KissMeData/016600/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190100	48598673	336	336	336	336	10581
3	20231108	190000	48598673	336	336	336	336	0
4	20231108	185900	48598673	336	336	336	336	0
5	20231108	185800	48598673	336	336	336	336	0
6	20231108	185700	48598673	336	336	336	336	0
7	20231108	185600	48598673	336	336	336	336	0
8	20231108	185500	48598673	336	336	336	336	0
9	20231108	185400	48598673	336	336	336	336	0
10	20231108	185300	48598673	336	336	336	336	0
11	20231108	185200	48598673	336	336	336	336	0
12	20231108	185100	48598673	336	336	336	336	0
13	20231108	185000	48598673	336	336	336	336	0
14	20231108	184900	48598673	336	336	336	336	0
15	20231108	184800	48598673	336	336	336	336	0
16	20231108	184700	48598673	336	336	336	336	0
17	20231108	184600	48598673	336	336	336	336	0
18	20231108	184500	48598673	336	336	336	336	0
19	20231108	184400	48598673	336	336	336	336	0
20	20231108	184300	48598673	336	336	336	336	0
21	20231108	184200	48598673	336	336	336	336	0
22	20231108	184100	48598673	336	336	336	336	0
23	20231108	184000	48598673	336	336	336	336	0
24	20231108	183900	48598673	336	336	336	336	0
25	20231108	183800	48598673	336	336	336	336	0
26	20231108	183700	48598673	336	336	336	336	0
27	20231108	183600	48598673	336	336	336	336	0
28	20231108	183500	48598673	336	336	336	336	0
29	20231108	183400	48598673	336	336	336	336	0
30	20231108	183300	48598673	336	336	336	336	0
31	20231108	183200	48598673	336	336	336	336	0
32	20231108	183100	48598673	336	336	336	336	10581
33	20231108	183000	48598673	336	336	336	336	0
34	20231108	182900	48598673	336	336	336	336	0
35	20231108	182800	48598673	336	336	336	336	0
36	20231108	182700	48598673	336	336	336	336	0
37	20231108	182600	48598673	336	336	336	336	0
38	20231108	182500	48598673	336	336	336	336	0
39	20231108	182400	48598673	336	336	336	336	0
40	20231108	182300	48598673	336	336	336	336	0
41	20231108	182200	48598673	336	336	336	336	0
42	20231108	182100	48598673	336	336	336	336	0
43	20231108	182000	48598673	336	336	336	336	0
44	20231108	181900	48598673	336	336	336	336	0
45	20231108	181800	48598673	336	336	336	336	0
46	20231108	181700	48598673	336	336	336	336	0
47	20231108	181600	48598673	336	336	336	336	0
48	20231108	181500	48598673	336	336	336	336	0
49	20231108	181400	48598673	336	336	336	336	0
50	20231108	181300	48598673	336	336	336	336	0
51	20231108	181200	48598673	336	336	336	336	0
52	20231108	181100	48598673	336	336	336	336	0
53	20231108	181000	48598673	336	336	336	336	0
54	20231108	180900	48598673	336	336	336	336	0
55	20231108	180800	48598673	336	336	336	336	0
56	20231108	180700	48598673	336	336	336	336	0
57	20231108	180600	48598673	336	336	336	336	0
58	20231108	180500	48598673	336	336	336	336	0
59	20231108	180400	48598673	336	336	336	336	0
60	20231108	180300	48598673	336	336	336	336	0
61	20231108	180200	48598673	336	336	336	336	0
62	20231108	180100	48598673	336	336	336	336	10581
63	20231108	180000	48598673	336	336	336	336	0
64	20231108	175900	48598673	336	336	336	336	0
65	20231108	175800	48598673	336	336	336	336	0
66	20231108	175700	48598673	336	336	336	336	0
67	20231108	175600	48598673	336	336	336	336	0
68	20231108	175500	48598673	336	336	336	336	0
69	20231108	175400	48598673	336	336	336	336	0
70	20231108	175300	48598673	336	336	336	336	0
71	20231108	175200	48598673	336	336	336	336	0
72	20231108	175100	48598673	336	336	336	336	0
73	20231108	175000	48598673	336	336	336	336	0
74	20231108	174900	48598673	336	336	336	336	0
75	20231108	174800	48598673	336	336	336	336	0
76	20231108	174700	48598673	336	336	336	336	0
77	20231108	174600	48598673	336	336	336	336	0
