KissMeData/016880/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190100	306601895	858	858	858	858	4050
3	20241112	190000	306601895	858	858	858	858	0
4	20241112	185900	306601895	858	858	858	858	0
5	20241112	185800	306601895	858	858	858	858	0
6	20241112	185700	306601895	858	858	858	858	0
7	20241112	185600	306601895	858	858	858	858	0
8	20241112	185500	306601895	858	858	858	858	0
9	20241112	185400	306601895	858	858	858	858	0
10	20241112	185300	306601895	858	858	858	858	0
11	20241112	185200	306601895	858	858	858	858	0
12	20241112	185100	306601895	858	858	858	858	0
13	20241112	185000	306601895	858	858	858	858	0
14	20241112	184900	306601895	858	858	858	858	0
15	20241112	184800	306601895	858	858	858	858	0
16	20241112	184700	306601895	858	858	858	858	0
17	20241112	184600	306601895	858	858	858	858	0
18	20241112	184500	306601895	858	858	858	858	0
19	20241112	184400	306601895	858	858	858	858	0
20	20241112	184300	306601895	858	858	858	858	0
21	20241112	184200	306601895	858	858	858	858	0
22	20241112	184100	306601895	858	858	858	858	0
23	20241112	184000	306601895	858	858	858	858	0
24	20241112	183900	306601895	858	858	858	858	0
25	20241112	183800	306601895	858	858	858	858	0
26	20241112	183700	306601895	858	858	858	858	0
27	20241112	183600	306601895	858	858	858	858	0
28	20241112	183500	306601895	858	858	858	858	0
29	20241112	183400	306601895	858	858	858	858	0
30	20241112	183300	306601895	858	858	858	858	0
31	20241112	183200	306601895	858	858	858	858	0
32	20241112	183100	306601895	858	858	858	858	4050
33	20241112	183000	306601895	858	858	858	858	0
34	20241112	182900	306601895	858	858	858	858	0
35	20241112	182800	306601895	858	858	858	858	0
36	20241112	182700	306601895	858	858	858	858	0
37	20241112	182600	306601895	858	858	858	858	0
38	20241112	182500	306601895	858	858	858	858	0
39	20241112	182400	306601895	858	858	858	858	0
40	20241112	182300	306601895	858	858	858	858	0
41	20241112	182200	306601895	858	858	858	858	0
42	20241112	182100	306601895	858	858	858	858	0
43	20241112	182000	306601895	858	858	858	858	0
44	20241112	181900	306601895	858	858	858	858	0
45	20241112	181800	306601895	858	858	858	858	0
46	20241112	181700	306601895	858	858	858	858	0
47	20241112	181600	306601895	858	858	858	858	0
48	20241112	181500	306601895	858	858	858	858	0
49	20241112	181400	306601895	858	858	858	858	0
50	20241112	181300	306601895	858	858	858	858	0
51	20241112	181200	306601895	858	858	858	858	0
52	20241112	181100	306601895	858	858	858	858	0
53	20241112	181000	306601895	858	858	858	858	0
54	20241112	180900	306601895	858	858	858	858	0
55	20241112	180800	306601895	858	858	858	858	0
56	20241112	180700	306601895	858	858	858	858	0
57	20241112	180600	306601895	858	858	858	858	0
58	20241112	180500	306601895	858	858	858	858	0
59	20241112	180400	306601895	858	858	858	858	0
60	20241112	180300	306601895	858	858	858	858	0
61	20241112	180200	306601895	858	858	858	858	0
62	20241112	180100	306601895	858	858	858	858	4050
63	20241112	180000	306601895	858	858	858	858	0
64	20241112	175900	306601895	858	858	858	858	0
65	20241112	175800	306601895	858	858	858	858	0
66	20241112	175700	306601895	858	858	858	858	0
67	20241112	175600	306601895	858	858	858	858	0
68	20241112	175500	306601895	858	858	858	858	0
69	20241112	175400	306601895	858	858	858	858	0
70	20241112	175300	306601895	858	858	858	858	0
71	20241112	175200	306601895	858	858	858	858	0
72	20241112	175100	306601895	858	858	858	858	0
73	20241112	175000	306601895	858	858	858	858	0
74	20241112	174900	306601895	858	858	858	858	0
75	20241112	174800	306601895	858	858	858	858	0
76	20241112	174700	306601895	858	858	858	858	0
77	20241112	174600	306601895	858	858	858	858	0
