KissMeData/016600/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190100	59889948	336	336	336	336	7757
3	20231113	190000	59889948	336	336	336	336	0
4	20231113	185900	59889948	336	336	336	336	0
5	20231113	185800	59889948	336	336	336	336	0
6	20231113	185700	59889948	336	336	336	336	0
7	20231113	185600	59889948	336	336	336	336	0
8	20231113	185500	59889948	336	336	336	336	0
9	20231113	185400	59889948	336	336	336	336	0
10	20231113	185300	59889948	336	336	336	336	0
11	20231113	185200	59889948	336	336	336	336	0
12	20231113	185100	59889948	336	336	336	336	0
13	20231113	185000	59889948	336	336	336	336	0
14	20231113	184900	59889948	336	336	336	336	0
15	20231113	184800	59889948	336	336	336	336	0
16	20231113	184700	59889948	336	336	336	336	0
17	20231113	184600	59889948	336	336	336	336	0
18	20231113	184500	59889948	336	336	336	336	0
19	20231113	184400	59889948	336	336	336	336	0
20	20231113	184300	59889948	336	336	336	336	0
21	20231113	184200	59889948	336	336	336	336	0
22	20231113	184100	59889948	336	336	336	336	0
23	20231113	184000	59889948	336	336	336	336	0
24	20231113	183900	59889948	336	336	336	336	0
25	20231113	183800	59889948	336	336	336	336	0
26	20231113	183700	59889948	336	336	336	336	0
27	20231113	183600	59889948	336	336	336	336	0
28	20231113	183500	59889948	336	336	336	336	0
29	20231113	183400	59889948	336	336	336	336	0
30	20231113	183300	59889948	336	336	336	336	0
31	20231113	183200	59889948	336	336	336	336	0
32	20231113	183100	59889948	336	336	336	336	7757
33	20231113	183000	59889948	336	336	336	336	0
34	20231113	182900	59889948	336	336	336	336	0
35	20231113	182800	59889948	336	336	336	336	0
36	20231113	182700	59889948	336	336	336	336	0
37	20231113	182600	59889948	336	336	336	336	0
38	20231113	182500	59889948	336	336	336	336	0
39	20231113	182400	59889948	336	336	336	336	0
40	20231113	182300	59889948	336	336	336	336	0
41	20231113	182200	59889948	336	336	336	336	0
42	20231113	182100	59889948	336	336	336	336	0
43	20231113	182000	59889948	336	336	336	336	0
44	20231113	181900	59889948	336	336	336	336	0
45	20231113	181800	59889948	336	336	336	336	0
46	20231113	181700	59889948	336	336	336	336	0
47	20231113	181600	59889948	336	336	336	336	0
48	20231113	181500	59889948	336	336	336	336	0
49	20231113	181400	59889948	336	336	336	336	0
50	20231113	181300	59889948	336	336	336	336	0
51	20231113	181200	59889948	336	336	336	336	0
52	20231113	181100	59889948	336	336	336	336	0
53	20231113	181000	59889948	336	336	336	336	0
54	20231113	180900	59889948	336	336	336	336	0
55	20231113	180800	59889948	336	336	336	336	0
56	20231113	180700	59889948	336	336	336	336	0
57	20231113	180600	59889948	336	336	336	336	0
58	20231113	180500	59889948	336	336	336	336	0
59	20231113	180400	59889948	336	336	336	336	0
60	20231113	180300	59889948	336	336	336	336	0
61	20231113	180200	59889948	336	336	336	336	0
62	20231113	180100	59889948	336	336	336	336	7757
63	20231113	180000	59889948	336	336	336	336	0
64	20231113	175900	59889948	336	336	336	336	0
65	20231113	175800	59889948	336	336	336	336	0
66	20231113	175700	59889948	336	336	336	336	0
67	20231113	175600	59889948	336	336	336	336	0
68	20231113	175500	59889948	336	336	336	336	0
69	20231113	175400	59889948	336	336	336	336	0
70	20231113	175300	59889948	336	336	336	336	0
71	20231113	175200	59889948	336	336	336	336	0
72	20231113	175100	59889948	336	336	336	336	0
73	20231113	175000	59889948	336	336	336	336	0
74	20231113	174900	59889948	336	336	336	336	0
75	20231113	174800	59889948	336	336	336	336	0
76	20231113	174700	59889948	336	336	336	336	0
77	20231113	174600	59889948	336	336	336	336	0
78	20231113	174500	59889948	336	336	336	336	0
79	20231113	174400	59889948	336	336	336	336	0
80	20231113	174300	59889948	336	336	336	336	0
81	20231113	174200	59889948	336	336	336	336	0
82	20231113	174100	59889948	336	336	336	336	0
83	20231113	174000	59889948	336	336	336	336	0
84	20231113	173900	59889948	336	336	336	336	0