78	20231108	174500	48598673	336	336	336	336	0
79	20231108	174400	48598673	336	336	336	336	0
80	20231108	174300	48598673	336	336	336	336	0
81	20231108	174200	48598673	336	336	336	336	0
82	20231108	174100	48598673	336	336	336	336	0
83	20231108	174000	48598673	336	336	336	336	0
84	20231108	173900	48598673	336	336	336	336	0
85	20231108	173800	48598673	336	336	336	336	0
86	20231108	173700	48598673	336	336	336	336	0
87	20231108	173600	48598673	336	336	336	336	0
88	20231108	173500	48598673	336	336	336	336	0
89	20231108	173400	48598673	336	336	336	336	0
90	20231108	173300	48598673	336	336	336	336	0
91	20231108	173200	48598673	336	336	336	336	0
92	20231108	173100	48598673	336	336	336	336	10581
93	20231108	173000	48598673	336	336	336	336	0
94	20231108	172900	48598673	336	336	336	336	0
95	20231108	172800	48598673	336	336	336	336	0
96	20231108	172700	48598673	336	336	336	336	0
97	20231108	172600	48598673	336	336	336	336	0
98	20231108	172500	48598673	336	336	336	336	0
99	20231108	172400	48598673	336	336	336	336	0
100	20231108	172300	48598673	336	336	336	336	0
101	20231108	172200	48598673	336	336	336	336	0
102	20231108	172100	48598673	336	336	336	336	0
103	20231108	172000	48598673	336	336	336	336	0
104	20231108	171900	48598673	336	336	336	336	0
105	20231108	171800	48598673	336	336	336	336	0
106	20231108	171700	48598673	336	336	336	336	0
107	20231108	171600	48598673	336	336	336	336	0
108	20231108	171500	48598673	336	336	336	336	0
109	20231108	171400	48598673	336	336	336	336	0
110	20231108	171300	48598673	336	336	336	336	0
111	20231108	171200	48598673	336	336	336	336	0
112	20231108	171100	48598673	336	336	336	336	0
113	20231108	171000	48598673	336	336	336	336	0
114	20231108	170900	48598673	336	336	336	336	0
115	20231108	170800	48598673	336	336	336	336	0
116	20231108	170700	48598673	336	336	336	336	0
117	20231108	170600	48598673	336	336	336	336	0
118	20231108	170500	48598673	336	336	336	336	0
119	20231108	170400	48598673	336	336	336	336	0
120	20231108	170300	48598673	336	336	336	336	0
121	20231108	170200	48598673	336	336	336	336	0
122	20231108	170100	48598673	336	336	336	336	10581
123	20231108	170000	48598673	336	336	336	336	0
124	20231108	165900	48598673	336	336	336	336	0
125	20231108	165800	48598673	336	336	336	336	0
126	20231108	165700	48598673	336	336	336	336	0
127	20231108	165600	48598673	336	336	336	336	0
128	20231108	165500	48598673	336	336	336	336	0
129	20231108	165400	48598673	336	336	336	336	0
130	20231108	165300	48598673	336	336	336	336	0
131	20231108	165200	48598673	336	336	336	336	0
132	20231108	165100	48598673	336	336	336	336	0
133	20231108	165000	48598673	336	336	336	336	0
134	20231108	164900	48598673	336	336	336	336	0
135	20231108	164800	48598673	336	336	336	336	0
136	20231108	164700	48598673	336	336	336	336	0
137	20231108	164600	48598673	336	336	336	336	0
138	20231108	164500	48598673	336	336	336	336	0
139	20231108	164400	48598673	336	336	336	336	0
140	20231108	164300	48598673	336	336	336	336	0
141	20231108	164200	48598673	336	336	336	336	0
142	20231108	164100	48598673	336	336	336	336	0
143	20231108	164000	48598673	336	336	336	336	0
144	20231108	163900	48598673	336	336	336	336	0
145	20231108	163800	48598673	336	336	336	336	0
146	20231108	163700	48598673	336	336	336	336	0
147	20231108	163600	48598673	336	336	336	336	0
148	20231108	163500	48598673	336	336	336	336	0
149	20231108	163400	48598673	336	336	336	336	0
150	20231108	163300	48598673	336	336	336	336	0
151	20231108	163200	48598673	336	336	336	336	0
152	20231108	163100	48598673	336	336	336	336	10581
153	20231108	163000	48598673	336	336	336	336	0
