KissMeData/016670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190100	42571215	335	335	335	335	1078
3	20231108	190000	42571215	335	335	335	335	0
4	20231108	185900	42571215	335	335	335	335	0
5	20231108	185800	42571215	335	335	335	335	0
6	20231108	185700	42571215	335	335	335	335	0
7	20231108	185600	42571215	335	335	335	335	0
8	20231108	185500	42571215	335	335	335	335	0
9	20231108	185400	42571215	335	335	335	335	0
10	20231108	185300	42571215	335	335	335	335	0
11	20231108	185200	42571215	335	335	335	335	0
12	20231108	185100	42571215	335	335	335	335	0
13	20231108	185000	42571215	335	335	335	335	0
14	20231108	184900	42571215	335	335	335	335	0
15	20231108	184800	42571215	335	335	335	335	0
16	20231108	184700	42571215	335	335	335	335	0
17	20231108	184600	42571215	335	335	335	335	0
18	20231108	184500	42571215	335	335	335	335	0
19	20231108	184400	42571215	335	335	335	335	0
20	20231108	184300	42571215	335	335	335	335	0
21	20231108	184200	42571215	335	335	335	335	0
22	20231108	184100	42571215	335	335	335	335	0
23	20231108	184000	42571215	335	335	335	335	0
24	20231108	183900	42571215	335	335	335	335	0
25	20231108	183800	42571215	335	335	335	335	0
26	20231108	183700	42571215	335	335	335	335	0
27	20231108	183600	42571215	335	335	335	335	0
28	20231108	183500	42571215	335	335	335	335	0
29	20231108	183400	42571215	335	335	335	335	0
30	20231108	183300	42571215	335	335	335	335	0
31	20231108	183200	42571215	335	335	335	335	0
32	20231108	183100	42571215	335	335	335	335	1078
33	20231108	183000	42571215	335	335	335	335	0
34	20231108	182900	42571215	335	335	335	335	0
35	20231108	182800	42571215	335	335	335	335	0
36	20231108	182700	42571215	335	335	335	335	0
37	20231108	182600	42571215	335	335	335	335	0
38	20231108	182500	42571215	335	335	335	335	0
39	20231108	182400	42571215	335	335	335	335	0
40	20231108	182300	42571215	335	335	335	335	0
41	20231108	182200	42571215	335	335	335	335	0
42	20231108	182100	42571215	335	335	335	335	0
43	20231108	182000	42571215	335	335	335	335	0
44	20231108	181900	42571215	335	335	335	335	0
45	20231108	181800	42571215	335	335	335	335	0
46	20231108	181700	42571215	335	335	335	335	0
47	20231108	181600	42571215	335	335	335	335	0
48	20231108	181500	42571215	335	335	335	335	0
49	20231108	181400	42571215	335	335	335	335	0
50	20231108	181300	42571215	335	335	335	335	0
51	20231108	181200	42571215	335	335	335	335	0
52	20231108	181100	42571215	335	335	335	335	0
53	20231108	181000	42571215	335	335	335	335	0
54	20231108	180900	42571215	335	335	335	335	0
55	20231108	180800	42571215	335	335	335	335	0
56	20231108	180700	42571215	335	335	335	335	0
57	20231108	180600	42571215	335	335	335	335	0
58	20231108	180500	42571215	335	335	335	335	0
59	20231108	180400	42571215	335	335	335	335	0
60	20231108	180300	42571215	335	335	335	335	0
61	20231108	180200	42571215	335	335	335	335	0
62	20231108	180100	42571215	335	335	335	335	1078
63	20231108	180000	42571215	335	335	335	335	0
64	20231108	175900	42571215	335	335	335	335	0
65	20231108	175800	42571215	335	335	335	335	0
66	20231108	175700	42571215	335	335	335	335	0
67	20231108	175600	42571215	335	335	335	335	0
68	20231108	175500	42571215	335	335	335	335	0
69	20231108	175400	42571215	335	335	335	335	0
70	20231108	175300	42571215	335	335	335	335	0
71	20231108	175200	42571215	335	335	335	335	0
72	20231108	175100	42571215	335	335	335	335	0
73	20231108	175000	42571215	335	335	335	335	0
74	20231108	174900	42571215	335	335	335	335	0
75	20231108	174800	42571215	335	335	335	335	0
76	20231108	174700	42571215	335	335	335	335	0
77	20231108	174600	42571215	335	335	335	335	0