78	20241112	174500	306601895	858	858	858	858	0
79	20241112	174400	306601895	858	858	858	858	0
80	20241112	174300	306601895	858	858	858	858	0
81	20241112	174200	306601895	858	858	858	858	0
82	20241112	174100	306601895	858	858	858	858	0
83	20241112	174000	306601895	858	858	858	858	0
84	20241112	173900	306601895	858	858	858	858	0
85	20241112	173800	306601895	858	858	858	858	0
86	20241112	173700	306601895	858	858	858	858	0
87	20241112	173600	306601895	858	858	858	858	0
88	20241112	173500	306601895	858	858	858	858	0
89	20241112	173400	306601895	858	858	858	858	0
90	20241112	173300	306601895	858	858	858	858	0
91	20241112	173200	306601895	858	858	858	858	0
92	20241112	173100	306601895	858	858	858	858	4050
93	20241112	173000	306601895	858	858	858	858	0
94	20241112	172900	306601895	858	858	858	858	0
95	20241112	172800	306601895	858	858	858	858	0
96	20241112	172700	306601895	858	858	858	858	0
97	20241112	172600	306601895	858	858	858	858	0
98	20241112	172500	306601895	858	858	858	858	0
99	20241112	172400	306601895	858	858	858	858	0
100	20241112	172300	306601895	858	858	858	858	0
101	20241112	172200	306601895	858	858	858	858	0
102	20241112	172100	306601895	858	858	858	858	0
103	20241112	172000	306601895	858	858	858	858	0
104	20241112	171900	306601895	858	858	858	858	0
105	20241112	171800	306601895	858	858	858	858	0
106	20241112	171700	306601895	858	858	858	858	0
107	20241112	171600	306601895	858	858	858	858	0
108	20241112	171500	306601895	858	858	858	858	0
109	20241112	171400	306601895	858	858	858	858	0
110	20241112	171300	306601895	858	858	858	858	0
111	20241112	171200	306601895	858	858	858	858	0
112	20241112	171100	306601895	858	858	858	858	0
113	20241112	171000	306601895	858	858	858	858	0
114	20241112	170900	306601895	858	858	858	858	0
115	20241112	170800	306601895	858	858	858	858	0
116	20241112	170700	306601895	858	858	858	858	0
117	20241112	170600	306601895	858	858	858	858	0
118	20241112	170500	306601895	858	858	858	858	0
119	20241112	170400	306601895	858	858	858	858	0
120	20241112	170300	306601895	858	858	858	858	0
121	20241112	170200	306601895	858	858	858	858	0
122	20241112	170100	306601895	858	858	858	858	4050
123	20241112	170000	306601895	858	858	858	858	0
124	20241112	165900	306601895	858	858	858	858	0
125	20241112	165800	306601895	858	858	858	858	0
126	20241112	165700	306601895	858	858	858	858	0
127	20241112	165600	306601895	858	858	858	858	0
128	20241112	165500	306601895	858	858	858	858	0
129	20241112	165400	306601895	858	858	858	858	0
130	20241112	165300	306601895	858	858	858	858	0
131	20241112	165200	306601895	858	858	858	858	0
132	20241112	165100	306601895	858	858	858	858	0
133	20241112	165000	306601895	858	858	858	858	0
134	20241112	164900	306601895	858	858	858	858	0
135	20241112	164800	306601895	858	858	858	858	0
136	20241112	164700	306601895	858	858	858	858	0
137	20241112	164600	306601895	858	858	858	858	0
138	20241112	164500	306601895	858	858	858	858	0
139	20241112	164400	306601895	858	858	858	858	0
140	20241112	164300	306601895	858	858	858	858	0
141	20241112	164200	306601895	858	858	858	858	0
142	20241112	164100	306601895	858	858	858	858	0
143	20241112	164000	306601895	858	858	858	858	0
144	20241112	163900	306601895	858	858	858	858	0
145	20241112	163800	306601895	858	858	858	858	0
146	20241112	163700	306601895	858	858	858	858	0
147	20241112	163600	306601895	858	858	858	858	0
148	20241112	163500	306601895	858	858	858	858	0
149	20241112	163400	306601895	858	858	858	858	0
150	20241112	163300	306601895	858	858	858	858	0
151	20241112	163200	306601895	858	858	858	858	0
152	20241112	163100	306601895	858	858	858	858	4050
153	20241112	163000	306601895	858	858	858	858	0
154	20241112	162900	306601895	858	858	858	858	0