154	20231108	162900	48598673	336	336	336	336	0
155	20231108	162800	48598673	336	336	336	336	0
156	20231108	162700	48598673	336	336	336	336	0
157	20231108	162600	48598673	336	336	336	336	0
158	20231108	162500	48598673	336	336	336	336	0
159	20231108	162400	48598673	336	336	336	336	0
160	20231108	162300	48598673	336	336	336	336	0
161	20231108	162200	48598673	336	336	336	336	0
162	20231108	162100	48598673	336	336	336	336	0
163	20231108	162000	48598673	336	336	336	336	0
164	20231108	161900	48598673	336	336	336	336	0
165	20231108	161800	48598673	336	336	336	336	0
166	20231108	161700	48598673	336	336	336	336	0
167	20231108	161600	48598673	336	336	336	336	0
168	20231108	161500	48598673	336	336	336	336	0
169	20231108	161400	48598673	336	336	336	336	0
170	20231108	161300	48598673	336	336	336	336	0
171	20231108	161200	48598673	336	336	336	336	0
172	20231108	161100	48598673	336	336	336	336	0
173	20231108	161000	48598673	336	336	336	336	0
174	20231108	160900	48598673	336	336	336	336	0
175	20231108	160800	48598673	336	336	336	336	0
176	20231108	160700	48598673	336	336	336	336	0
177	20231108	160600	48598673	336	336	336	336	0
178	20231108	160500	48598673	336	336	336	336	0
179	20231108	160400	48598673	336	336	336	336	0
180	20231108	160300	48598673	336	336	336	336	0
181	20231108	160200	48598673	336	336	336	336	0
182	20231108	160100	48598673	336	336	336	336	10581
183	20231108	160000	48598673	336	336	336	336	0
184	20231108	155900	48598673	336	336	336	336	0
185	20231108	155800	48598673	336	336	336	336	0
186	20231108	155700	48598673	336	336	336	336	0
187	20231108	155600	48598673	336	336	336	336	0
188	20231108	155500	48598673	336	336	336	336	0
189	20231108	155400	48598673	336	336	336	336	0
190	20231108	155300	48598673	336	336	336	336	0
191	20231108	155200	48598673	336	336	336	336	0
192	20231108	155100	48598673	336	336	336	336	0
193	20231108	155000	48598673	336	336	336	336	0
194	20231108	154900	48598673	336	336	336	336	0
195	20231108	154800	48598673	336	336	336	336	0
196	20231108	154700	48598673	336	336	336	336	0
197	20231108	154600	48598673	336	336	336	336	0
198	20231108	154500	48598673	336	336	336	336	0
199	20231108	154400	48598673	336	336	336	336	0
200	20231108	154300	48598673	336	336	336	336	0
201	20231108	154200	48598673	336	336	336	336	0
202	20231108	154100	48598673	336	336	336	336	0
203	20231108	154000	48598673	336	336	336	336	0
204	20231108	153900	48598673	336	336	336	336	0
205	20231108	153800	48598673	336	336	336	336	0
206	20231108	153700	48598673	336	336	336	336	0
207	20231108	153600	48598673	336	336	336	336	0
208	20231108	153500	48598673	336	336	336	336	0
209	20231108	153400	48598673	336	336	336	336	0
210	20231108	153300	48598673	336	336	336	336	0
211	20231108	153200	48598673	336	336	336	336	0
212	20231108	153100	48598673	336	336	336	336	10581
213	20231108	153000	48598673	336	336	336	336	10581
214	20231108	152900	45043457	337	337	337	337	0
215	20231108	152800	45043457	337	337	337	337	0
216	20231108	152700	45043457	337	337	337	337	0
217	20231108	152600	45043457	337	337	337	337	0
218	20231108	152500	45043457	337	337	337	337	0
219	20231108	152400	45043457	337	337	337	337	0
220	20231108	152300	45043457	337	337	337	337	0
221	20231108	152200	45043457	337	337	337	337	0
222	20231108	152100	45043457	337	337	337	337	0
223	20231108	152000	45043457	337	337	337	337	0
224	20231108	151900	45043457	337	337	337	337	10
225	20231108	151800	45040087	337	336	337	336	36
226	20231108	151700	45027988	337	336	337	336	146
227	20231108	151600	44978796	335	336	336	335	493
228	20231108	151500	44813628	336	336	336	336	163