78	20231108	174500	42571215	335	335	335	335	0
79	20231108	174400	42571215	335	335	335	335	0
80	20231108	174300	42571215	335	335	335	335	0
81	20231108	174200	42571215	335	335	335	335	0
82	20231108	174100	42571215	335	335	335	335	0
83	20231108	174000	42571215	335	335	335	335	0
84	20231108	173900	42571215	335	335	335	335	0
85	20231108	173800	42571215	335	335	335	335	0
86	20231108	173700	42571215	335	335	335	335	0
87	20231108	173600	42571215	335	335	335	335	0
88	20231108	173500	42571215	335	335	335	335	0
89	20231108	173400	42571215	335	335	335	335	0
90	20231108	173300	42571215	335	335	335	335	0
91	20231108	173200	42571215	335	335	335	335	0
92	20231108	173100	42571215	335	335	335	335	1078
93	20231108	173000	42571215	335	335	335	335	0
94	20231108	172900	42571215	335	335	335	335	0
95	20231108	172800	42571215	335	335	335	335	0
96	20231108	172700	42571215	335	335	335	335	0
97	20231108	172600	42571215	335	335	335	335	0
98	20231108	172500	42571215	335	335	335	335	0
99	20231108	172400	42571215	335	335	335	335	0
100	20231108	172300	42571215	335	335	335	335	0
101	20231108	172200	42571215	335	335	335	335	0
102	20231108	172100	42571215	335	335	335	335	0
103	20231108	172000	42571215	335	335	335	335	0
104	20231108	171900	42571215	335	335	335	335	0
105	20231108	171800	42571215	335	335	335	335	0
106	20231108	171700	42571215	335	335	335	335	0
107	20231108	171600	42571215	335	335	335	335	0
108	20231108	171500	42571215	335	335	335	335	0
109	20231108	171400	42571215	335	335	335	335	0
110	20231108	171300	42571215	335	335	335	335	0
111	20231108	171200	42571215	335	335	335	335	0
112	20231108	171100	42571215	335	335	335	335	0
113	20231108	171000	42571215	335	335	335	335	0
114	20231108	170900	42571215	335	335	335	335	0
115	20231108	170800	42571215	335	335	335	335	0
116	20231108	170700	42571215	335	335	335	335	0
117	20231108	170600	42571215	335	335	335	335	0
118	20231108	170500	42571215	335	335	335	335	0
119	20231108	170400	42571215	335	335	335	335	0
120	20231108	170300	42571215	335	335	335	335	0
121	20231108	170200	42571215	335	335	335	335	0
122	20231108	170100	42571215	335	335	335	335	1078
123	20231108	170000	42571215	335	335	335	335	0
124	20231108	165900	42571215	335	335	335	335	0
125	20231108	165800	42571215	335	335	335	335	0
126	20231108	165700	42571215	335	335	335	335	0
127	20231108	165600	42571215	335	335	335	335	0
128	20231108	165500	42571215	335	335	335	335	0
129	20231108	165400	42571215	335	335	335	335	0
130	20231108	165300	42571215	335	335	335	335	0
131	20231108	165200	42571215	335	335	335	335	0
132	20231108	165100	42571215	335	335	335	335	0
133	20231108	165000	42571215	335	335	335	335	0
134	20231108	164900	42571215	335	335	335	335	0
135	20231108	164800	42571215	335	335	335	335	0
136	20231108	164700	42571215	335	335	335	335	0
137	20231108	164600	42571215	335	335	335	335	0
138	20231108	164500	42571215	335	335	335	335	0
139	20231108	164400	42571215	335	335	335	335	0
140	20231108	164300	42571215	335	335	335	335	0
141	20231108	164200	42571215	335	335	335	335	0
142	20231108	164100	42571215	335	335	335	335	0
143	20231108	164000	42571215	335	335	335	335	0
144	20231108	163900	42571215	335	335	335	335	0
145	20231108	163800	42571215	335	335	335	335	0
146	20231108	163700	42571215	335	335	335	335	0
147	20231108	163600	42571215	335	335	335	335	0
148	20231108	163500	42571215	335	335	335	335	0
149	20231108	163400	42571215	335	335	335	335	0
150	20231108	163300	42571215	335	335	335	335	0
151	20231108	163200	42571215	335	335	335	335	0
152	20231108	163100	42571215	335	335	335	335	1078
153	20231108	163000	42571215	335	335	335	335	0
