KissMeData/016880/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190100	93732433	889	889	889	889	806
3	20241120	190000	93732433	889	889	889	889	0
4	20241120	185900	93732433	889	889	889	889	0
5	20241120	185800	93732433	889	889	889	889	0
6	20241120	185700	93732433	889	889	889	889	0
7	20241120	185600	93732433	889	889	889	889	0
8	20241120	185500	93732433	889	889	889	889	0
9	20241120	185400	93732433	889	889	889	889	0
10	20241120	185300	93732433	889	889	889	889	0
11	20241120	185200	93732433	889	889	889	889	0
12	20241120	185100	93732433	889	889	889	889	0
13	20241120	185000	93732433	889	889	889	889	0
14	20241120	184900	93732433	889	889	889	889	0
15	20241120	184800	93732433	889	889	889	889	0
16	20241120	184700	93732433	889	889	889	889	0
17	20241120	184600	93732433	889	889	889	889	0
18	20241120	184500	93732433	889	889	889	889	0
19	20241120	184400	93732433	889	889	889	889	0
20	20241120	184300	93732433	889	889	889	889	0
21	20241120	184200	93732433	889	889	889	889	0
22	20241120	184100	93732433	889	889	889	889	0
23	20241120	184000	93732433	889	889	889	889	0
24	20241120	183900	93732433	889	889	889	889	0
25	20241120	183800	93732433	889	889	889	889	0
26	20241120	183700	93732433	889	889	889	889	0
27	20241120	183600	93732433	889	889	889	889	0
28	20241120	183500	93732433	889	889	889	889	0
29	20241120	183400	93732433	889	889	889	889	0
30	20241120	183300	93732433	889	889	889	889	0
31	20241120	183200	93732433	889	889	889	889	0
32	20241120	183100	93732433	889	889	889	889	806
33	20241120	183000	93732433	889	889	889	889	0
34	20241120	182900	93732433	889	889	889	889	0
35	20241120	182800	93732433	889	889	889	889	0
36	20241120	182700	93732433	889	889	889	889	0
37	20241120	182600	93732433	889	889	889	889	0
38	20241120	182500	93732433	889	889	889	889	0
39	20241120	182400	93732433	889	889	889	889	0
40	20241120	182300	93732433	889	889	889	889	0
41	20241120	182200	93732433	889	889	889	889	0
42	20241120	182100	93732433	889	889	889	889	0
43	20241120	182000	93732433	889	889	889	889	0
44	20241120	181900	93732433	889	889	889	889	0
45	20241120	181800	93732433	889	889	889	889	0
46	20241120	181700	93732433	889	889	889	889	0
47	20241120	181600	93732433	889	889	889	889	0
48	20241120	181500	93732433	889	889	889	889	0
49	20241120	181400	93732433	889	889	889	889	0
50	20241120	181300	93732433	889	889	889	889	0
51	20241120	181200	93732433	889	889	889	889	0
52	20241120	181100	93732433	889	889	889	889	0
53	20241120	181000	93732433	889	889	889	889	0
54	20241120	180900	93732433	889	889	889	889	0
55	20241120	180800	93732433	889	889	889	889	0
56	20241120	180700	93732433	889	889	889	889	0
57	20241120	180600	93732433	889	889	889	889	0
58	20241120	180500	93732433	889	889	889	889	0
59	20241120	180400	93732433	889	889	889	889	0
60	20241120	180300	93732433	889	889	889	889	0
61	20241120	180200	93732433	889	889	889	889	0
62	20241120	180100	93732433	889	889	889	889	806
63	20241120	180000	93732433	889	889	889	889	0
64	20241120	175900	93732433	889	889	889	889	0
65	20241120	175800	93732433	889	889	889	889	0
66	20241120	175700	93732433	889	889	889	889	0
67	20241120	175600	93732433	889	889	889	889	0
68	20241120	175500	93732433	889	889	889	889	0
69	20241120	175400	93732433	889	889	889	889	0
70	20241120	175300	93732433	889	889	889	889	0
71	20241120	175200	93732433	889	889	889	889	0
72	20241120	175100	93732433	889	889	889	889	0
73	20241120	175000	93732433	889	889	889	889	0
74	20241120	174900	93732433	889	889	889	889	0
75	20241120	174800	93732433	889	889	889	889	0
76	20241120	174700	93732433	889	889	889	889	0
77	20241120	174600	93732433	889	889	889	889	0