85	20231113	173800	59889948	336	336	336	336	0
86	20231113	173700	59889948	336	336	336	336	0
87	20231113	173600	59889948	336	336	336	336	0
88	20231113	173500	59889948	336	336	336	336	0
89	20231113	173400	59889948	336	336	336	336	0
90	20231113	173300	59889948	336	336	336	336	0
91	20231113	173200	59889948	336	336	336	336	0
92	20231113	173100	59889948	336	336	336	336	7757
93	20231113	173000	59889948	336	336	336	336	0
94	20231113	172900	59889948	336	336	336	336	0
95	20231113	172800	59889948	336	336	336	336	0
96	20231113	172700	59889948	336	336	336	336	0
97	20231113	172600	59889948	336	336	336	336	0
98	20231113	172500	59889948	336	336	336	336	0
99	20231113	172400	59889948	336	336	336	336	0
100	20231113	172300	59889948	336	336	336	336	0
101	20231113	172200	59889948	336	336	336	336	0
102	20231113	172100	59889948	336	336	336	336	0
103	20231113	172000	59889948	336	336	336	336	0
104	20231113	171900	59889948	336	336	336	336	0
105	20231113	171800	59889948	336	336	336	336	0
106	20231113	171700	59889948	336	336	336	336	0
107	20231113	171600	59889948	336	336	336	336	0
108	20231113	171500	59889948	336	336	336	336	0
109	20231113	171400	59889948	336	336	336	336	0
110	20231113	171300	59889948	336	336	336	336	0
111	20231113	171200	59889948	336	336	336	336	0
112	20231113	171100	59889948	336	336	336	336	0
113	20231113	171000	59889948	336	336	336	336	0
114	20231113	170900	59889948	336	336	336	336	0
115	20231113	170800	59889948	336	336	336	336	0
116	20231113	170700	59889948	336	336	336	336	0
117	20231113	170600	59889948	336	336	336	336	0
118	20231113	170500	59889948	336	336	336	336	0
119	20231113	170400	59889948	336	336	336	336	0
120	20231113	170300	59889948	336	336	336	336	0
121	20231113	170200	59889948	336	336	336	336	0
122	20231113	170100	59889948	336	336	336	336	7757
123	20231113	170000	59889948	336	336	336	336	0
124	20231113	165900	59889948	336	336	336	336	0
125	20231113	165800	59889948	336	336	336	336	0
126	20231113	165700	59889948	336	336	336	336	0
127	20231113	165600	59889948	336	336	336	336	0
128	20231113	165500	59889948	336	336	336	336	0
129	20231113	165400	59889948	336	336	336	336	0
130	20231113	165300	59889948	336	336	336	336	0
131	20231113	165200	59889948	336	336	336	336	0
132	20231113	165100	59889948	336	336	336	336	0
133	20231113	165000	59889948	336	336	336	336	0
134	20231113	164900	59889948	336	336	336	336	0
135	20231113	164800	59889948	336	336	336	336	0
136	20231113	164700	59889948	336	336	336	336	0
137	20231113	164600	59889948	336	336	336	336	0
138	20231113	164500	59889948	336	336	336	336	0
139	20231113	164400	59889948	336	336	336	336	0
140	20231113	164300	59889948	336	336	336	336	0
141	20231113	164200	59889948	336	336	336	336	0
142	20231113	164100	59889948	336	336	336	336	0
143	20231113	164000	59889948	336	336	336	336	0
144	20231113	163900	59889948	336	336	336	336	0
145	20231113	163800	59889948	336	336	336	336	0
146	20231113	163700	59889948	336	336	336	336	0
147	20231113	163600	59889948	336	336	336	336	0
148	20231113	163500	59889948	336	336	336	336	0
149	20231113	163400	59889948	336	336	336	336	0
150	20231113	163300	59889948	336	336	336	336	0
151	20231113	163200	59889948	336	336	336	336	0
152	20231113	163100	59889948	336	336	336	336	7757
153	20231113	163000	59889948	336	336	336	336	0
154	20231113	162900	59889948	336	336	336	336	0
155	20231113	162800	59889948	336	336	336	336	0
156	20231113	162700	59889948	336	336	336	336	0
157	20231113	162600	59889948	336	336	336	336	0
158	20231113	162500	59889948	336	336	336	336	0
159	20231113	162400	59889948	336	336	336	336	0
160	20231113	162300	59889948	336	336	336	336	0
161	20231113	162200	59889948	336	336	336	336	0
162	20231113	162100	59889948	336	336	336	336	0
163	20231113	162000	59889948	336	336	336	336	0
164	20231113	161900	59889948	336	336	336	336	0
165	20231113	161800	59889948	336	336	336	336	0
166	20231113	161700	59889948	336	336	336	336	0
167	20231113	161600	59889948	336	336	336	336	0