154	20231108	162900	42571215	335	335	335	335	0
155	20231108	162800	42571215	335	335	335	335	0
156	20231108	162700	42571215	335	335	335	335	0
157	20231108	162600	42571215	335	335	335	335	0
158	20231108	162500	42571215	335	335	335	335	0
159	20231108	162400	42571215	335	335	335	335	0
160	20231108	162300	42571215	335	335	335	335	0
161	20231108	162200	42571215	335	335	335	335	0
162	20231108	162100	42571215	335	335	335	335	0
163	20231108	162000	42571215	335	335	335	335	0
164	20231108	161900	42571215	335	335	335	335	0
165	20231108	161800	42571215	335	335	335	335	0
166	20231108	161700	42571215	335	335	335	335	0
167	20231108	161600	42571215	335	335	335	335	0
168	20231108	161500	42571215	335	335	335	335	0
169	20231108	161400	42571215	335	335	335	335	0
170	20231108	161300	42571215	335	335	335	335	0
171	20231108	161200	42571215	335	335	335	335	0
172	20231108	161100	42571215	335	335	335	335	0
173	20231108	161000	42571215	335	335	335	335	0
174	20231108	160900	42571215	335	335	335	335	0
175	20231108	160800	42571215	335	335	335	335	0
176	20231108	160700	42571215	335	335	335	335	0
177	20231108	160600	42571215	335	335	335	335	0
178	20231108	160500	42571215	335	335	335	335	0
179	20231108	160400	42571215	335	335	335	335	0
180	20231108	160300	42571215	335	335	335	335	0
181	20231108	160200	42571215	335	335	335	335	0
182	20231108	160100	42571215	335	335	335	335	1078
183	20231108	160000	42571215	335	335	335	335	0
184	20231108	155900	42571215	335	335	335	335	0
185	20231108	155800	42571215	335	335	335	335	0
186	20231108	155700	42571215	335	335	335	335	0
187	20231108	155600	42571215	335	335	335	335	0
188	20231108	155500	42571215	335	335	335	335	0
189	20231108	155400	42571215	335	335	335	335	0
190	20231108	155300	42571215	335	335	335	335	0
191	20231108	155200	42571215	335	335	335	335	0
192	20231108	155100	42571215	335	335	335	335	0
193	20231108	155000	42571215	335	335	335	335	0
194	20231108	154900	42571215	335	335	335	335	0
195	20231108	154800	42571215	335	335	335	335	0
196	20231108	154700	42571215	335	335	335	335	0
197	20231108	154600	42571215	335	335	335	335	0
198	20231108	154500	42571215	335	335	335	335	0
199	20231108	154400	42571215	335	335	335	335	0
200	20231108	154300	42571215	335	335	335	335	0
201	20231108	154200	42571215	335	335	335	335	0
202	20231108	154100	42571215	335	335	335	335	0
203	20231108	154000	42571215	335	335	335	335	0
204	20231108	153900	42571215	335	335	335	335	0
205	20231108	153800	42571215	335	335	335	335	0
206	20231108	153700	42571215	335	335	335	335	0
207	20231108	153600	42571215	335	335	335	335	0
208	20231108	153500	42571215	335	335	335	335	0
209	20231108	153400	42571215	335	335	335	335	0
210	20231108	153300	42571215	335	335	335	335	0
211	20231108	153200	42571215	335	335	335	335	0
212	20231108	153100	42571215	335	335	335	335	1078
213	20231108	153000	42571215	335	335	335	335	1078
214	20231108	152900	42210085	336	336	336	336	0
215	20231108	152800	42210085	336	336	336	336	0
216	20231108	152700	42210085	336	336	336	336	0
217	20231108	152600	42210085	336	336	336	336	0
218	20231108	152500	42210085	336	336	336	336	0
219	20231108	152400	42210085	336	336	336	336	0
220	20231108	152300	42210085	336	336	336	336	0
221	20231108	152200	42210085	336	336	336	336	0
222	20231108	152100	42210085	336	336	336	336	0
223	20231108	152000	42210085	336	336	336	336	0
224	20231108	151900	42210085	336	336	336	336	1
225	20231108	151800	42209749	336	336	336	336	2
226	20231108	151700	42209077	337	336	337	336	8
227	20231108	151600	42206387	337	337	337	337	1
228	20231108	151500	42206050	337	337	337	337	2