78	20241120	174500	93732433	889	889	889	889	0
79	20241120	174400	93732433	889	889	889	889	0
80	20241120	174300	93732433	889	889	889	889	0
81	20241120	174200	93732433	889	889	889	889	0
82	20241120	174100	93732433	889	889	889	889	0
83	20241120	174000	93732433	889	889	889	889	0
84	20241120	173900	93732433	889	889	889	889	0
85	20241120	173800	93732433	889	889	889	889	0
86	20241120	173700	93732433	889	889	889	889	0
87	20241120	173600	93732433	889	889	889	889	0
88	20241120	173500	93732433	889	889	889	889	0
89	20241120	173400	93732433	889	889	889	889	0
90	20241120	173300	93732433	889	889	889	889	0
91	20241120	173200	93732433	889	889	889	889	0
92	20241120	173100	93732433	889	889	889	889	806
93	20241120	173000	93732433	889	889	889	889	0
94	20241120	172900	93732433	889	889	889	889	0
95	20241120	172800	93732433	889	889	889	889	0
96	20241120	172700	93732433	889	889	889	889	0
97	20241120	172600	93732433	889	889	889	889	0
98	20241120	172500	93732433	889	889	889	889	0
99	20241120	172400	93732433	889	889	889	889	0
100	20241120	172300	93732433	889	889	889	889	0
101	20241120	172200	93732433	889	889	889	889	0
102	20241120	172100	93732433	889	889	889	889	0
103	20241120	172000	93732433	889	889	889	889	0
104	20241120	171900	93732433	889	889	889	889	0
105	20241120	171800	93732433	889	889	889	889	0
106	20241120	171700	93732433	889	889	889	889	0
107	20241120	171600	93732433	889	889	889	889	0
108	20241120	171500	93732433	889	889	889	889	0
109	20241120	171400	93732433	889	889	889	889	0
110	20241120	171300	93732433	889	889	889	889	0
111	20241120	171200	93732433	889	889	889	889	0
112	20241120	171100	93732433	889	889	889	889	0
113	20241120	171000	93732433	889	889	889	889	0
114	20241120	170900	93732433	889	889	889	889	0
115	20241120	170800	93732433	889	889	889	889	0
116	20241120	170700	93732433	889	889	889	889	0
117	20241120	170600	93732433	889	889	889	889	0
118	20241120	170500	93732433	889	889	889	889	0
119	20241120	170400	93732433	889	889	889	889	0
120	20241120	170300	93732433	889	889	889	889	0
121	20241120	170200	93732433	889	889	889	889	0
122	20241120	170100	93732433	889	889	889	889	806
123	20241120	170000	93732433	889	889	889	889	0
124	20241120	165900	93732433	889	889	889	889	0
125	20241120	165800	93732433	889	889	889	889	0
126	20241120	165700	93732433	889	889	889	889	0
127	20241120	165600	93732433	889	889	889	889	0
128	20241120	165500	93732433	889	889	889	889	0
129	20241120	165400	93732433	889	889	889	889	0
130	20241120	165300	93732433	889	889	889	889	0
131	20241120	165200	93732433	889	889	889	889	0
132	20241120	165100	93732433	889	889	889	889	0
133	20241120	165000	93732433	889	889	889	889	0
134	20241120	164900	93732433	889	889	889	889	0
135	20241120	164800	93732433	889	889	889	889	0
136	20241120	164700	93732433	889	889	889	889	0
137	20241120	164600	93732433	889	889	889	889	0
138	20241120	164500	93732433	889	889	889	889	0
139	20241120	164400	93732433	889	889	889	889	0
140	20241120	164300	93732433	889	889	889	889	0
141	20241120	164200	93732433	889	889	889	889	0
142	20241120	164100	93732433	889	889	889	889	0
143	20241120	164000	93732433	889	889	889	889	0
144	20241120	163900	93732433	889	889	889	889	0
145	20241120	163800	93732433	889	889	889	889	0
146	20241120	163700	93732433	889	889	889	889	0
147	20241120	163600	93732433	889	889	889	889	0
148	20241120	163500	93732433	889	889	889	889	0
149	20241120	163400	93732433	889	889	889	889	0
150	20241120	163300	93732433	889	889	889	889	0
151	20241120	163200	93732433	889	889	889	889	0
152	20241120	163100	93732433	889	889	889	889	806
153	20241120	163000	93732433	889	889	889	889	0
