774872	796	796	796	796	222
236	20241120	144300	155598160	797	797	797	797	1
237	20241120	144200	155597363	795	795	795	795	171
238	20241120	144100	155461418	797	797	797	797	0
239	20241120	144000	155461418	797	797	797	797	0
240	20241120	143900	155461418	797	794	797	794	2397
241	20241120	143800	153558197	794	794	794	794	36
242	20241120	143700	153529613	794	794	794	794	1
243	20241120	143600	153528819	794	794	794	794	4
244	20241120	143500	153525643	794	794	794	794	1
245	20241120	143400	153524849	794	794	794	794	0
246	20241120	143300	153524849	794	794	794	794	7563
247	20241120	143200	147519827	797	797	797	797	0
248	20241120	143100	147519827	797	797	797	797	0
249	20241120	143000	147519827	797	795	797	795	1001
250	20241120	142900	146724030	797	796	797	796	22
251	20241120	142800	146706517	794	794	794	794	72
252	20241120	142700	146649349	794	794	794	794	0
253	20241120	142600	146649349	794	794	794	794	0
254	20241120	142500	146649349	794	794	794	794	94
255	20241120	142400	146574713	794	794	794	794	127
256	20241120	142300	146473875	793	792	793	792	550
257	20241120	142200	146038225	794	792	794	792	1006
258	20241120	142100	145241461	792	792	792	792	85
259	20241120	142000	145174141	792	793	793	792	945
260	20241120	141900	144424786	793	793	793	793	0
261	20241120	141800	144424786	793	793	793	793	1444
262	20241120	141700	143279694	793	794	794	793	172
263	20241120	141600	143143297	794	793	794	793	1101
264	20241120	141500	142270103	795	794	795	794	412
265	20241120	141400	141942974	795	794	795	794	72
266	20241120	141300	141885805	797	797	797	797	0
267	20241120	141200	141885805	797	797	797	797	0
268	20241120	141100	141885805	797	797	797	797	0
269	20241120	141000	141885805	797	797	797	797	600
270	20241120	140900	141407605	797	797	797	797	9000
271	20241120	140800	134234605	793	793	793	793	2
272	20241120	140700	134233019	793	797	797	793	4999
273	20241120	140600	130258239	794	794	794	794	0
274	20241120	140500	130258239	794	794	794	794	0
275	20241120	140400	130258239	794	794	794	794	0
276	20241120	140300	130258239	794	794	794	794	0
277	20241120	140200	130258239	794	794	794	794	0
278	20241120	140100	130258239	794	797	797	794	12
279	20241120	140000	130248708	797	797	797	797	0
280	20241120	135900	130248708	797	797	797	797	0
281	20241120	135800	130248708	797	797	797	797	2
282	20241120	135700	130247114	797	793	797	793	2
283	20241120	135600	130245524	797	794	797	794	231
284	20241120	135500	130062107	795	795	795	795	265
285	20241120	135400	129851432	795	795	795	795	5
286	20241120	135300	129847457	797	797	797	797	1
287	20241120	135200	129846660	793	793	793	793	0
288	20241120	135100	129846660	793	793	793	793	0
289	20241120	135000	129846660	793	793	793	793	501
290	20241120	134900	129449367	793	797	797	793	3357
291	20241120	134800	126787216	797	797	797	797	1
292	20241120	134700	126786419	793	793	793	793	0
293	20241120	134600	126786419	793	798	798	793	2172
294	20241120	134500	125059023	797	797	797	797	0
295	20241120	134400	125059023	797	797	797	797	505
296	20241120	134300	124656538	798	798	798	798	0
297	20241120	134200	124656538	798	798	798	798	0
298	20241120	134100	124656538	798	798	798	798	0
299	20241120	134000	124656538	798	798	798	798	0
300	20241120	133900	124656538	798	798	798	798	0
301	20241120	133800	124656538	798	798	798	798	1
302	20241120	133700	124655740	793	794	794	793	1809