155	20241112	162800	306601895	858	858	858	858	0
156	20241112	162700	306601895	858	858	858	858	0
157	20241112	162600	306601895	858	858	858	858	0
158	20241112	162500	306601895	858	858	858	858	0
159	20241112	162400	306601895	858	858	858	858	0
160	20241112	162300	306601895	858	858	858	858	0
161	20241112	162200	306601895	858	858	858	858	0
162	20241112	162100	306601895	858	858	858	858	0
163	20241112	162000	306601895	858	858	858	858	0
164	20241112	161900	306601895	858	858	858	858	0
165	20241112	161800	306601895	858	858	858	858	0
166	20241112	161700	306601895	858	858	858	858	0
167	20241112	161600	306601895	858	858	858	858	0
168	20241112	161500	306601895	858	858	858	858	0
169	20241112	161400	306601895	858	858	858	858	0
170	20241112	161300	306601895	858	858	858	858	0
171	20241112	161200	306601895	858	858	858	858	0
172	20241112	161100	306601895	858	858	858	858	0
173	20241112	161000	306601895	858	858	858	858	0
174	20241112	160900	306601895	858	858	858	858	0
175	20241112	160800	306601895	858	858	858	858	0
176	20241112	160700	306601895	858	858	858	858	0
177	20241112	160600	306601895	858	858	858	858	0
178	20241112	160500	306601895	858	858	858	858	0
179	20241112	160400	306601895	858	858	858	858	0
180	20241112	160300	306601895	858	858	858	858	0
181	20241112	160200	306601895	858	858	858	858	0
182	20241112	160100	306601895	858	858	858	858	4050
183	20241112	160000	306601895	858	858	858	858	0
184	20241112	155900	306601895	858	858	858	858	0
185	20241112	155800	306601895	858	858	858	858	0
186	20241112	155700	306601895	858	858	858	858	0
187	20241112	155600	306601895	858	858	858	858	0
188	20241112	155500	306601895	858	858	858	858	0
189	20241112	155400	306601895	858	858	858	858	0
190	20241112	155300	306601895	858	858	858	858	0
191	20241112	155200	306601895	858	858	858	858	0
192	20241112	155100	306601895	858	858	858	858	0
193	20241112	155000	306601895	858	858	858	858	0
194	20241112	154900	306601895	858	858	858	858	0
195	20241112	154800	306601895	858	858	858	858	0
196	20241112	154700	306601895	858	858	858	858	0
197	20241112	154600	306601895	858	858	858	858	0
198	20241112	154500	306601895	858	858	858	858	0
199	20241112	154400	306601895	858	858	858	858	0
200	20241112	154300	306601895	858	858	858	858	0
201	20241112	154200	306601895	858	858	858	858	0
202	20241112	154100	306601895	858	858	858	858	0
203	20241112	154000	306601895	858	858	858	858	0
204	20241112	153900	306601895	858	858	858	858	0
205	20241112	153800	306601895	858	858	858	858	0
206	20241112	153700	306601895	858	858	858	858	0
207	20241112	153600	306601895	858	858	858	858	0
208	20241112	153500	306601895	858	858	858	858	0
209	20241112	153400	306601895	858	858	858	858	0
210	20241112	153300	306601895	858	858	858	858	0
211	20241112	153200	306601895	858	858	858	858	0
212	20241112	153100	306601895	858	858	858	858	4050
213	20241112	153000	306601895	858	858	858	858	4050
214	20241112	152900	303126995	859	859	859	859	0
215	20241112	152800	303126995	859	859	859	859	0
216	20241112	152700	303126995	859	859	859	859	0
217	20241112	152600	303126995	859	859	859	859	0
218	20241112	152500	303126995	859	859	859	859	0
219	20241112	152400	303126995	859	859	859	859	0
220	20241112	152300	303126995	859	859	859	859	0
221	20241112	152200	303126995	859	859	859	859	0
222	20241112	152100	303126995	859	859	859	859	0
223	20241112	152000	303126995	859	859	859	859	0
224	20241112	151900	303126995	859	859	859	859	28
225	20241112	151800	303102943	860	860	861	860	1994
226	20241112	151700	301388102	860	861	861	860	26
227	20241112	151600	301365737	860	861	861	860	251
228	20241112	151500	301149867	860	861	861	860	387
229	20241112	151400	300816699	861	861	861	861	5