154	20241120	162900	93732433	889	889	889	889	0
155	20241120	162800	93732433	889	889	889	889	0
156	20241120	162700	93732433	889	889	889	889	0
157	20241120	162600	93732433	889	889	889	889	0
158	20241120	162500	93732433	889	889	889	889	0
159	20241120	162400	93732433	889	889	889	889	0
160	20241120	162300	93732433	889	889	889	889	0
161	20241120	162200	93732433	889	889	889	889	0
162	20241120	162100	93732433	889	889	889	889	0
163	20241120	162000	93732433	889	889	889	889	0
164	20241120	161900	93732433	889	889	889	889	0
165	20241120	161800	93732433	889	889	889	889	0
166	20241120	161700	93732433	889	889	889	889	0
167	20241120	161600	93732433	889	889	889	889	0
168	20241120	161500	93732433	889	889	889	889	0
169	20241120	161400	93732433	889	889	889	889	0
170	20241120	161300	93732433	889	889	889	889	0
171	20241120	161200	93732433	889	889	889	889	0
172	20241120	161100	93732433	889	889	889	889	0
173	20241120	161000	93732433	889	889	889	889	0
174	20241120	160900	93732433	889	889	889	889	0
175	20241120	160800	93732433	889	889	889	889	0
176	20241120	160700	93732433	889	889	889	889	0
177	20241120	160600	93732433	889	889	889	889	0
178	20241120	160500	93732433	889	889	889	889	0
179	20241120	160400	93732433	889	889	889	889	0
180	20241120	160300	93732433	889	889	889	889	0
181	20241120	160200	93732433	889	889	889	889	0
182	20241120	160100	93732433	889	889	889	889	806
183	20241120	160000	93732433	889	889	889	889	0
184	20241120	155900	93732433	889	889	889	889	0
185	20241120	155800	93732433	889	889	889	889	0
186	20241120	155700	93732433	889	889	889	889	0
187	20241120	155600	93732433	889	889	889	889	0
188	20241120	155500	93732433	889	889	889	889	0
189	20241120	155400	93732433	889	889	889	889	0
190	20241120	155300	93732433	889	889	889	889	0
191	20241120	155200	93732433	889	889	889	889	0
192	20241120	155100	93732433	889	889	889	889	0
193	20241120	155000	93732433	889	889	889	889	0
194	20241120	154900	93732433	889	889	889	889	0
195	20241120	154800	93732433	889	889	889	889	0
196	20241120	154700	93732433	889	889	889	889	0
197	20241120	154600	93732433	889	889	889	889	0
198	20241120	154500	93732433	889	889	889	889	0
199	20241120	154400	93732433	889	889	889	889	0
200	20241120	154300	93732433	889	889	889	889	0
201	20241120	154200	93732433	889	889	889	889	0
202	20241120	154100	93732433	889	889	889	889	0
203	20241120	154000	93732433	889	889	889	889	0
204	20241120	153900	93732433	889	889	889	889	0
205	20241120	153800	93732433	889	889	889	889	0
206	20241120	153700	93732433	889	889	889	889	0
207	20241120	153600	93732433	889	889	889	889	0
208	20241120	153500	93732433	889	889	889	889	0
209	20241120	153400	93732433	889	889	889	889	0
210	20241120	153300	93732433	889	889	889	889	0
211	20241120	153200	93732433	889	889	889	889	0
212	20241120	153100	93732433	889	889	889	889	806
213	20241120	153000	93732433	889	889	889	889	806
214	20241120	152900	93015899	893	893	893	893	0
215	20241120	152800	93015899	893	893	893	893	0
216	20241120	152700	93015899	893	893	893	893	0
217	20241120	152600	93015899	893	893	893	893	0
218	20241120	152500	93015899	893	893	893	893	0
219	20241120	152400	93015899	893	893	893	893	0
220	20241120	152300	93015899	893	893	893	893	0
221	20241120	152200	93015899	893	893	893	893	0
222	20241120	152100	93015899	893	893	893	893	0
223	20241120	152000	93015899	893	893	893	893	0
224	20241120	151900	93015899	893	891	893	890	1002
225	20241120	151800	92123941	893	893	893	893	1
226	20241120	151700	92123048	891	893	893	891	3
227	20241120	151600	92120373	891	893	893	891	105
228	20241120	151500	92026682	893	893	893	893	5
229	20241120	151400	92022217	894	894	894	894	105