229	20231108	151400	42205376	337	337	337	337	2
230	20231108	151300	42204702	337	337	337	337	2
231	20231108	151200	42204028	335	336	337	335	2808
232	20231108	151100	41262532	337	336	337	336	40
233	20231108	151000	41249090	337	337	337	337	2
234	20231108	150900	41248416	337	337	337	337	1
235	20231108	150800	41248079	337	337	337	337	2
236	20231108	150700	41247405	337	337	337	337	7
237	20231108	150600	41245046	337	337	337	337	2
238	20231108	150500	41244372	337	337	337	337	1
239	20231108	150400	41244035	337	337	337	337	2
240	20231108	150300	41243361	337	337	337	337	2
241	20231108	150200	41242687	337	335	337	335	2002
242	20231108	150100	40572013	337	335	337	334	2002
243	20231108	150000	39903170	337	337	337	337	2
244	20231108	145900	39902496	337	337	337	337	2
245	20231108	145800	39901822	336	336	336	336	1
246	20231108	145700	39901486	336	336	336	336	59
247	20231108	145600	39881662	336	336	336	336	2
248	20231108	145500	39880990	336	336	336	336	1
249	20231108	145400	39880654	334	335	337	334	15602
250	20231108	145300	34658911	335	335	335	335	2
251	20231108	145200	34658241	335	335	335	335	530
252	20231108	145100	34480691	335	335	335	335	1
253	20231108	145000	34480356	335	335	335	335	2
254	20231108	144900	34479686	335	335	335	335	2
255	20231108	144800	34479016	335	335	335	335	359
256	20231108	144700	34358751	335	334	335	334	4172
257	20231108	144600	32965301	335	335	335	335	2
258	20231108	144500	32964631	335	335	335	335	2
259	20231108	144400	32963961	335	335	335	335	1
260	20231108	144300	32963626	335	335	335	335	2
261	20231108	144200	32962956	335	335	335	335	2
262	20231108	144100	32962286	335	335	335	335	2
263	20231108	144000	32961616	335	335	335	335	1
264	20231108	143900	32961281	335	335	335	335	2
265	20231108	143800	32960611	335	335	335	335	2
266	20231108	143700	32959941	335	335	335	335	2
267	20231108	143600	32959271	335	335	335	335	2
268	20231108	143500	32958601	335	335	335	335	2
269	20231108	143400	32957931	335	335	335	335	2
270	20231108	143300	32957261	335	335	335	335	1
271	20231108	143200	32956926	335	335	335	335	2
272	20231108	143100	32956256	335	335	335	335	2
273	20231108	143000	32955586	335	335	335	335	1
274	20231108	142900	32955251	335	333	335	333	1702
275	20231108	142800	32388481	336	335	336	335	102
276	20231108	142700	32354309	336	335	336	335	96
277	20231108	142600	32322147	335	335	335	335	960
278	20231108	142500	32000547	335	335	335	335	43
279	20231108	142400	31986142	335	335	335	335	2
280	20231108	142300	31985472	335	335	335	335	2
281	20231108	142200	31984802	335	335	335	335	2
282	20231108	142100	31984132	335	335	335	335	2
283	20231108	142000	31983462	335	335	335	335	2548
284	20231108	141900	31129882	335	335	335	335	1
285	20231108	141800	31129547	335	335	335	335	922
286	20231108	141700	30820677	335	335	335	335	2
287	20231108	141600	30820007	335	335	335	335	1
288	20231108	141500	30819672	335	335	335	335	2
289	20231108	141400	30819002	335	335	335	335	2
290	20231108	141300	30818332	335	335	335	335	2
291	20231108	141200	30817662	335	335	335	335	1
292	20231108	141100	30817327	335	335	335	335	2
293	20231108	141000	30816657	335	335	335	335	2
294	20231108	140900	30815987	335	335	335	335	2
295	20231108	140800	30815317	335	335	335	335	1
296	20231108	140700	30814982	335	335	335	335	405
297	20231108	140600	30679307	335	335	335	335	2
298	20231108	140500	30678637	335	335	335	335	1
299	20231108	140400	30678302	335	335	335	335	2
300	20231108	140300	30677632	335	335	335	335	2
301	20231108	140200	30676962	335	335	335	335	2
302	20231108	140100	30676292	335	335	335	335	1
303	20231108	140000	30675957	335	335	335	335	2