229	20231108	151400	44758860	336	336	336	336	0
230	20231108	151300	44758860	336	336	336	336	1
231	20231108	151200	44758524	336	336	336	336	14
232	20231108	151100	44753820	337	337	337	337	0
233	20231108	151000	44753820	337	337	337	337	0
234	20231108	150900	44753820	337	337	337	337	0
235	20231108	150800	44753820	337	337	337	337	0
236	20231108	150700	44753820	337	337	337	337	149
237	20231108	150600	44703607	337	337	337	337	0
238	20231108	150500	44703607	337	337	337	337	0
239	20231108	150400	44703607	337	337	337	337	0
240	20231108	150300	44703607	337	337	337	337	0
241	20231108	150200	44703607	337	337	337	337	0
242	20231108	150100	44703607	337	337	337	337	0
243	20231108	150000	44703607	337	337	337	337	0
244	20231108	145900	44703607	337	337	337	337	0
245	20231108	145800	44703607	337	337	337	337	0
246	20231108	145700	44703607	337	337	337	337	0
247	20231108	145600	44703607	337	337	337	337	0
248	20231108	145500	44703607	337	337	337	337	0
249	20231108	145400	44703607	337	337	337	337	0
250	20231108	145300	44703607	337	337	337	337	0
251	20231108	145200	44703607	337	337	337	337	0
252	20231108	145100	44703607	337	337	337	337	0
253	20231108	145000	44703607	337	337	337	337	0
254	20231108	144900	44703607	337	337	337	337	0
255	20231108	144800	44703607	337	337	337	337	0
256	20231108	144700	44703607	337	337	337	337	0
257	20231108	144600	44703607	337	337	337	337	0
258	20231108	144500	44703607	337	337	337	337	0
259	20231108	144400	44703607	337	337	337	337	0
260	20231108	144300	44703607	337	337	337	337	0
261	20231108	144200	44703607	337	337	337	337	0
262	20231108	144100	44703607	337	337	337	337	0
263	20231108	144000	44703607	337	337	337	337	0
264	20231108	143900	44703607	337	337	337	337	0
265	20231108	143800	44703607	337	337	337	337	0
266	20231108	143700	44703607	337	337	337	337	0
267	20231108	143600	44703607	337	337	337	337	0
268	20231108	143500	44703607	337	337	337	337	0
269	20231108	143400	44703607	337	337	337	337	0
270	20231108	143300	44703607	337	337	337	337	0
271	20231108	143200	44703607	337	337	337	337	0
272	20231108	143100	44703607	337	337	337	337	3
273	20231108	143000	44702596	337	337	337	337	0
274	20231108	142900	44702596	337	337	337	337	248
275	20231108	142800	44619020	335	335	335	335	0
276	20231108	142700	44619020	335	335	335	335	0
277	20231108	142600	44619020	335	335	335	335	0
278	20231108	142500	44619020	335	336	336	335	20000
279	20231108	142400	37918902	336	336	336	336	0
280	20231108	142300	37918902	336	336	336	336	0
281	20231108	142200	37918902	336	336	336	336	500
282	20231108	142100	37750902	337	337	337	337	0
283	20231108	142000	37750902	337	337	337	337	0
284	20231108	141900	37750902	337	337	337	337	0
285	20231108	141800	37750902	337	337	337	337	1
286	20231108	141700	37750565	336	336	336	336	5
287	20231108	141600	37748885	337	337	337	337	0
288	20231108	141500	37748885	337	337	337	337	1
289	20231108	141400	37748548	337	337	337	337	0
290	20231108	141300	37748548	337	337	337	337	1
291	20231108	141200	37748211	338	338	338	338	0
292	20231108	141100	37748211	338	338	338	338	1
293	20231108	141000	37747873	336	336	336	336	1
294	20231108	140900	37747537	336	338	338	336	3002
295	20231108	140800	36738860	337	337	337	337	2
296	20231108	140700	36738186	337	337	337	337	0
297	20231108	140600	36738186	337	337	337	337	0
298	20231108	140500	36738186	337	337	337	337	0
299	20231108	140400	36738186	337	337	337	337	0
300	20231108	140300	36738186	337	337	337	337	1
301	20231108	140200	36737849	336	337	337	336	237
302	20231108	140100	36657981	337	337	337	337	0
303	20231108	140000	36657981	337	337	337	337	1