230	20241120	151300	91928347	894	894	894	894	0
231	20241120	151200	91928347	894	894	894	894	0
232	20241120	151100	91928347	894	894	894	894	0
233	20241120	151000	91928347	894	894	894	894	1
234	20241120	150900	91927453	893	893	893	893	0
235	20241120	150800	91927453	893	893	893	893	50
236	20241120	150700	91882803	893	894	894	893	105
237	20241120	150600	91788938	894	894	894	894	5
238	20241120	150500	91784468	895	895	895	895	1
239	20241120	150400	91783573	895	895	895	895	105
240	20241120	150300	91689598	896	896	896	896	1493
241	20241120	150200	90351870	896	896	896	896	9
242	20241120	150100	90343806	898	898	898	898	0
243	20241120	150000	90343806	898	898	898	898	53
244	20241120	145900	90296212	898	898	898	898	0
245	20241120	145800	90296212	898	898	898	898	0
246	20241120	145700	90296212	898	898	898	898	0
247	20241120	145600	90296212	898	898	898	898	10
248	20241120	145500	90287232	900	900	900	900	0
249	20241120	145400	90287232	900	898	900	898	2000
250	20241120	145300	88489950	896	896	896	896	0
251	20241120	145200	88489950	896	896	896	896	0
252	20241120	145100	88489950	896	896	896	896	0
253	20241120	145000	88489950	896	896	896	896	249
254	20241120	144900	88266846	895	896	896	895	207
255	20241120	144800	88081452	896	896	896	896	0
256	20241120	144700	88081452	896	897	897	896	2001
257	20241120	144600	86287536	897	897	897	897	0
258	20241120	144500	86287536	897	897	897	897	0
259	20241120	144400	86287536	897	896	897	896	101
260	20241120	144300	86196945	897	897	897	897	0
261	20241120	144200	86196945	897	897	897	897	0
262	20241120	144100	86196945	897	897	897	897	0
263	20241120	144000	86196945	897	897	897	897	0
264	20241120	143900	86196945	897	897	897	897	0
265	20241120	143800	86196945	897	897	897	897	0
266	20241120	143700	86196945	897	897	897	897	0
267	20241120	143600	86196945	897	897	897	897	0
268	20241120	143500	86196945	897	897	897	897	0
269	20241120	143400	86196945	897	897	897	897	0
270	20241120	143300	86196945	897	897	897	897	0
271	20241120	143200	86196945	897	897	897	897	41
272	20241120	143100	86160168	898	898	898	898	0
273	20241120	143000	86160168	898	898	898	898	0
274	20241120	142900	86160168	898	895	898	895	3
275	20241120	142800	86157478	887	887	887	887	0
276	20241120	142700	86157478	887	891	891	887	311
277	20241120	142600	85881599	899	899	899	899	0
278	20241120	142500	85881599	899	900	900	899	309
279	20241120	142400	85603749	900	900	900	900	14
280	20241120	142300	85591149	900	900	900	900	0
281	20241120	142200	85591149	900	899	900	899	501
282	20241120	142100	85140749	899	898	899	898	2150
283	20241120	142000	83208324	898	897	898	897	100
284	20241120	141900	83118529	899	899	899	899	0
285	20241120	141800	83118529	899	899	899	899	0
286	20241120	141700	83118529	899	899	899	899	0
287	20241120	141600	83118529	899	899	899	899	0
288	20241120	141500	83118529	899	899	899	899	0
289	20241120	141400	83118529	899	899	899	899	0
290	20241120	141300	83118529	899	899	899	899	0
291	20241120	141200	83118529	899	899	899	899	0
292	20241120	141100	83118529	899	899	899	899	87
293	20241120	141000	83040316	899	899	899	899	0
294	20241120	140900	83040316	899	896	899	896	1027
295	20241120	140800	82117524	899	899	899	899	0
296	20241120	140700	82117524	899	899	899	899	0
297	20241120	140600	82117524	899	899	899	899	0
298	20241120	140500	82117524	899	899	899	899	0
299	20241120	140400	82117524	899	899	899	899	0
300	20241120	140300	82117524	899	899	899	899	0
301	20241120	140200	82117524	899	899	899	899	0
302	20241120	140100	82117524	899	899	899	899	0
303	20241120	140000	82117524	899	899	899	899	500