304	20231108	135900	30675287	335	334	335	334	3
305	20231108	135800	30674283	335	335	335	335	1
306	20231108	135700	30673948	335	334	335	334	213
307	20231108	135600	30602804	335	335	335	335	2
308	20231108	135500	30602134	335	335	335	335	2
309	20231108	135400	30601464	335	335	335	335	1
310	20231108	135300	30601129	335	335	335	335	2
311	20231108	135200	30600459	335	335	335	335	2
312	20231108	135100	30599789	335	333	335	333	1383
313	20231108	135000	30139248	334	334	334	334	116
314	20231108	134900	30100504	335	335	335	335	2
315	20231108	134800	30099834	335	335	335	335	2
316	20231108	134700	30099164	335	335	335	335	1
317	20231108	134600	30098829	335	335	335	335	2
318	20231108	134500	30098159	335	335	335	335	2
319	20231108	134400	30097489	335	335	335	335	1
320	20231108	134300	30097154	335	335	335	335	2
321	20231108	134200	30096484	335	335	335	335	2
322	20231108	134100	30095814	335	335	335	335	2
323	20231108	134000	30095144	335	335	335	335	1
324	20231108	133900	30094809	335	335	335	335	2
325	20231108	133800	30094139	335	335	335	335	2
326	20231108	133700	30093469	335	335	335	335	1
327	20231108	133600	30093134	335	335	335	335	299
328	20231108	133500	29992969	335	335	335	335	2
329	20231108	133400	29992299	335	334	335	334	3
330	20231108	133300	29991295	335	335	335	335	1
331	20231108	133200	29990960	335	335	335	335	2
332	20231108	133100	29990290	335	335	335	335	2
333	20231108	133000	29989620	334	335	335	334	253
334	20231108	132900	29904869	335	335	335	335	1
335	20231108	132800	29904534	335	335	335	335	2
336	20231108	132700	29903864	335	335	335	335	2
337	20231108	132600	29903194	335	335	335	335	1
338	20231108	132500	29902859	335	335	335	335	2
339	20231108	132400	29902189	335	335	335	335	52
340	20231108	132300	29884769	335	335	335	335	2
341	20231108	132200	29884099	335	335	335	335	1
342	20231108	132100	29883764	335	335	335	335	518
343	20231108	132000	29710234	335	335	335	335	2
344	20231108	131900	29709564	335	335	335	335	1
345	20231108	131800	29709229	335	335	335	335	2
346	20231108	131700	29708559	335	334	335	333	3002
347	20231108	131600	28707706	334	335	335	334	12
348	20231108	131500	28703696	335	335	335	335	1
349	20231108	131400	28703361	335	335	335	335	2
350	20231108	131300	28702691	335	335	335	335	2
351	20231108	131200	28702021	335	335	335	335	1
352	20231108	131100	28701686	335	335	335	335	2
353	20231108	131000	28701016	335	335	335	335	2
354	20231108	130900	28700346	335	334	335	334	103
355	20231108	130800	28665941	335	335	335	335	16
356	20231108	130700	28660581	335	335	335	335	2
357	20231108	130600	28659911	335	335	335	335	2
358	20231108	130500	28659241	335	335	335	335	1
359	20231108	130400	28658906	335	335	335	335	2
360	20231108	130300	28658236	335	335	335	335	2
361	20231108	130200	28657566	335	335	335	335	2
362	20231108	130100	28656896	335	335	335	335	11
363	20231108	130000	28653211	335	335	335	335	2
364	20231108	125900	28652541	335	335	335	335	2
365	20231108	125800	28651871	335	335	335	335	2
366	20231108	125700	28651201	334	333	334	333	13873
367	20231108	125600	24022742	333	333	333	333	2
368	20231108	125500	24022076	333	333	333	333	2
369	20231108	125400	24021410	333	333	333	333	1
370	20231108	125300	24021077	333	333	333	333	2
371	20231108	125200	24020411	333	333	333	333	2
372	20231108	125100	24019745	333	333	333	333	2
373	20231108	125000	24019079	333	333	333	333	1
374	20231108	124900	24018746	333	333	333	333	2
375	20231108	124800	24018080	333	333	333	333	2
376	20231108	124700	24017414	333	333	333	333	1
377	20231108	124600	24017081	333	333	333	333	2
378	20231108	124500	24016415	333	333	333	333	2