168	20231113	161500	59889948	336	336	336	336	0
169	20231113	161400	59889948	336	336	336	336	0
170	20231113	161300	59889948	336	336	336	336	0
171	20231113	161200	59889948	336	336	336	336	0
172	20231113	161100	59889948	336	336	336	336	0
173	20231113	161000	59889948	336	336	336	336	0
174	20231113	160900	59889948	336	336	336	336	0
175	20231113	160800	59889948	336	336	336	336	0
176	20231113	160700	59889948	336	336	336	336	0
177	20231113	160600	59889948	336	336	336	336	0
178	20231113	160500	59889948	336	336	336	336	0
179	20231113	160400	59889948	336	336	336	336	0
180	20231113	160300	59889948	336	336	336	336	0
181	20231113	160200	59889948	336	336	336	336	0
182	20231113	160100	59889948	336	336	336	336	7757
183	20231113	160000	59889948	336	336	336	336	0
184	20231113	155900	59889948	336	336	336	336	0
185	20231113	155800	59889948	336	336	336	336	0
186	20231113	155700	59889948	336	336	336	336	0
187	20231113	155600	59889948	336	336	336	336	0
188	20231113	155500	59889948	336	336	336	336	0
189	20231113	155400	59889948	336	336	336	336	0
190	20231113	155300	59889948	336	336	336	336	0
191	20231113	155200	59889948	336	336	336	336	0
192	20231113	155100	59889948	336	336	336	336	0
193	20231113	155000	59889948	336	336	336	336	0
194	20231113	154900	59889948	336	336	336	336	0
195	20231113	154800	59889948	336	336	336	336	0
196	20231113	154700	59889948	336	336	336	336	0
197	20231113	154600	59889948	336	336	336	336	0
198	20231113	154500	59889948	336	336	336	336	0
199	20231113	154400	59889948	336	336	336	336	0
200	20231113	154300	59889948	336	336	336	336	0
201	20231113	154200	59889948	336	336	336	336	0
202	20231113	154100	59889948	336	336	336	336	0
203	20231113	154000	59889948	336	336	336	336	0
204	20231113	153900	59889948	336	336	336	336	0
205	20231113	153800	59889948	336	336	336	336	0
206	20231113	153700	59889948	336	336	336	336	0
207	20231113	153600	59889948	336	336	336	336	0
208	20231113	153500	59889948	336	336	336	336	0
209	20231113	153400	59889948	336	336	336	336	0
210	20231113	153300	59889948	336	336	336	336	0
211	20231113	153200	59889948	336	336	336	336	0
212	20231113	153100	59889948	336	336	336	336	7757
213	20231113	153000	59889948	336	336	336	336	7757
214	20231113	152900	57283596	334	334	334	334	0
215	20231113	152800	57283596	334	334	334	334	0
216	20231113	152700	57283596	334	334	334	334	0
217	20231113	152600	57283596	334	334	334	334	0
218	20231113	152500	57283596	334	334	334	334	0
219	20231113	152400	57283596	334	334	334	334	0
220	20231113	152300	57283596	334	334	334	334	0
221	20231113	152200	57283596	334	334	334	334	0
222	20231113	152100	57283596	334	334	334	334	0
223	20231113	152000	57283596	334	334	334	334	0
224	20231113	151900	57283596	334	334	334	334	1
225	20231113	151800	57283262	333	333	333	333	1
226	20231113	151700	57282929	334	334	334	334	200
227	20231113	151600	57216129	334	333	334	333	606
228	20231113	151500	57013731	333	333	333	333	1
229	20231113	151400	57013398	335	335	335	335	0
230	20231113	151300	57013398	335	333	335	333	552
231	20231113	151200	56829576	333	334	334	333	10001
232	20231113	151100	53499233	334	334	334	334	500
233	20231113	151000	53332233	335	335	335	335	0
234	20231113	150900	53332233	335	335	335	335	0
235	20231113	150800	53332233	335	335	335	335	0
236	20231113	150700	53332233	335	335	335	335	2
237	20231113	150600	53331563	334	334	334	334	0
238	20231113	150500	53331563	334	334	334	334	0
239	20231113	150400	53331563	334	334	334	334	0
240	20231113	150300	53331563	334	334	334	334	0
241	20231113	150200	53331563	334	334	334	334	0
242	20231113	150100	53331563	334	334	334	334	2000
243	20231113	150000	52663563	334	334	334	334	2053
244	20231113	145900	51977861	332	332	332	332	0
245	20231113	145800	51977861	332	332	332	332	0
246	20231113	145700	51977861	332	332	332	332	0
247	20231113	145600	51977861	332	332	332	332	0
248	20231113	145500	51977861	332	332	332	332	0
249	20231113	145400	51977861	332	332	332	332	0