230	20241112	151300	300812394	861	860	861	860	8
231	20241112	151200	300805512	860	860	860	860	1
232	20241112	151100	300804652	860	860	860	860	300
233	20241112	151000	300546652	861	861	861	861	6
234	20241112	150900	300541486	861	861	861	861	17
235	20241112	150800	300526849	861	857	861	857	2343
236	20241112	150700	298516898	857	858	858	857	100
237	20241112	150600	298431187	858	858	858	858	0
238	20241112	150500	298431187	858	860	860	858	101
239	20241112	150400	298344329	861	861	861	861	187
240	20241112	150300	298183322	861	861	861	861	0
241	20241112	150200	298183322	861	861	861	861	0
242	20241112	150100	298183322	861	861	861	861	0
243	20241112	150000	298183322	861	861	861	861	2
244	20241112	145900	298181600	854	854	854	854	0
245	20241112	145800	298181600	854	854	854	854	2577
246	20241112	145700	295980842	853	854	854	853	1565
247	20241112	145600	294644343	854	856	856	854	4625
248	20241112	145500	290690305	862	862	862	862	2
249	20241112	145400	290688581	862	858	862	856	5319
250	20241112	145300	286129437	858	858	858	858	860
251	20241112	145200	285391557	858	858	858	858	0
252	20241112	145100	285391557	858	858	858	858	241
253	20241112	145000	285184779	857	857	857	857	0
254	20241112	144900	285184779	857	857	857	857	0
255	20241112	144800	285184779	857	857	857	857	0
256	20241112	144700	285184779	857	857	857	857	0
257	20241112	144600	285184779	857	857	857	857	344
258	20241112	144500	284889971	857	857	857	857	0
259	20241112	144400	284889971	857	860	860	857	531
260	20241112	144300	284434568	860	860	860	860	4568
261	20241112	144200	280506088	858	858	858	858	0
262	20241112	144100	280506088	858	858	858	858	0
263	20241112	144000	280506088	858	858	858	858	0
264	20241112	143900	280506088	858	857	858	857	680
265	20241112	143800	279923281	857	857	857	857	0
266	20241112	143700	279923281	857	858	858	857	120
267	20241112	143600	279820382	858	859	859	858	1129
268	20241112	143500	278851695	859	864	864	857	23903
269	20241112	143400	258248476	864	864	864	864	0
270	20241112	143300	258248476	864	864	864	864	120
271	20241112	143200	258144796	864	864	864	864	1736
272	20241112	143100	256644892	865	865	865	865	0
273	20241112	143000	256644892	865	865	865	865	9
274	20241112	142900	256637107	865	865	865	865	1944
275	20241112	142800	254955547	865	865	865	865	996
276	20241112	142700	254094007	866	866	866	866	2
277	20241112	142600	254092275	866	867	867	866	2
278	20241112	142500	254090542	865	865	865	865	0
279	20241112	142400	254090542	865	865	865	865	165
280	20241112	142300	253947817	865	867	867	865	1884
281	20241112	142200	252318155	865	865	865	865	0
282	20241112	142100	252318155	865	865	865	865	0
283	20241112	142000	252318155	865	865	865	865	1
284	20241112	141900	252317290	865	865	865	865	0
285	20241112	141800	252317290	865	865	865	865	3723
286	20241112	141700	249096895	867	867	867	867	30
287	20241112	141600	249070885	865	865	865	865	0
288	20241112	141500	249070885	865	865	865	865	0
289	20241112	141400	249070885	865	865	865	865	0
290	20241112	141300	249070885	865	865	865	865	0
291	20241112	141200	249070885	865	865	865	865	0
292	20241112	141100	249070885	865	865	865	865	0
293	20241112	141000	249070885	865	865	865	865	0
294	20241112	140900	249070885	865	865	865	865	1
295	20241112	140800	249070020	866	866	866	866	686
296	20241112	140700	248475944	866	866	866	866	0
297	20241112	140600	248475944	866	866	866	866	1
298	20241112	140500	248475078	867	867	867	867	57
299	20241112	140400	248425659	866	866	866	866	0
300	20241112	140300	248425659	866	866	866	866	282
301	20241112	140200	248181447	867	867	867	867	6459
302	20241112	140100	242581494	868	868	868	868	0
303	20241112	140000	242581494	868	869	869	868	2090
304	20241112	135900	240766934	868	869	869	867	502