303	20241120	133600	123221068	798	798	798	798	1111
304	20241120	133500	122334490	798	794	798	794	3753
305	20241120	133400	119348768	794	794	794	794	140
306	20241120	133300	119237608	794	794	794	794	0
307	20241120	133200	119237608	794	794	794	794	0
308	20241120	133100	119237608	794	794	794	794	2252
309	20241120	133000	117449520	794	794	794	794	11
310	20241120	132900	117440786	794	794	795	794	1459
311	20241120	132800	116282335	798	798	798	798	10
312	20241120	132700	116274355	798	798	798	798	0
313	20241120	132600	116274355	798	795	798	794	1036
314	20241120	132500	115451702	795	795	795	795	25
315	20241120	132400	115431827	798	795	798	795	2796
316	20241120	132300	113208968	798	798	798	798	0
317	20241120	132200	113208968	798	798	798	798	0
318	20241120	132100	113208968	798	795	798	795	1389
319	20241120	132000	112104709	796	797	797	796	1113
320	20241120	131900	111218727	798	798	798	798	0
321	20241120	131800	111218727	798	798	798	798	0
322	20241120	131700	111218727	798	798	798	798	1
323	20241120	131600	111217929	797	797	797	797	167
324	20241120	131500	111084830	799	799	799	799	0
325	20241120	131400	111084830	799	799	799	799	0
326	20241120	131300	111084830	799	799	799	799	0
327	20241120	131200	111084830	799	799	799	799	0
328	20241120	131100	111084830	799	799	799	799	0
329	20241120	131000	111084830	799	799	799	799	0
330	20241120	130900	111084830	799	799	799	799	0
331	20241120	130800	111084830	799	799	799	799	1
332	20241120	130700	111084031	797	797	797	797	0
333	20241120	130600	111084031	797	797	797	797	7
334	20241120	130500	111078452	799	799	799	799	0
335	20241120	130400	111078452	799	796	799	796	6
336	20241120	130300	111073673	799	799	799	799	0
337	20241120	130200	111073673	799	799	799	799	0
338	20241120	130100	111073673	799	799	799	799	0
339	20241120	130000	111073673	799	797	799	797	250
340	20241120	125900	110874421	799	799	799	799	0
341	20241120	125800	110874421	799	799	799	799	0
342	20241120	125700	110874421	799	797	799	797	21
343	20241120	125600	110857682	799	799	799	799	1
344	20241120	125500	110856883	796	796	796	796	904
345	20241120	125400	110137299	797	797	797	797	25
346	20241120	125300	110117374	796	796	796	796	0
347	20241120	125200	110117374	796	796	796	796	231
348	20241120	125100	109933498	799	799	799	799	0
349	20241120	125000	109933498	799	799	799	799	0
350	20241120	124900	109933498	799	799	799	799	0
351	20241120	124800	109933498	799	799	799	799	0
352	20241120	124700	109933498	799	799	799	799	1
353	20241120	124600	109932699	796	796	796	796	0
354	20241120	124500	109932699	796	797	797	796	2595
355	20241120	124400	107866205	799	799	799	799	10
356	20241120	124300	107858215	797	798	798	797	1752
357	20241120	124200	106461390	798	798	798	798	111
358	20241120	124100	106372812	798	798	798	798	632
359	20241120	124000	105868476	798	798	798	798	379
360	20241120	123900	105566034	798	798	798	798	10
361	20241120	123800	105558054	798	798	798	798	10
362	20241120	123700	105550074	798	798	798	798	0
363	20241120	123600	105550074	798	798	798	798	0
364	20241120	123500	105550074	798	798	798	798	0
365	20241120	123400	105550074	798	798	798	798	0
366	20241120	123300	105550074	798	798	798	798	100
367	20241120	123200	105470274	799	799	799	799	0
368	20241120	123100	105470274	799	799	799	799	0
369	20241120	123000	105470274	799	799	799	799	0
370	20241120	122900	105470274	799	799	799	799	1
371	20241120	122800	105469475	799	799	799	799	5