379	20231108	124400	24015749	333	333	333	333	2
380	20231108	124300	24015083	333	333	333	333	1
381	20231108	124200	24014750	333	333	333	333	2
382	20231108	124100	24014084	333	333	333	333	2
383	20231108	124000	24013418	332	333	333	332	1945
384	20231108	123900	23367677	333	333	333	333	2
385	20231108	123800	23367011	333	333	333	333	2
386	20231108	123700	23366345	333	333	333	333	2
387	20231108	123600	23365679	333	333	333	333	1
388	20231108	123500	23365346	333	333	333	333	2
389	20231108	123400	23364680	333	333	333	333	2
390	20231108	123300	23364014	333	333	333	333	180
391	20231108	123200	23304074	333	333	333	333	2
392	20231108	123100	23303408	333	333	333	333	2
393	20231108	123000	23302742	333	333	333	333	2
394	20231108	122900	23302076	333	333	333	333	1
395	20231108	122800	23301743	333	333	333	333	2
396	20231108	122700	23301077	333	333	333	333	2
397	20231108	122600	23300411	333	333	333	333	3102
398	20231108	122500	22267445	333	333	333	333	1
399	20231108	122400	22267112	333	333	333	333	74
400	20231108	122300	22242470	333	333	333	333	2
401	20231108	122200	22241804	333	333	333	333	1
402	20231108	122100	22241471	333	333	333	333	2
403	20231108	122000	22240805	333	333	333	333	2
404	20231108	121900	22240139	333	333	333	333	2
405	20231108	121800	22239473	333	333	333	333	1
406	20231108	121700	22239140	333	333	333	333	2
407	20231108	121600	22238474	333	333	333	333	17
408	20231108	121500	22232813	332	332	332	332	1
409	20231108	121400	22232481	333	333	333	333	2
410	20231108	121300	22231815	333	333	333	333	22
411	20231108	121200	22224489	333	333	333	333	2
412	20231108	121100	22223823	333	333	333	333	1
413	20231108	121000	22223490	333	333	333	333	2
414	20231108	120900	22222824	333	333	333	333	2
415	20231108	120800	22222158	333	333	333	333	11
416	20231108	120700	22218495	333	333	333	333	2
417	20231108	120600	22217829	333	333	333	333	2
418	20231108	120500	22217163	333	333	333	333	2
419	20231108	120400	22216497	332	332	332	332	1
420	20231108	120300	22216165	333	331	333	331	400
421	20231108	120200	22083762	333	333	333	333	2
422	20231108	120100	22083096	333	333	333	333	1
423	20231108	120000	22082763	333	333	333	333	2
424	20231108	115900	22082097	333	333	333	333	32
425	20231108	115800	22071441	333	333	333	333	2
426	20231108	115700	22070775	333	333	333	333	1
427	20231108	115600	22070442	333	333	333	333	12
428	20231108	115500	22066446	333	333	333	333	2
429	20231108	115400	22065780	333	333	333	333	1
430	20231108	115300	22065447	333	333	333	333	2
431	20231108	115200	22064781	333	333	333	333	2
432	20231108	115100	22064115	333	333	333	333	2
433	20231108	115000	22063449	333	333	333	333	6
434	20231108	114900	22061451	333	333	333	333	2
435	20231108	114800	22060785	333	333	333	333	2
436	20231108	114700	22060119	333	333	333	333	2
437	20231108	114600	22059453	333	333	333	333	1
438	20231108	114500	22059120	333	333	333	333	2
439	20231108	114400	22058454	333	333	333	333	2
440	20231108	114300	22057788	333	333	333	333	1
441	20231108	114200	22057455	333	333	333	333	2
442	20231108	114100	22056789	333	333	333	333	2
443	20231108	114000	22056123	333	333	333	333	2
444	20231108	113900	22055457	333	333	333	333	1
445	20231108	113800	22055124	333	333	333	333	2
446	20231108	113700	22054458	333	331	333	331	3
447	20231108	113600	22053461	333	333	333	333	2
448	20231108	113500	22052795	333	333	333	333	2
449	20231108	113400	22052129	333	333	333	333	2
450	20231108	113300	22051463	333	333	333	333	2
451	20231108	113200	22050797	333	333	333	333	1
452	20231108	113100	22050464	333	333	333	333	2
453	20231108	113000	22049798	333	333	333	333	2
454	20231108	112900	22049132	333	333	333	333	1