305	20241112	135800	240331697	867	867	867	867	0
306	20241112	135700	240331697	867	867	867	867	0
307	20241112	135600	240331697	867	867	867	867	0
308	20241112	135500	240331697	867	867	867	867	62
309	20241112	135400	240277943	869	869	869	869	1
310	20241112	135300	240277074	867	867	867	867	120
311	20241112	135200	240173034	867	867	867	867	361
312	20241112	135100	239860047	867	867	867	867	0
313	20241112	135000	239860047	867	867	867	867	30
314	20241112	134900	239834037	867	866	867	866	2450
315	20241112	134800	237711617	867	867	867	867	2573
316	20241112	134700	235480826	867	867	867	867	0
317	20241112	134600	235480826	867	868	868	867	151
318	20241112	134500	235349908	868	868	868	868	340
319	20241112	134400	235054788	867	867	867	867	0
320	20241112	134300	235054788	867	867	867	867	125
321	20241112	134200	234946413	868	868	868	868	0
322	20241112	134100	234946413	868	868	868	868	0
323	20241112	134000	234946413	868	868	868	868	551
324	20241112	133900	234468145	868	868	868	868	0
325	20241112	133800	234468145	868	868	868	868	20
326	20241112	133700	234450785	868	868	868	868	524
327	20241112	133600	233995953	868	868	868	868	0
328	20241112	133500	233995953	868	868	868	868	0
329	20241112	133400	233995953	868	868	868	868	162
330	20241112	133300	233855337	868	868	868	868	0
331	20241112	133200	233855337	868	868	868	868	168
332	20241112	133100	233709513	868	868	868	868	0
333	20241112	133000	233709513	868	868	868	868	0
334	20241112	132900	233709513	868	868	868	868	0
335	20241112	132800	233709513	868	868	868	868	464
336	20241112	132700	233306761	870	870	870	870	0
337	20241112	132600	233306761	870	870	870	870	10
338	20241112	132500	233298061	868	868	868	868	50
339	20241112	132400	233254661	868	868	868	868	0
340	20241112	132300	233254661	868	868	868	868	0
341	20241112	132200	233254661	868	868	868	868	4
342	20241112	132100	233251189	868	868	868	868	0
343	20241112	132000	233251189	868	868	868	868	0
344	20241112	131900	233251189	868	868	868	868	5
345	20241112	131800	233246849	868	868	868	868	0
346	20241112	131700	233246849	868	868	868	868	0
347	20241112	131600	233246849	868	868	868	868	0
348	20241112	131500	233246849	868	869	869	868	260
349	20241112	131400	233020910	870	870	870	870	0
350	20241112	131300	233020910	870	870	870	870	0
351	20241112	131200	233020910	870	870	870	870	4
352	20241112	131100	233017430	870	870	870	870	114
353	20241112	131000	232918250	869	869	869	869	1163
354	20241112	130900	231907603	869	869	869	869	1000
355	20241112	130800	231038603	868	868	868	868	0
356	20241112	130700	231038603	868	868	868	868	609
357	20241112	130600	230509991	867	867	867	867	0
358	20241112	130500	230509991	867	867	867	867	0
359	20241112	130400	230509991	867	867	867	867	0
360	20241112	130300	230509991	867	868	869	867	4924
361	20241112	130200	226237477	869	869	869	869	11
362	20241112	130100	226227918	869	869	869	869	0
363	20241112	130000	226227918	869	869	869	869	0
364	20241112	125900	226227918	869	869	869	869	0
365	20241112	125800	226227918	869	869	869	869	7
366	20241112	125700	226221835	871	871	871	871	10
367	20241112	125600	226213125	868	868	868	868	0
368	20241112	125500	226213125	868	868	868	868	0
369	20241112	125400	226213125	868	868	868	868	115
370	20241112	125300	226113305	868	868	868	868	0
371	20241112	125200	226113305	868	868	868	868	0
372	20241112	125100	226113305	868	868	868	868	0
373	20241112	125000	226113305	868	870	870	868	16187
374	20241112	124900	212048245	871	871	871	871	11
375	20241112	124800	212038664	871	874	874	871	13
376	20241112	124700	212027335	870	874	874	870	10005
377	20241112	124600	203322768	874	874	874	874	42
378	20241112	124500	203286060	874	872	874	871	260
379	20241112	124400	203059257	873	873	873	873	0