372	20241120	122700	105465480	799	799	799	799	0
373	20241120	122600	105465480	799	799	799	799	0
374	20241120	122500	105465480	799	799	799	799	0
375	20241120	122400	105465480	799	799	799	799	0
376	20241120	122300	105465480	799	799	799	799	0
377	20241120	122200	105465480	799	799	799	799	0
378	20241120	122100	105465480	799	799	799	799	1
379	20241120	122000	105464681	799	799	799	796	503
380	20241120	121900	105063417	799	799	799	799	1
381	20241120	121800	105062618	799	799	799	799	0
382	20241120	121700	105062618	799	799	799	799	31
383	20241120	121600	105037849	799	799	799	799	0
384	20241120	121500	105037849	799	799	799	799	1014
385	20241120	121400	104227663	799	799	799	799	0
386	20241120	121300	104227663	799	799	799	799	0
387	20241120	121200	104227663	799	799	799	799	0
388	20241120	121100	104227663	799	800	800	799	185
389	20241120	121000	104079847	799	799	799	799	0
390	20241120	120900	104079847	799	799	799	799	0
391	20241120	120800	104079847	799	799	799	799	3
392	20241120	120700	104077450	799	799	799	799	0
393	20241120	120600	104077450	799	799	799	799	1
394	20241120	120500	104076651	798	798	798	798	521
395	20241120	120400	103660893	799	799	799	799	1
396	20241120	120300	103660094	799	800	800	799	30
397	20241120	120200	103636123	799	799	799	799	53
398	20241120	120100	103593776	800	800	800	800	2
399	20241120	120000	103592176	798	798	798	798	0
400	20241120	115900	103592176	798	798	798	798	0
401	20241120	115800	103592176	798	798	798	798	521
402	20241120	115700	103176418	798	798	798	798	0
403	20241120	115600	103176418	798	798	798	798	1
404	20241120	115500	103175620	798	798	798	798	12
405	20241120	115400	103166044	798	798	798	798	0
406	20241120	115300	103166044	798	798	798	798	0
407	20241120	115200	103166044	798	796	798	796	22
408	20241120	115100	103148492	798	798	798	798	100
409	20241120	115000	103068692	798	798	798	798	200
410	20241120	114900	102909092	798	798	798	798	100
411	20241120	114800	102829292	799	799	799	799	0
412	20241120	114700	102829292	799	799	799	799	0
413	20241120	114600	102829292	799	799	799	799	1
414	20241120	114500	102828493	797	798	798	797	3495
415	20241120	114400	100039536	798	798	798	798	7
416	20241120	114300	100033950	799	800	800	799	12
417	20241120	114200	100024359	800	800	800	800	0
418	20241120	114100	100024359	800	800	800	800	0
419	20241120	114000	100024359	800	800	800	800	1
420	20241120	113900	100023559	799	799	799	799	21
421	20241120	113800	100006780	800	800	800	800	1
422	20241120	113700	100005980	800	800	800	800	2
423	20241120	113600	100004380	799	799	799	799	0
424	20241120	113500	100004380	799	799	799	799	10
425	20241120	113400	99996390	800	800	800	800	0
426	20241120	113300	99996390	800	800	800	800	280
427	20241120	113200	99772390	797	797	797	797	1
428	20241120	113100	99771593	800	800	800	800	0
429	20241120	113000	99771593	800	800	800	800	0
430	20241120	112900	99771593	800	800	800	800	5
431	20241120	112800	99767593	800	800	800	800	1
432	20241120	112700	99766793	798	798	798	798	0
433	20241120	112600	99766793	798	798	798	798	100
434	20241120	112500	99686993	799	799	799	799	192
435	20241120	112400	99533585	800	800	800	800	0
436	20241120	112300	99533585	800	800	800	800	1
437	20241120	112200	99532785	799	799	799	799	8
438	20241120	112100	99526393	799	799	799	799	0
439	20241120	112000	99526393	799	799	799	799	2
440	20241120	111900	99524795	799	799	799	799	0