304	20231108	135900	36657644	338	337	338	337	13
305	20231108	135800	36653261	336	336	336	336	0
306	20231108	135700	36653261	336	335	336	335	37
307	20231108	135600	36640830	336	336	336	336	1
308	20231108	135500	36640494	336	336	336	335	65
309	20231108	135400	36618655	336	336	336	336	263
310	20231108	135300	36530287	336	336	336	336	1000
311	20231108	135200	36194287	336	336	336	336	0
312	20231108	135100	36194287	336	336	336	336	0
313	20231108	135000	36194287	336	336	336	336	0
314	20231108	134900	36194287	336	336	336	336	0
315	20231108	134800	36194287	336	336	336	336	0
316	20231108	134700	36194287	336	336	336	336	0
317	20231108	134600	36194287	336	336	336	336	0
318	20231108	134500	36194287	336	335	336	335	6
319	20231108	134400	36192273	336	336	336	336	1
320	20231108	134300	36191937	336	336	336	336	0
321	20231108	134200	36191937	336	336	336	336	0
322	20231108	134100	36191937	336	336	336	336	14
323	20231108	134000	36187233	336	335	336	335	1661
324	20231108	133900	35629138	336	336	336	336	0
325	20231108	133800	35629138	336	336	336	336	7467
326	20231108	133700	33120226	336	336	336	336	1
327	20231108	133600	33119890	337	337	337	337	1
328	20231108	133500	33119553	338	338	338	338	0
329	20231108	133400	33119553	338	338	338	338	0
330	20231108	133300	33119553	338	338	338	338	0
331	20231108	133200	33119553	338	338	338	338	0
332	20231108	133100	33119553	338	338	338	338	0
333	20231108	133000	33119553	338	338	338	338	248
334	20231108	132900	33035729	336	336	336	336	0
335	20231108	132800	33035729	336	336	336	336	0
336	20231108	132700	33035729	336	336	336	336	0
337	20231108	132600	33035729	336	336	336	336	0
338	20231108	132500	33035729	336	336	336	336	0
339	20231108	132400	33035729	336	336	336	336	0
340	20231108	132300	33035729	336	336	336	336	1
341	20231108	132200	33035393	338	338	338	338	0
342	20231108	132100	33035393	338	338	338	338	0
343	20231108	132000	33035393	338	338	338	338	0
344	20231108	131900	33035393	338	338	338	338	0
345	20231108	131800	33035393	338	336	338	336	10002
346	20231108	131700	29674717	336	336	336	336	500
347	20231108	131600	29506717	336	336	336	336	0
348	20231108	131500	29506717	336	336	336	336	0
349	20231108	131400	29506717	336	336	336	336	0
350	20231108	131300	29506717	336	336	336	336	0
351	20231108	131200	29506717	336	336	336	336	0
352	20231108	131100	29506717	336	336	336	336	0
353	20231108	131000	29506717	336	336	336	336	0
354	20231108	130900	29506717	336	336	336	336	0
355	20231108	130800	29506717	336	336	336	336	22
356	20231108	130700	29499325	337	337	337	337	0
357	20231108	130600	29499325	337	337	337	337	0
358	20231108	130500	29499325	337	337	337	337	10
359	20231108	130400	29495955	337	337	337	337	0
360	20231108	130300	29495955	337	337	337	337	0
361	20231108	130200	29495955	337	337	337	337	0
362	20231108	130100	29495955	337	337	337	337	0
363	20231108	130000	29495955	337	337	337	337	0
364	20231108	125900	29495955	337	337	337	337	0
365	20231108	125800	29495955	337	337	337	337	0
366	20231108	125700	29495955	337	337	337	337	0
367	20231108	125600	29495955	337	337	337	337	0
368	20231108	125500	29495955	337	337	337	337	0
369	20231108	125400	29495955	337	337	337	337	0
370	20231108	125300	29495955	337	337	337	337	0
371	20231108	125200	29495955	337	337	337	337	0
372	20231108	125100	29495955	337	337	337	337	0
373	20231108	125000	29495955	337	337	337	337	0
374	20231108	124900	29495955	337	337	337	337	0
375	20231108	124800	29495955	337	337	337	337	0
376	20231108	124700	29495955	337	337	337	337	0
377	20231108	124600	29495955	337	337	337	337	0
378	20231108	124500	29495955	337	337	337	337	0