380	20241112	124300	203059257	873	873	873	873	0
381	20241112	124200	203059257	873	873	873	873	0
382	20241112	124100	203059257	873	873	873	873	1
383	20241112	124000	203058384	874	871	874	871	38
384	20241112	123900	203025274	870	870	870	870	0
385	20241112	123800	203025274	870	870	870	870	0
386	20241112	123700	203025274	870	870	870	870	0
387	20241112	123600	203025274	870	870	870	870	0
388	20241112	123500	203025274	870	870	870	870	612
389	20241112	123400	202492834	870	870	870	870	0
390	20241112	123300	202492834	870	870	870	870	0
391	20241112	123200	202492834	870	870	870	870	29
392	20241112	123100	202467604	870	870	870	870	0
393	20241112	123000	202467604	870	870	870	870	0
394	20241112	122900	202467604	870	870	870	870	0
395	20241112	122800	202467604	870	870	870	870	0
396	20241112	122700	202467604	870	870	870	870	0
397	20241112	122600	202467604	870	871	871	870	532
398	20241112	122500	202004763	870	870	870	870	0
399	20241112	122400	202004763	870	870	870	870	0
400	20241112	122300	202004763	870	870	870	870	0
401	20241112	122200	202004763	870	871	871	870	3435
402	20241112	122100	199014740	871	871	871	871	532
403	20241112	122000	198551368	871	873	873	871	2582
404	20241112	121900	196298463	874	874	874	874	0
405	20241112	121800	196298463	874	874	874	874	0
406	20241112	121700	196298463	874	874	874	874	0
407	20241112	121600	196298463	874	874	874	874	1494
408	20241112	121500	194992707	874	874	874	874	20
409	20241112	121400	194975227	875	875	875	875	2
410	20241112	121300	194973477	875	875	875	875	0
411	20241112	121200	194973477	875	875	875	875	509
412	20241112	121100	194528102	875	876	876	875	113
413	20241112	121000	194429125	876	876	876	876	3
414	20241112	120900	194426497	878	878	878	878	0
415	20241112	120800	194426497	878	878	878	878	0
416	20241112	120700	194426497	878	878	878	878	1
417	20241112	120600	194425619	878	878	878	878	0
418	20241112	120500	194425619	878	878	878	878	1
419	20241112	120400	194424741	878	878	878	878	0
420	20241112	120300	194424741	878	878	878	878	0
421	20241112	120200	194424741	878	878	878	878	0
422	20241112	120100	194424741	878	878	878	878	30
423	20241112	120000	194398401	878	877	878	877	503
424	20241112	115900	193956770	878	878	878	878	1002
425	20241112	115800	193077014	879	879	879	879	0
426	20241112	115700	193077014	879	879	879	879	2000
427	20241112	115600	191319014	879	879	879	879	0
428	20241112	115500	191319014	879	879	879	879	0
429	20241112	115400	191319014	879	879	879	879	0
430	20241112	115300	191319014	879	879	879	879	0
431	20241112	115200	191319014	879	879	879	879	0
432	20241112	115100	191319014	879	879	879	879	0
433	20241112	115000	191319014	879	879	879	879	11
434	20241112	114900	191309345	873	873	873	873	0
435	20241112	114800	191309345	873	873	873	873	0
436	20241112	114700	191309345	873	873	873	873	0
437	20241112	114600	191309345	873	873	873	873	0
438	20241112	114500	191309345	873	873	873	873	0
439	20241112	114400	191309345	873	873	873	873	0
440	20241112	114300	191309345	873	877	877	872	6059
441	20241112	114200	186009680	878	878	878	878	0
442	20241112	114100	186009680	878	878	878	878	1074
443	20241112	114000	185066708	878	878	878	878	0
444	20241112	113900	185066708	878	878	878	878	0
445	20241112	113800	185066708	878	878	878	878	3
446	20241112	113700	185064074	878	878	878	878	0
447	20241112	113600	185064074	878	878	878	878	0
448	20241112	113500	185064074	878	878	878	878	830
449	20241112	113400	184335334	879	879	879	879	0
450	20241112	113300	184335334	879	880	880	879	223
451	20241112	113200	184139249	880	880	880	880	0
452	20241112	113100	184139249	880	883	883	880	101
453	20241112	113000	184050366	880	880	880	880	300
454	20241112	112900	183786366	883	883	883	883	0