304	20241120	135900	81668024	899	899	899	899	1
305	20241120	135800	81667125	900	893	900	893	6000
306	20241120	135700	76279131	892	892	892	892	0
307	20241120	135600	76279131	892	892	892	892	0
308	20241120	135500	76279131	892	892	892	892	305
309	20241120	135400	76007071	892	892	892	892	0
310	20241120	135300	76007071	892	892	892	892	0
311	20241120	135200	76007071	892	891	892	891	4323
312	20241120	135100	72154832	891	888	891	888	6481
313	20241120	135000	66390256	889	889	889	889	0
314	20241120	134900	66390256	889	889	889	889	1
315	20241120	134800	66389367	889	889	889	889	183
316	20241120	134700	66226680	885	885	885	885	0
317	20241120	134600	66226680	885	885	885	885	2276
318	20241120	134500	64212420	886	886	886	886	102
319	20241120	134400	64122048	886	886	886	886	0
320	20241120	134300	64122048	886	887	887	886	4
321	20241120	134200	64118502	887	889	889	887	7
322	20241120	134100	64112291	889	889	889	889	2
323	20241120	134000	64110513	890	890	890	890	5823
324	20241120	133900	58928043	891	891	891	891	310
325	20241120	133800	58651833	895	895	895	895	0
326	20241120	133700	58651833	895	895	895	891	81
327	20241120	133600	58579654	891	896	896	891	4100
328	20241120	133500	54926054	896	896	896	896	0
329	20241120	133400	54926054	896	896	896	896	0
330	20241120	133300	54926054	896	896	896	896	1
331	20241120	133200	54925158	891	891	891	891	0
332	20241120	133100	54925158	891	892	892	891	3100
333	20241120	133000	52162058	897	897	897	897	0
334	20241120	132900	52162058	897	896	897	896	1006
335	20241120	132800	51260376	897	894	897	894	3
336	20241120	132700	51257690	891	891	891	891	0
337	20241120	132600	51257690	891	891	891	891	16
338	20241120	132500	51243434	899	899	899	899	0
339	20241120	132400	51243434	899	899	899	899	0
340	20241120	132300	51243434	899	899	899	899	3
341	20241120	132200	51240737	891	891	891	891	57
342	20241120	132100	51189950	900	891	900	889	4086
343	20241120	132000	47513932	899	897	899	897	3000
344	20241120	131900	44817534	897	897	897	897	0
345	20241120	131800	44817534	897	889	897	889	7
346	20241120	131700	44811282	897	897	897	897	0
347	20241120	131600	44811282	897	896	897	896	6
348	20241120	131500	44805904	897	897	897	897	1
349	20241120	131400	44805007	889	889	889	889	0
350	20241120	131300	44805007	889	897	898	889	1281
351	20241120	131200	43654740	897	898	898	897	8
352	20241120	131100	43647561	898	898	898	898	0
353	20241120	131000	43647561	898	892	898	892	80
354	20241120	130900	43576195	899	893	900	893	5501
355	20241120	130800	38631780	893	893	893	893	0
356	20241120	130700	38631780	893	893	893	893	11
357	20241120	130600	38621957	893	892	893	892	180
358	20241120	130500	38461304	891	891	891	891	0
359	20241120	130400	38461304	891	891	891	891	0
360	20241120	130300	38461304	891	891	891	891	1818
361	20241120	130200	36841466	892	891	892	891	3
362	20241120	130100	36838791	891	890	891	890	1508
363	20241120	130000	35495269	890	890	890	890	0
364	20241120	125900	35495269	890	889	890	889	5
365	20241120	125800	35490823	888	888	888	888	396
366	20241120	125700	35139175	888	888	888	888	60
367	20241120	125600	35085895	888	888	888	888	1
368	20241120	125500	35085007	886	886	886	886	0
369	20241120	125400	35085007	886	886	886	886	0
370	20241120	125300	35085007	886	886	886	886	0
371	20241120	125200	35085007	886	888	888	886	28
372	20241120	125100	35060165	888	888	888	888	5
373	20241120	125000	35055725	887	887	887	887	11
374	20241120	124900	35045968	888	888	888	888	0
375	20241120	124800	35045968	888	888	888	888	1
376	20241120	124700	35045080	888	888	888	888	1
377	20241120	124600	35044192	888	889	889	888	4
378	20241120	124500	35040638	890	889	891	889	7