379	20231108	124400	29495955	337	337	337	337	0
380	20231108	124300	29495955	337	337	337	337	0
381	20231108	124200	29495955	337	337	337	337	2117
382	20231108	124100	28782526	337	337	337	337	0
383	20231108	124000	28782526	337	337	337	337	0
384	20231108	123900	28782526	337	337	337	337	0
385	20231108	123800	28782526	337	337	337	337	0
386	20231108	123700	28782526	337	337	337	337	0
387	20231108	123600	28782526	337	337	337	337	0
388	20231108	123500	28782526	337	337	337	337	0
389	20231108	123400	28782526	337	337	337	337	0
390	20231108	123300	28782526	337	337	337	337	3
391	20231108	123200	28781515	337	337	337	337	0
392	20231108	123100	28781515	337	337	337	337	0
393	20231108	123000	28781515	337	337	337	337	0
394	20231108	122900	28781515	337	337	337	337	1
395	20231108	122800	28781178	336	336	336	336	0
396	20231108	122700	28781178	336	336	336	336	400
397	20231108	122600	28646778	338	338	338	338	0
398	20231108	122500	28646778	338	337	338	337	3
399	20231108	122400	28645765	336	337	337	336	7000
400	20231108	122300	26293761	338	338	338	338	0
401	20231108	122200	26293761	338	338	338	338	1
402	20231108	122100	26293423	338	337	338	337	3
403	20231108	122000	26292410	336	336	336	336	0
404	20231108	121900	26292410	336	336	336	336	0
405	20231108	121800	26292410	336	336	336	336	0
406	20231108	121700	26292410	336	336	336	336	20
407	20231108	121600	26285690	338	338	338	338	14
408	20231108	121500	26280958	337	337	337	337	1
409	20231108	121400	26280621	336	336	336	336	0
410	20231108	121300	26280621	336	336	336	336	0
411	20231108	121200	26280621	336	337	337	336	5000
412	20231108	121100	24598068	339	339	339	339	0
413	20231108	121000	24598068	339	339	339	339	0
414	20231108	120900	24598068	339	338	339	338	13
415	20231108	120800	24593673	339	338	339	338	851
416	20231108	120700	24306034	338	338	338	338	0
417	20231108	120600	24306034	338	338	338	338	0
418	20231108	120500	24306034	338	338	338	338	0
419	20231108	120400	24306034	338	338	338	338	12
420	20231108	120300	24301978	338	338	338	338	0
421	20231108	120200	24301978	338	338	338	338	0
422	20231108	120100	24301978	338	338	338	338	151
423	20231108	120000	24250940	338	338	338	338	5
424	20231108	115900	24249250	338	338	338	338	3
425	20231108	115800	24248236	338	338	338	337	3
426	20231108	115700	24247223	337	337	337	337	1
427	20231108	115600	24246886	338	337	338	337	3255
428	20231108	115500	23147768	338	338	338	338	10
429	20231108	115400	23144388	338	338	338	338	0
430	20231108	115300	23144388	338	338	338	338	0
431	20231108	115200	23144388	338	338	338	338	0
432	20231108	115100	23144388	338	338	338	338	10
433	20231108	115000	23141008	338	338	338	338	107
434	20231108	114900	23104842	338	338	338	338	10
435	20231108	114800	23101462	338	338	338	338	0
436	20231108	114700	23101462	338	338	338	338	0
437	20231108	114600	23101462	338	338	338	338	10
438	20231108	114500	23098082	337	337	337	337	0
439	20231108	114400	23098082	337	337	337	337	0
440	20231108	114300	23098082	337	337	337	337	0
441	20231108	114200	23098082	337	337	337	337	0
442	20231108	114100	23098082	337	337	337	337	1
443	20231108	114000	23097745	338	338	338	338	1
444	20231108	113900	23097407	338	338	338	338	1
445	20231108	113800	23097069	337	337	337	337	761
446	20231108	113700	22840612	337	337	337	337	0
447	20231108	113600	22840612	337	337	337	337	0
448	20231108	113500	22840612	337	337	337	337	890
449	20231108	113400	22540682	337	337	337	337	2000
450	20231108	113300	21866682	336	336	336	336	0
451	20231108	113200	21866682	336	336	336	336	0
452	20231108	113100	21866682	336	336	336	336	500
453	20231108	113000	21698682	336	336	336	336	0