455	20241112	112800	183786366	883	883	883	883	0
456	20241112	112700	183786366	883	883	883	883	433
457	20241112	112600	183404027	884	884	884	884	0
458	20241112	112500	183404027	884	884	884	884	0
459	20241112	112400	183404027	884	884	884	884	0
460	20241112	112300	183404027	884	884	884	884	1
461	20241112	112200	183403143	883	883	883	883	0
462	20241112	112100	183403143	883	883	883	883	0
463	20241112	112000	183403143	883	883	883	883	988
464	20241112	111900	182530739	882	882	882	882	0
465	20241112	111800	182530739	882	882	882	882	0
466	20241112	111700	182530739	882	882	882	882	96
467	20241112	111600	182446067	882	882	882	882	654
468	20241112	111500	181869239	883	883	883	883	10
469	20241112	111400	181860409	883	883	883	883	0
470	20241112	111300	181860409	883	882	883	880	25
471	20241112	111200	181838345	883	883	883	883	0
472	20241112	111100	181838345	883	883	883	883	1
473	20241112	111000	181837462	882	882	882	882	0
474	20241112	110900	181837462	882	883	883	882	4296
475	20241112	110800	178048389	883	883	883	883	1
476	20241112	110700	178047506	884	884	884	884	0
477	20241112	110600	178047506	884	884	884	884	0
478	20241112	110500	178047506	884	884	884	884	1
479	20241112	110400	178046622	882	882	883	882	1060
480	20241112	110300	177111701	884	884	884	884	0
481	20241112	110200	177111701	884	884	884	884	0
482	20241112	110100	177111701	884	884	884	884	0
483	20241112	110000	177111701	884	884	884	884	1
484	20241112	105900	177110817	882	882	882	882	0
485	20241112	105800	177110817	882	882	882	882	0
486	20241112	105700	177110817	882	882	882	882	0
487	20241112	105600	177110817	882	882	882	882	0
488	20241112	105500	177110817	882	882	882	882	0
489	20241112	105400	177110817	882	882	882	882	10
490	20241112	105300	177101997	884	884	884	884	0
491	20241112	105200	177101997	884	884	884	884	1
492	20241112	105100	177101113	883	883	883	883	4
493	20241112	105000	177097581	883	883	883	883	56
494	20241112	104900	177048133	882	882	882	882	50
495	20241112	104800	177004033	882	882	882	882	0
496	20241112	104700	177004033	882	882	882	882	0
497	20241112	104600	177004033	882	882	882	882	0
498	20241112	104500	177004033	882	882	883	882	8
499	20241112	104400	176996973	878	878	878	878	0
500	20241112	104300	176996973	878	878	878	878	0
501	20241112	104200	176996973	878	878	878	878	0
502	20241112	104100	176996973	878	878	878	878	10000
503	20241112	104000	168216973	878	878	878	878	0
504	20241112	103900	168216973	878	878	878	878	0
505	20241112	103800	168216973	878	878	878	878	0
506	20241112	103700	168216973	878	885	885	878	11
507	20241112	103600	168207245	885	884	885	884	10018
508	20241112	103500	159341322	886	886	886	886	0
509	20241112	103400	159341322	886	884	886	884	30
510	20241112	103300	159314774	885	885	885	885	0
511	20241112	103200	159314774	885	885	885	885	9
512	20241112	103100	159306809	885	885	885	885	0
513	20241112	103000	159306809	885	878	885	878	5227
514	20241112	102900	154717030	878	878	878	878	5
515	20241112	102800	154712640	878	878	878	878	0
516	20241112	102700	154712640	878	878	878	878	0
517	20241112	102600	154712640	878	878	878	878	0
518	20241112	102500	154712640	878	878	878	878	150
519	20241112	102400	154580940	878	878	878	878	200
520	20241112	102300	154405340	878	878	878	878	58
521	20241112	102200	154354416	878	878	878	878	0
522	20241112	102100	154354416	878	878	878	878	0
523	20241112	102000	154354416	878	878	878	878	0
524	20241112	101900	154354416	878	879	879	878	1499
525	20241112	101800	153038212	878	878	878	878	0
526	20241112	101700	153038212	878	886	886	878	1753
527	20241112	101600	151495530	886	886	886	886	0
528	20241112	101500	151495530	886	886	886	886	0
529	20241112	101400	151495530	886	886	886	886	0