379	20241120	124400	35034405	891	891	891	891	10
380	20241120	124300	35025495	891	891	891	891	0
381	20241120	124200	35025495	891	891	891	891	0
382	20241120	124100	35025495	891	891	891	891	0
383	20241120	124000	35025495	891	889	891	889	550
384	20241120	123900	34536059	889	889	889	889	0
385	20241120	123800	34536059	889	888	889	888	1500
386	20241120	123700	33202941	888	888	888	888	13
387	20241120	123600	33191397	888	887	888	881	600
388	20241120	123500	32662725	889	889	890	888	69
389	20241120	123400	32601384	889	889	889	889	1047
390	20241120	123300	31670601	889	889	889	889	1
391	20241120	123200	31669712	882	885	885	882	7
392	20241120	123100	31663527	890	889	890	889	1015
393	20241120	123000	30761190	889	886	889	886	255
394	20241120	122900	30535020	886	886	886	886	0
395	20241120	122800	30535020	886	886	886	886	0
396	20241120	122700	30535020	886	886	886	886	0
397	20241120	122600	30535020	886	886	886	886	0
398	20241120	122500	30535020	886	885	886	884	7
399	20241120	122400	30528825	885	885	885	885	178
400	20241120	122300	30371295	885	885	885	885	1
401	20241120	122200	30370410	885	885	885	885	34
402	20241120	122100	30340320	885	885	885	885	0
403	20241120	122000	30340320	885	885	885	885	0
404	20241120	121900	30340320	885	885	885	885	0
405	20241120	121800	30340320	885	885	885	885	500
406	20241120	121700	29897820	885	885	885	885	0
407	20241120	121600	29897820	885	885	885	885	0
408	20241120	121500	29897820	885	885	885	885	1
409	20241120	121400	29896935	885	885	885	885	0
410	20241120	121300	29896935	885	885	885	885	0
411	20241120	121200	29896935	885	885	885	885	19
412	20241120	121100	29880120	880	880	880	880	0
413	20241120	121000	29880120	880	880	880	880	0
414	20241120	120900	29880120	880	880	880	880	0
415	20241120	120800	29880120	880	880	880	880	0
416	20241120	120700	29880120	880	880	880	880	0
417	20241120	120600	29880120	880	880	880	880	3
418	20241120	120500	29877480	885	885	885	885	0
419	20241120	120400	29877480	885	885	885	885	0
420	20241120	120300	29877480	885	885	885	885	0
421	20241120	120200	29877480	885	884	885	884	80
422	20241120	120100	29806759	884	884	884	884	2
423	20241120	120000	29804991	884	884	884	884	0
424	20241120	115900	29804991	884	884	884	884	0
425	20241120	115800	29804991	884	884	884	884	1
426	20241120	115700	29804107	880	880	880	880	1
427	20241120	115600	29803227	884	884	884	884	1
428	20241120	115500	29802343	880	881	881	880	4
429	20241120	115400	29798821	884	884	884	884	0
430	20241120	115300	29798821	884	882	884	882	105
431	20241120	115200	29706126	882	882	882	882	1
432	20241120	115100	29705244	882	882	882	882	500
433	20241120	115000	29264244	882	882	882	882	1
434	20241120	114900	29263362	879	879	879	879	0
435	20241120	114800	29263362	879	879	879	879	0
436	20241120	114700	29263362	879	879	879	879	0
437	20241120	114600	29263362	879	879	879	879	0
438	20241120	114500	29263362	879	879	879	879	3
439	20241120	114400	29260725	882	882	882	882	0
440	20241120	114300	29260725	882	882	882	882	0
441	20241120	114200	29260725	882	882	882	882	0
442	20241120	114100	29260725	882	882	882	882	0
443	20241120	114000	29260725	882	882	882	882	0
444	20241120	113900	29260725	882	882	882	882	100
445	20241120	113800	29172525	882	882	882	882	1
446	20241120	113700	29171643	882	882	882	882	1
447	20241120	113600	29170761	881	881	881	881	47
448	20241120	113500	29129354	881	881	881	881	0
449	20241120	113400	29129354	881	881	881	881	20
450	20241120	113300	29111734	881	881	881	878	2079
451	20241120	113200	27283212	881	881	881	881	0
452	20241120	113100	27283212	881	881	881	881	1
453	20241120	113000	27282331	881	881	881	881	0