455	20231108	112800	22048799	333	333	333	333	2
456	20231108	112700	22048133	333	333	333	333	2
457	20231108	112600	22047467	333	333	333	333	2
458	20231108	112500	22046801	333	333	333	333	1
459	20231108	112400	22046468	333	332	333	332	2
460	20231108	112300	22045803	330	332	332	330	300
461	20231108	112200	21946799	332	332	332	332	115
462	20231108	112100	21908619	333	333	333	333	2
463	20231108	112000	21907953	333	333	333	333	2
464	20231108	111900	21907287	333	333	333	333	12
465	20231108	111800	21903291	333	333	333	333	1
466	20231108	111700	21902958	333	333	333	333	2
467	20231108	111600	21902292	333	333	333	333	2
468	20231108	111500	21901626	333	333	333	333	2
469	20231108	111400	21900960	333	333	333	333	1
470	20231108	111300	21900627	333	333	333	333	2
471	20231108	111200	21899961	333	332	333	332	543
472	20231108	111100	21719683	332	332	332	332	1755
473	20231108	111000	21137023	332	332	332	332	2
474	20231108	110900	21136359	332	332	332	332	2
475	20231108	110800	21135695	332	332	332	332	2
476	20231108	110700	21135031	332	332	332	332	1
477	20231108	110600	21134699	332	332	332	332	2
478	20231108	110500	21134035	332	332	332	332	2
479	20231108	110400	21133371	332	332	332	332	1
480	20231108	110300	21133039	332	332	332	332	2
481	20231108	110200	21132375	332	332	332	332	2
482	20231108	110100	21131711	332	332	332	332	2
483	20231108	110000	21131047	332	332	332	332	1
484	20231108	105900	21130715	332	332	332	332	2
485	20231108	105800	21130051	332	331	332	331	3
486	20231108	105700	21129056	332	332	332	332	1
487	20231108	105600	21128724	332	331	332	331	796
488	20231108	105500	20865246	331	331	331	331	12
489	20231108	105400	20861274	331	331	331	331	2
490	20231108	105300	20860612	331	330	331	330	867
491	20231108	105200	20574501	330	330	330	330	2
492	20231108	105100	20573841	330	330	330	330	2
493	20231108	105000	20573181	330	330	330	330	1
494	20231108	104900	20572851	330	330	330	330	153
495	20231108	104800	20522361	330	330	330	330	2
496	20231108	104700	20521701	330	330	330	330	2
497	20231108	104600	20521041	330	330	330	330	1
498	20231108	104500	20520711	330	330	330	330	2
499	20231108	104400	20520051	330	330	330	330	2
500	20231108	104300	20519391	330	330	330	330	2
501	20231108	104200	20518731	330	330	330	330	1
502	20231108	104100	20518401	330	330	330	330	2
503	20231108	104000	20517741	330	330	330	330	2
504	20231108	103900	20517081	330	330	330	330	1
505	20231108	103800	20516751	330	330	330	330	41
506	20231108	103700	20503221	331	331	331	331	2
507	20231108	103600	20502559	331	331	331	331	2
508	20231108	103500	20501897	331	331	331	331	1
509	20231108	103400	20501566	330	331	331	330	1442
510	20231108	103300	20025703	332	332	332	332	2
511	20231108	103200	20025039	332	332	332	332	1
512	20231108	103100	20024707	332	333	333	332	1306
513	20231108	103000	19591113	333	333	333	333	2
514	20231108	102900	19590447	333	333	333	333	2
515	20231108	102800	19589781	333	333	333	333	1
516	20231108	102700	19589448	333	333	333	333	2
517	20231108	102600	19588782	333	332	333	332	56
518	20231108	102500	19570188	333	333	333	333	1
519	20231108	102400	19569855	333	333	333	333	2
520	20231108	102300	19569189	333	333	333	333	2
521	20231108	102200	19568523	333	333	333	333	2
522	20231108	102100	19567857	333	333	333	333	1
523	20231108	102000	19567524	333	333	333	333	2
524	20231108	101900	19566858	333	333	333	333	2
525	20231108	101800	19566192	332	332	332	332	4
526	20231108	101700	19564864	333	331	333	331	376
527	20231108	101600	19440404	333	333	333	333	151
528	20231108	101500	19390121	333	333	333	333	2
529	20231108	101400	19389455	333	333	333	333	1