530	20241112	101300	151495530	886	881	886	881	36
531	20241112	101200	151463701	879	879	879	879	1
532	20241112	101100	151462822	879	880	880	879	406
533	20241112	101000	151105713	881	881	881	881	380
534	20241112	100900	150770933	880	880	880	880	156
535	20241112	100800	150633653	881	881	881	881	0
536	20241112	100700	150633653	881	877	881	877	5005
537	20241112	100600	146239243	878	877	878	877	498
538	20241112	100500	145802005	876	876	876	876	1677
539	20241112	100400	144332953	876	876	876	876	0
540	20241112	100300	144332953	876	876	876	876	2
541	20241112	100200	144331201	875	875	875	875	143
542	20241112	100100	144206076	876	876	876	876	15
543	20241112	100000	144192936	876	870	876	870	2679
544	20241112	095900	141860832	870	870	870	870	1
545	20241112	095800	141859962	876	875	876	870	4725
546	20241112	095700	137731261	875	875	875	875	0
547	20241112	095600	137731261	875	871	875	871	5737
548	20241112	095500	132734168	871	869	871	869	5000
549	20241112	095400	128379546	866	867	867	866	1003
550	20241112	095300	127510942	865	865	865	865	0
551	20241112	095200	127510942	865	865	865	865	10
552	20241112	095100	127502292	865	865	865	864	2056
553	20241112	095000	125724980	864	865	865	864	101
554	20241112	094900	125637616	868	868	868	861	1617
555	20241112	094800	124235721	869	871	871	869	3360
556	20241112	094700	121311085	870	870	870	870	0
557	20241112	094600	121311085	870	870	870	870	0
558	20241112	094500	121311085	870	870	871	870	907
559	20241112	094400	120521489	870	870	870	870	5500
560	20241112	094300	115736489	874	876	876	870	7738
561	20241112	094200	108993328	876	876	876	876	2007
562	20241112	094100	107235196	875	875	875	875	0
563	20241112	094000	107235196	875	875	875	875	750
564	20241112	093900	106578946	875	877	877	875	795
565	20241112	093800	105882782	877	878	878	877	2023
566	20241112	093700	104108601	878	878	878	878	4733
567	20241112	093600	99953027	880	880	880	879	4099
568	20241112	093500	96348896	880	878	880	878	2187
569	20241112	093400	94426618	878	884	884	878	7707
570	20241112	093300	87648567	883	883	883	883	0
571	20241112	093200	87648567	883	883	883	881	1676
572	20241112	093100	86170635	883	883	883	883	1011
573	20241112	093000	85277922	882	886	886	882	12508
574	20241112	092900	74210126	885	885	885	885	3918
575	20241112	092800	70742696	885	886	886	885	500
576	20241112	092700	70299785	886	886	886	886	374
577	20241112	092600	69968421	886	886	886	886	1
578	20241112	092500	69967535	886	886	886	886	2276
579	20241112	092400	67950999	886	886	886	886	0
580	20241112	092300	67950999	886	886	886	886	1000
581	20241112	092200	67064999	885	886	886	885	2038
582	20241112	092100	65259332	886	888	888	885	26868
583	20241112	092000	41426722	889	889	889	889	2246
584	20241112	091900	39430028	889	890	890	889	2283
585	20241112	091800	37400291	890	890	890	890	0
586	20241112	091700	37400291	890	890	890	890	708
587	20241112	091600	36770171	890	890	890	890	0
588	20241112	091500	36770171	890	894	894	890	3856
589	20241112	091400	33338041	894	896	896	890	10206
590	20241112	091300	24249477	891	891	891	891	750
591	20241112	091200	23581227	892	892	892	892	2024
592	20241112	091100	21775819	892	892	892	892	0
593	20241112	091000	21775819	892	893	893	892	12949
594	20241112	090900	10220599	898	898	898	898	1250
595	20241112	090800	9098099	898	898	898	898	800
596	20241112	090700	8379699	897	897	897	897	300
597	20241112	090600	8110599	897	897	897	897	1
598	20241112	090500	8109702	897	892	897	891	551
599	20241112	090400	7618353	891	892	892	891	5257
600	20241112	090300	2929339	892	894	894	892	55
601	20241112	090200	2880214	896	896	896	896	0
602	20241112	090100	2880214	896	897	897	896	2917
603	20241112	090000	266409	897	897	897	897	297