454	20231108	112900	21698682	336	336	336	336	0
455	20231108	112800	21698682	336	336	336	336	0
456	20231108	112700	21698682	336	336	336	336	0
457	20231108	112600	21698682	336	336	336	336	0
458	20231108	112500	21698682	336	336	336	336	0
459	20231108	112400	21698682	336	336	336	336	0
460	20231108	112300	21698682	336	336	336	336	0
461	20231108	112200	21698682	336	336	336	336	1
462	20231108	112100	21698346	337	337	337	337	0
463	20231108	112000	21698346	337	337	337	337	0
464	20231108	111900	21698346	337	337	337	337	5
465	20231108	111800	21696661	336	336	336	336	0
466	20231108	111700	21696661	336	336	336	336	0
467	20231108	111600	21696661	336	336	336	336	0
468	20231108	111500	21696661	336	336	336	336	0
469	20231108	111400	21696661	336	336	336	336	0
470	20231108	111300	21696661	336	336	336	336	0
471	20231108	111200	21696661	336	336	336	336	0
472	20231108	111100	21696661	336	336	336	336	0
473	20231108	111000	21696661	336	336	336	336	0
474	20231108	110900	21696661	336	336	336	336	0
475	20231108	110800	21696661	336	336	336	336	11
476	20231108	110700	21692965	336	336	336	336	0
477	20231108	110600	21692965	336	335	336	335	4813
478	20231108	110500	20080506	336	336	336	336	0
479	20231108	110400	20080506	336	336	336	336	0
480	20231108	110300	20080506	336	336	336	336	291
481	20231108	110200	19982730	336	336	336	336	0
482	20231108	110100	19982730	336	336	336	336	0
483	20231108	110000	19982730	336	336	336	336	0
484	20231108	105900	19982730	336	336	336	336	0
485	20231108	105800	19982730	336	336	336	336	0
486	20231108	105700	19982730	336	336	336	336	0
487	20231108	105600	19982730	336	336	336	336	0
488	20231108	105500	19982730	336	336	336	336	0
489	20231108	105400	19982730	336	336	336	336	0
490	20231108	105300	19982730	336	336	336	336	0
491	20231108	105200	19982730	336	336	336	336	1
492	20231108	105100	19982394	337	337	337	337	0
493	20231108	105000	19982394	337	337	337	337	0
494	20231108	104900	19982394	337	337	337	337	0
495	20231108	104800	19982394	337	337	337	337	1
496	20231108	104700	19982057	337	337	337	337	0
497	20231108	104600	19982057	337	337	337	337	0
498	20231108	104500	19982057	337	337	337	337	0
499	20231108	104400	19982057	337	337	337	337	0
500	20231108	104300	19982057	337	337	337	337	0
501	20231108	104200	19982057	337	337	337	337	1
502	20231108	104100	19981720	337	337	337	337	1000
503	20231108	104000	19644720	336	336	336	336	1
504	20231108	103900	19644384	337	337	337	337	0
505	20231108	103800	19644384	337	337	337	337	0
506	20231108	103700	19644384	337	337	337	337	0
507	20231108	103600	19644384	337	337	337	337	0
508	20231108	103500	19644384	337	337	337	337	0
509	20231108	103400	19644384	337	337	337	337	0
510	20231108	103300	19644384	337	337	337	337	0
511	20231108	103200	19644384	337	337	337	337	0
512	20231108	103100	19644384	337	337	337	337	100
513	20231108	103000	19610684	337	337	337	337	0
514	20231108	102900	19610684	337	337	337	337	1
515	20231108	102800	19610347	335	335	335	335	0
516	20231108	102700	19610347	335	335	335	335	0
517	20231108	102600	19610347	335	335	335	335	0
518	20231108	102500	19610347	335	335	335	335	0
519	20231108	102400	19610347	335	335	335	335	0
520	20231108	102300	19610347	335	335	335	335	0
521	20231108	102200	19610347	335	335	335	335	0
522	20231108	102100	19610347	335	335	335	335	2
523	20231108	102000	19609677	335	336	336	335	975
524	20231108	101900	19283045	336	337	337	336	4
525	20231108	101800	19281699	337	337	337	337	2
526	20231108	101700	19281025	336	336	336	336	0
527	20231108	101600	19281025	336	336	336	336	592
528	20231108	101500	19082113	336	336	336	336	3