441	20241120	111800	99524795	799	799	799	799	0
442	20241120	111700	99524795	799	799	799	799	0
443	20241120	111600	99524795	799	799	799	799	13
444	20241120	111500	99514408	800	800	800	800	0
445	20241120	111400	99514408	800	800	800	800	0
446	20241120	111300	99514408	800	800	800	800	0
447	20241120	111200	99514408	800	800	800	800	1
448	20241120	111100	99513608	798	798	798	798	0
449	20241120	111000	99513608	798	798	798	798	0
450	20241120	110900	99513608	798	798	798	798	0
451	20241120	110800	99513608	798	798	798	798	0
452	20241120	110700	99513608	798	798	798	798	839
453	20241120	110600	98844086	799	801	801	799	31
454	20241120	110500	98819315	799	799	799	799	0
455	20241120	110400	98819315	799	799	799	799	25
456	20241120	110300	98799340	801	801	801	801	0
457	20241120	110200	98799340	801	801	801	801	101
458	20241120	110100	98718439	800	800	800	800	2376
459	20241120	110000	96817639	800	800	800	800	128
460	20241120	105900	96715239	800	800	800	800	202
461	20241120	105800	96553639	799	799	799	799	0
462	20241120	105700	96553639	799	799	799	799	349
463	20241120	105600	96274788	798	797	798	797	4281
464	20241120	105500	92859364	797	798	798	797	251
465	20241120	105400	92659256	798	798	798	798	0
466	20241120	105300	92659256	798	798	798	798	1
467	20241120	105200	92658458	798	798	798	798	5
468	20241120	105100	92654468	797	797	797	797	1300
469	20241120	105000	91618368	798	798	798	797	269
470	20241120	104900	91403906	798	798	798	798	48
471	20241120	104800	91365602	797	797	797	797	0
472	20241120	104700	91365602	797	797	797	797	0
473	20241120	104600	91365602	797	797	797	797	0
474	20241120	104500	91365602	797	797	797	797	12
475	20241120	104400	91356038	797	797	797	797	511
476	20241120	104300	90948771	797	797	797	797	25
477	20241120	104200	90928846	797	797	797	797	0
478	20241120	104100	90928846	797	797	797	797	0
479	20241120	104000	90928846	797	797	797	797	22
480	20241120	103900	90911312	795	796	796	795	800
481	20241120	103800	90275166	796	796	796	796	157
482	20241120	103700	90150194	797	797	797	797	1
483	20241120	103600	90149397	796	797	797	796	168
484	20241120	103500	90015569	796	796	796	796	334
485	20241120	103400	89749705	796	796	796	796	27
486	20241120	103300	89728213	796	795	796	795	449
487	20241120	103200	89371209	794	794	794	794	0
488	20241120	103100	89371209	794	793	794	793	560
489	20241120	103000	88926629	793	793	793	793	0
490	20241120	102900	88926629	793	793	793	793	40
491	20241120	102800	88894909	793	793	793	793	0
492	20241120	102700	88894909	793	793	793	793	160
493	20241120	102600	88768029	793	793	793	793	112
494	20241120	102500	88679213	792	792	792	792	499
495	20241120	102400	88284005	792	792	792	792	99
496	20241120	102300	88205597	793	793	793	793	230
497	20241120	102200	88023207	794	794	794	794	0
498	20241120	102100	88023207	794	793	794	791	700
499	20241120	102000	87469120	798	798	798	798	0
500	20241120	101900	87469120	798	798	798	798	0
501	20241120	101800	87469120	798	798	798	798	0
502	20241120	101700	87469120	798	798	798	798	0
503	20241120	101600	87469120	798	796	798	791	4050
504	20241120	101500	84262506	797	797	797	797	0
505	20241120	101400	84262506	797	797	797	797	30
506	20241120	101300	84238596	797	797	797	797	0
507	20241120	101200	84238596	797	797	797	797	151
508	20241120	101100	84118249	797	797	797	797	975
509	20241120	101000	83341174	797	797	797	797	0