454	20241120	112900	27282331	881	881	881	881	0
455	20241120	112800	27282331	881	881	881	881	1
456	20241120	112700	27281450	881	880	881	880	11
457	20241120	112600	27271760	881	881	881	881	0
458	20241120	112500	27271760	881	881	881	881	0
459	20241120	112400	27271760	881	880	881	880	26
460	20241120	112300	27248879	880	880	880	880	23
461	20241120	112200	27228639	880	880	880	880	0
462	20241120	112100	27228639	880	880	880	880	0
463	20241120	112000	27228639	880	880	880	880	2
464	20241120	111900	27226879	881	881	881	881	1
465	20241120	111800	27225998	881	881	881	881	0
466	20241120	111700	27225998	881	881	881	881	5
467	20241120	111600	27221593	881	881	881	881	0
468	20241120	111500	27221593	881	881	881	881	0
469	20241120	111400	27221593	881	881	881	881	0
470	20241120	111300	27221593	881	881	881	881	0
471	20241120	111200	27221593	881	881	881	881	6
472	20241120	111100	27216307	881	880	881	880	6
473	20241120	111000	27211026	880	880	880	880	232
474	20241120	110900	27006866	880	880	880	880	4
475	20241120	110800	27003346	880	880	880	880	11
476	20241120	110700	26993666	880	880	880	880	200
477	20241120	110600	26817666	880	880	880	880	6
478	20241120	110500	26812386	880	880	880	880	0
479	20241120	110400	26812386	880	879	880	879	566
480	20241120	110300	26314871	879	879	879	879	234
481	20241120	110200	26109185	879	879	879	879	90
482	20241120	110100	26030075	879	879	879	879	0
483	20241120	110000	26030075	879	879	879	879	0
484	20241120	105900	26030075	879	879	879	879	0
485	20241120	105800	26030075	879	879	879	879	0
486	20241120	105700	26030075	879	879	879	879	1
487	20241120	105600	26029196	879	879	879	879	0
488	20241120	105500	26029196	879	879	879	879	0
489	20241120	105400	26029196	879	879	879	879	0
490	20241120	105300	26029196	879	879	879	879	0
491	20241120	105200	26029196	879	879	879	879	1
492	20241120	105100	26028317	879	879	879	879	0
493	20241120	105000	26028317	879	879	879	879	0
494	20241120	104900	26028317	879	879	879	879	1
495	20241120	104800	26027438	878	878	878	878	1
496	20241120	104700	26026560	877	877	877	877	0
497	20241120	104600	26026560	877	877	877	877	0
498	20241120	104500	26026560	877	877	877	877	0
499	20241120	104400	26026560	877	877	877	877	0
500	20241120	104300	26026560	877	878	878	877	300
501	20241120	104200	25763409	879	879	879	879	0
502	20241120	104100	25763409	879	879	879	879	3
503	20241120	104000	25760772	879	879	879	879	0
504	20241120	103900	25760772	879	879	879	879	0
505	20241120	103800	25760772	879	879	879	879	0
506	20241120	103700	25760772	879	879	879	879	0
507	20241120	103600	25760772	879	879	879	879	4
508	20241120	103500	25757256	879	879	879	879	0
509	20241120	103400	25757256	879	879	879	879	0
510	20241120	103300	25757256	879	879	879	879	66
511	20241120	103200	25699242	879	879	879	879	1
512	20241120	103100	25698363	877	877	877	877	3
513	20241120	103000	25695732	879	879	879	879	0
514	20241120	102900	25695732	879	879	879	879	0
515	20241120	102800	25695732	879	879	879	879	5
516	20241120	102700	25691337	879	879	879	879	0
517	20241120	102600	25691337	879	879	879	879	0
518	20241120	102500	25691337	879	879	879	879	31
519	20241120	102400	25664088	877	877	877	877	819
520	20241120	102300	24945825	877	877	877	877	0
521	20241120	102200	24945825	877	877	877	877	0
522	20241120	102100	24945825	877	878	878	877	2675
523	20241120	102000	22597333	877	877	877	877	0
524	20241120	101900	22597333	877	877	877	877	273
525	20241120	101800	22357912	877	877	877	877	115
526	20241120	101700	22257057	877	877	877	877	0
527	20241120	101600	22257057	877	877	877	877	0
528	20241120	101500	22257057	877	877	877	877	1