529	20231108	101400	19081105	336	336	336	336	0
530	20231108	101300	19081105	336	336	336	336	0
531	20231108	101200	19081105	336	336	336	336	1
532	20231108	101100	19080769	336	336	336	336	1
533	20231108	101000	19080433	336	336	336	336	0
534	20231108	100900	19080433	336	336	336	336	3
535	20231108	100800	19079425	335	335	335	335	0
536	20231108	100700	19079425	335	335	335	335	0
537	20231108	100600	19079425	335	335	335	335	5
538	20231108	100500	19077750	335	335	335	335	1
539	20231108	100400	19077415	336	336	336	336	0
540	20231108	100300	19077415	336	336	336	336	1
541	20231108	100200	19077079	335	335	335	335	9111
542	20231108	100100	16024894	336	336	336	336	0
543	20231108	100000	16024894	336	336	336	336	0
544	20231108	095900	16024894	336	336	336	336	0
545	20231108	095800	16024894	336	336	336	336	300
546	20231108	095700	15924094	336	336	336	336	0
547	20231108	095600	15924094	336	336	336	336	0
548	20231108	095500	15924094	336	336	336	336	0
549	20231108	095400	15924094	336	336	336	336	0
550	20231108	095300	15924094	336	336	336	336	0
551	20231108	095200	15924094	336	336	336	336	1
552	20231108	095100	15923758	335	335	335	335	0
553	20231108	095000	15923758	335	335	335	335	0
554	20231108	094900	15923758	335	335	335	335	241
555	20231108	094800	15843023	335	335	335	335	0
556	20231108	094700	15843023	335	335	335	335	0
557	20231108	094600	15843023	335	335	335	335	0
558	20231108	094500	15843023	335	335	335	335	0
559	20231108	094400	15843023	335	335	335	335	0
560	20231108	094300	15843023	335	335	335	335	0
561	20231108	094200	15843023	335	335	335	335	0
562	20231108	094100	15843023	335	335	335	335	1
563	20231108	094000	15842688	336	336	336	336	0
564	20231108	093900	15842688	336	336	336	336	12
565	20231108	093800	15838656	336	336	336	336	1
566	20231108	093700	15838320	335	335	335	335	3500
567	20231108	093600	14665820	336	336	336	336	0
568	20231108	093500	14665820	336	336	336	336	3098
569	20231108	093400	13624892	337	336	337	336	3
570	20231108	093300	13623883	337	337	337	337	1
571	20231108	093200	13623546	336	336	336	336	1533
572	20231108	093100	13108458	336	336	336	336	45
573	20231108	093000	13093338	336	335	336	335	1488
574	20231108	092900	12594856	335	335	335	335	514
575	20231108	092800	12422666	336	336	336	336	1
576	20231108	092700	12422330	335	336	336	335	5
577	20231108	092600	12420651	334	335	336	334	4728
578	20231108	092500	10841467	335	334	336	334	26
579	20231108	092400	10832755	336	335	336	334	239
580	20231108	092300	10752905	335	335	336	335	161
581	20231108	092200	10698968	336	335	336	335	4011
582	20231108	092100	9355279	335	335	335	335	1092
583	20231108	092000	8989459	335	336	336	335	1904
584	20231108	091900	8351617	336	336	336	336	8
585	20231108	091800	8348929	336	336	336	336	1
586	20231108	091700	8348593	336	336	336	336	3
587	20231108	091600	8347585	336	336	337	335	5
588	20231108	091500	8345905	336	336	337	336	25
589	20231108	091400	8337501	337	337	337	336	5
590	20231108	091300	8335817	337	336	337	336	32
591	20231108	091200	8325056	336	337	337	335	382
592	20231108	091100	8196880	336	337	337	335	586
593	20231108	091000	8000480	336	336	336	336	11
594	20231108	090900	7996784	337	336	337	335	5003
595	20231108	090800	6320168	337	338	339	337	711
596	20231108	090700	6080547	338	337	338	337	1307
597	20231108	090600	5639086	338	337	338	337	1025
598	20231108	090500	5292660	337	338	338	337	196
599	20231108	090400	5226604	338	338	338	338	1507
600	20231108	090300	4717238	338	336	338	336	4824
601	20231108	090200	3096074	336	337	337	336	497
602	20231108	090100	2929070	338	336	338	336	2680
603	20231108	090000	2028585	335	335	335	335	4551