510	20241120	100900	83341174	797	797	797	796	1029
511	20241120	100800	82521088	798	798	798	798	0
512	20241120	100700	82521088	798	798	798	798	2
513	20241120	100600	82519492	799	799	799	799	0
514	20241120	100500	82519492	799	798	799	798	1000
515	20241120	100400	81721333	799	799	799	799	15
516	20241120	100300	81709348	793	797	797	793	3009
517	20241120	100200	79320778	799	799	799	799	37
518	20241120	100100	79291215	795	800	800	795	2955
519	20241120	100000	76940449	800	800	800	800	100
520	20241120	095900	76860449	800	802	802	800	9
521	20241120	095800	76853247	802	802	802	796	7
522	20241120	095700	76847639	802	802	802	802	0
523	20241120	095600	76847639	802	802	802	802	111
524	20241120	095500	76758617	802	802	802	802	0
525	20241120	095400	76758617	802	798	802	797	190
526	20241120	095300	76607173	803	803	803	803	1
527	20241120	095200	76606370	798	804	805	798	8
528	20241120	095100	76599943	802	798	802	797	2325
529	20241120	095000	74736668	799	804	804	799	71279
530	20241120	094900	17700355	806	806	806	804	37
531	20241120	094800	17670603	804	804	804	804	12
532	20241120	094700	17660955	807	806	807	806	51
533	20241120	094600	17619848	807	807	807	807	10
534	20241120	094500	17611778	807	807	807	807	12
535	20241120	094400	17602094	807	807	807	807	0
536	20241120	094300	17602094	807	807	807	807	6
537	20241120	094200	17597252	807	807	807	807	10
538	20241120	094100	17589182	807	806	807	806	31
539	20241120	094000	17564195	807	808	808	807	20
540	20241120	093900	17548041	808	808	808	808	12
541	20241120	093800	17538345	808	808	808	808	8
542	20241120	093700	17531881	808	809	809	808	15
543	20241120	093600	17519748	809	809	809	809	33
544	20241120	093500	17493051	809	809	809	809	78
545	20241120	093400	17429949	809	809	809	809	88
546	20241120	093300	17358757	802	809	809	802	1028
547	20241120	093200	16533998	809	809	809	809	21
548	20241120	093100	16517009	804	804	804	804	186
549	20241120	093000	16367465	809	809	809	809	1
550	20241120	092900	16366656	809	809	809	809	0
551	20241120	092800	16366656	809	809	809	809	2
552	20241120	092700	16365038	804	804	804	804	19
553	20241120	092600	16349762	804	807	808	804	2138
554	20241120	092500	14626347	802	808	808	802	10774
555	20241120	092400	5967799	808	807	808	806	27
556	20241120	092300	5946010	808	808	808	808	0
557	20241120	092200	5946010	808	808	808	808	0
558	20241120	092100	5946010	808	806	808	806	288
559	20241120	092000	5713880	808	808	808	808	0
560	20241120	091900	5713880	808	808	808	808	0
561	20241120	091800	5713880	808	809	810	806	340
562	20241120	091700	5439396	809	809	809	809	37
563	20241120	091600	5409463	810	810	810	810	0
564	20241120	091500	5409463	810	810	810	810	11
565	20241120	091400	5400553	809	809	809	809	13
566	20241120	091300	5390036	810	810	810	810	1201
567	20241120	091200	4417226	811	809	811	808	900
568	20241120	091100	3689138	812	812	812	812	0
569	20241120	091000	3689138	812	812	812	812	0
570	20241120	090900	3689138	812	812	812	812	0
571	20241120	090800	3689138	812	812	812	812	0
572	20241120	090700	3689138	812	812	812	812	1
573	20241120	090600	3688326	810	810	810	810	0
574	20241120	090500	3688326	810	811	811	810	4402
575	20241120	090400	122705	814	814	814	814	0
576	20241120	090300	122705	814	814	814	814	29
577	20241120	090200	99099	819	819	819	819	0
578	20241120	090100	99099	819	819	819	819	21
579	20241120	090000	81900	819	819	819	819	100