530	20231108	101300	19389122	333	333	333	333	2
531	20231108	101200	19388456	333	333	333	333	2
532	20231108	101100	19387790	334	334	334	334	1
533	20231108	101000	19387456	334	334	334	334	2
534	20231108	100900	19386788	334	334	334	334	2
535	20231108	100800	19386120	334	334	334	334	2
536	20231108	100700	19385452	334	334	334	334	1
537	20231108	100600	19385118	334	334	334	334	2
538	20231108	100500	19384450	333	333	333	333	2
539	20231108	100400	19383784	333	333	333	333	2
540	20231108	100300	19383118	333	333	333	333	1
541	20231108	100200	19382785	333	333	333	333	2
542	20231108	100100	19382119	334	334	334	334	182
543	20231108	100000	19321331	334	334	334	334	1
544	20231108	095900	19320997	334	331	334	331	3502
545	20231108	095800	18157516	331	331	331	331	2
546	20231108	095700	18156854	331	331	331	331	2
547	20231108	095600	18156192	331	331	331	331	1
548	20231108	095500	18155861	332	330	332	330	42
549	20231108	095400	18141997	333	331	333	331	502
550	20231108	095300	17975832	333	333	333	333	1
551	20231108	095200	17975499	333	333	333	333	2
552	20231108	095100	17974833	333	333	333	333	3
553	20231108	095000	17973834	333	333	333	333	4
554	20231108	094900	17972502	333	333	333	333	1
555	20231108	094800	17972169	333	333	333	333	2
556	20231108	094700	17971503	333	333	333	333	2
557	20231108	094600	17970837	333	333	333	333	1
558	20231108	094500	17970504	333	333	333	330	2799
559	20231108	094400	17044840	334	334	334	334	2
560	20231108	094300	17044172	334	333	334	333	204
561	20231108	094200	16976238	334	334	334	334	1
562	20231108	094100	16975904	334	335	335	334	1267
563	20231108	094000	16552724	335	335	335	335	2
564	20231108	093900	16552054	335	335	335	335	1
565	20231108	093800	16551719	335	334	335	334	22
566	20231108	093700	16544369	333	335	335	333	53
567	20231108	093600	16526716	333	335	335	333	1097
568	20231108	093500	16160421	335	334	335	334	822
569	20231108	093400	15885102	336	336	337	336	24
570	20231108	093300	15877037	337	336	337	336	7
571	20231108	093200	15874681	337	336	337	336	34
572	20231108	093100	15863224	337	332	337	332	5922
573	20231108	093000	13888065	332	332	332	332	165
574	20231108	092900	13833285	332	332	332	332	2
575	20231108	092800	13832621	332	332	332	332	1
576	20231108	092700	13832289	332	332	332	332	2
577	20231108	092600	13831625	332	332	332	332	2
578	20231108	092500	13830961	332	332	332	332	2
579	20231108	092400	13830297	332	332	332	332	1
580	20231108	092300	13829965	332	332	332	332	2
581	20231108	092200	13829301	332	333	334	332	171
582	20231108	092100	13772526	333	334	334	333	34
583	20231108	092000	13761181	334	334	334	334	2
584	20231108	091900	13760513	334	333	334	333	4
585	20231108	091800	13759178	335	334	335	334	3
586	20231108	091700	13758174	333	329	333	329	6454
587	20231108	091600	11624042	329	329	329	329	209
588	20231108	091500	11555281	329	329	329	329	2
589	20231108	091400	11554623	328	329	329	328	1029
590	20231108	091300	11216882	331	328	331	328	1741
591	20231108	091200	10645828	328	329	329	328	5178
592	20231108	091100	8943584	330	330	331	330	3291
593	20231108	091000	7854485	331	333	333	331	34
594	20231108	090900	7843229	333	332	333	332	6
595	20231108	090800	7841235	331	332	332	331	11
596	20231108	090700	7837592	333	333	333	331	16
597	20231108	090600	7832282	333	330	333	330	511
598	20231108	090500	7662548	332	334	334	331	11
599	20231108	090400	7658899	337	331	337	331	2502
600	20231108	090300	6828745	331	332	333	331	11
601	20231108	090200	6825101	330	330	332	330	13
602	20231108	090100	6820807	330	328	331	328	4126
603	20231108	090000	5460514	329	326	329	326	16721