529	20241120	101400	22256180	872	872	872	872	0
530	20241120	101300	22256180	872	872	872	872	5
531	20241120	101200	22251820	872	872	872	872	0
532	20241120	101100	22251820	872	872	872	872	158
533	20241120	101000	22114044	872	872	872	872	0
534	20241120	100900	22114044	872	873	873	872	30
535	20241120	100800	22087883	877	877	877	877	0
536	20241120	100700	22087883	877	877	877	877	20
537	20241120	100600	22070343	877	877	877	877	11
538	20241120	100500	22060696	877	877	877	877	0
539	20241120	100400	22060696	877	877	877	877	0
540	20241120	100300	22060696	877	877	877	877	42
541	20241120	100200	22023862	877	877	877	877	170
542	20241120	100100	21874772	871	872	872	871	5678
543	20241120	100000	16928331	872	872	872	872	0
544	20241120	095900	16928331	872	872	872	872	600
545	20241120	095800	16405131	878	878	878	878	0
546	20241120	095700	16405131	878	878	878	878	0
547	20241120	095600	16405131	878	878	878	878	5
548	20241120	095500	16400741	872	872	872	872	0
549	20241120	095400	16400741	872	872	872	872	0
550	20241120	095300	16400741	872	872	872	872	0
551	20241120	095200	16400741	872	872	872	872	3
552	20241120	095100	16398125	878	878	878	878	0
553	20241120	095000	16398125	878	878	878	878	0
554	20241120	094900	16398125	878	878	878	878	0
555	20241120	094800	16398125	878	878	878	878	0
556	20241120	094700	16398125	878	878	878	878	0
557	20241120	094600	16398125	878	878	878	878	45
558	20241120	094500	16358615	871	874	874	871	1119
559	20241120	094400	15383321	878	878	878	878	0
560	20241120	094300	15383321	878	878	878	878	1
561	20241120	094200	15382443	874	874	874	874	0
562	20241120	094100	15382443	874	878	878	874	8
563	20241120	094000	15375431	878	878	878	878	10
564	20241120	093900	15366651	878	878	878	878	10
565	20241120	093800	15357871	878	878	878	878	2
566	20241120	093700	15356115	873	873	873	873	0
567	20241120	093600	15356115	873	873	873	873	1
568	20241120	093500	15355242	878	878	878	878	7
569	20241120	093400	15349096	873	878	878	873	28
570	20241120	093300	15324595	878	878	878	878	1
571	20241120	093200	15323717	878	878	878	878	1
572	20241120	093100	15322839	878	878	878	878	2
573	20241120	093000	15321083	878	878	878	878	1
574	20241120	092900	15320205	874	874	874	874	0
575	20241120	092800	15320205	874	875	875	874	10
576	20241120	092700	15311458	876	876	876	876	0
577	20241120	092600	15311458	876	876	876	876	2
578	20241120	092500	15309706	878	878	878	878	0
579	20241120	092400	15309706	878	878	878	878	1
580	20241120	092300	15308828	877	877	877	877	0
581	20241120	092200	15308828	877	877	877	877	1
582	20241120	092100	15307951	878	876	878	876	21
583	20241120	092000	15289552	876	878	878	876	97
584	20241120	091900	15204388	878	878	878	876	5
585	20241120	091800	15200003	875	875	875	875	1
586	20241120	091700	15199128	878	878	878	878	0
587	20241120	091600	15199128	878	878	878	876	40
588	20241120	091500	15164047	875	875	875	875	10
589	20241120	091400	15155297	875	876	876	875	2
590	20241120	091300	15153546	871	879	879	871	1501
591	20241120	091200	13846026	878	878	878	878	0
592	20241120	091100	13846026	878	879	879	871	1819
593	20241120	091000	12260934	880	880	880	880	0
594	20241120	090900	12260934	880	880	880	880	464
595	20241120	090800	11852614	880	875	880	870	8078
596	20241120	090700	4810340	879	879	879	879	399
597	20241120	090600	4459619	879	879	879	879	2
598	20241120	090500	4457861	880	880	880	880	1
599	20241120	090400	4456981	880	878	880	876	58
600	20241120	090300	4406004	879	879	879	879	0
601	20241120	090200	4406004	879	879	879	879	1
602	20241120	090100	4405125	879	878	879	878	133
603	20241120	090000	4288350	878	870	878	870	4929