250	20231113	145300	51977861	332	332	332	332	0
251	20231113	145200	51977861	332	333	333	332	30558
252	20231113	145100	41802048	333	333	333	333	1000
253	20231113	145000	41469048	334	334	334	334	3
254	20231113	144900	41468046	334	334	334	334	13
255	20231113	144800	41463704	334	334	334	334	413
256	20231113	144700	41325762	334	334	334	334	5
257	20231113	144600	41324092	334	334	334	334	50
258	20231113	144500	41307392	334	334	334	334	500
259	20231113	144400	41140392	334	334	334	334	0
260	20231113	144300	41140392	334	334	334	334	0
261	20231113	144200	41140392	334	334	334	334	100
262	20231113	144100	41106992	334	334	334	334	4
263	20231113	144000	41105656	334	334	334	334	0
264	20231113	143900	41105656	334	334	334	334	0
265	20231113	143800	41105656	334	334	334	334	13
266	20231113	143700	41101314	334	334	334	334	513
267	20231113	143600	40929972	334	334	334	334	13
268	20231113	143500	40925630	334	334	334	334	3207
269	20231113	143400	39854492	336	336	336	336	0
270	20231113	143300	39854492	336	336	336	336	0
271	20231113	143200	39854492	336	335	336	335	530
272	20231113	143100	39676577	334	334	334	334	0
273	20231113	143000	39676577	334	334	334	334	0
274	20231113	142900	39676577	334	334	334	334	0
275	20231113	142800	39676577	334	334	334	334	0
276	20231113	142700	39676577	334	334	334	334	0
277	20231113	142600	39676577	334	334	334	334	0
278	20231113	142500	39676577	334	334	334	334	0
279	20231113	142400	39676577	334	334	334	334	0
280	20231113	142300	39676577	334	334	334	334	0
281	20231113	142200	39676577	334	334	334	334	0
282	20231113	142100	39676577	334	334	334	334	0
283	20231113	142000	39676577	334	334	334	334	0
284	20231113	141900	39676577	334	334	334	334	0
285	20231113	141800	39676577	334	334	334	334	0
286	20231113	141700	39676577	334	334	334	334	0
287	20231113	141600	39676577	334	334	334	334	0
288	20231113	141500	39676577	334	334	334	334	0
289	20231113	141400	39676577	334	334	334	334	0
290	20231113	141300	39676577	334	334	334	334	0
291	20231113	141200	39676577	334	334	334	334	0
292	20231113	141100	39676577	334	334	334	334	3127
293	20231113	141000	38632159	334	334	334	334	1
294	20231113	140900	38631825	335	335	335	335	0
295	20231113	140800	38631825	335	335	335	335	500
296	20231113	140700	38464325	335	335	335	335	1
297	20231113	140600	38463990	334	334	334	334	4
298	20231113	140500	38462654	334	334	334	334	0
299	20231113	140400	38462654	334	334	334	334	0
300	20231113	140300	38462654	334	335	335	334	14351
301	20231113	140200	33662676	336	336	336	336	0
302	20231113	140100	33662676	336	336	336	336	0
303	20231113	140000	33662676	336	336	336	336	0
304	20231113	135900	33662676	336	336	336	336	0
305	20231113	135800	33662676	336	336	336	336	248
306	20231113	135700	33579348	336	336	336	336	0
307	20231113	135600	33579348	336	336	336	336	3
308	20231113	135500	33578340	336	336	336	336	0
309	20231113	135400	33578340	336	337	337	336	16
310	20231113	135300	33572960	336	336	336	336	0
311	20231113	135200	33572960	336	336	336	336	0
312	20231113	135100	33572960	336	336	337	336	22
313	20231113	135000	33565564	336	336	336	336	0
314	20231113	134900	33565564	336	336	336	336	2742
315	20231113	134800	32644252	336	336	336	336	0
316	20231113	134700	32644252	336	336	336	336	0
317	20231113	134600	32644252	336	336	336	336	0
318	20231113	134500	32644252	336	336	336	336	0
319	20231113	134400	32644252	336	336	336	336	0
320	20231113	134300	32644252	336	336	336	336	0
321	20231113	134200	32644252	336	336	336	336	0
322	20231113	134100	32644252	336	336	336	336	0
323	20231113	134000	32644252	336	336	336	336	0
324	20231113	133900	32644252	336	335	336	335	5732
325	20231113	133800	30724028	336	336	336	336	0
326	20231113	133700	30724028	336	336	336	336	0
327	20231113	133600	30724028	336	336	336	336	0
328	20231113	133500	30724028	336	336	336	336	0
329	20231113	133400	30724028	336	336	336	336	0
330	20231113	133300	30724028	336	336	336	336	0
331	20231113	133200	30724028	336	336	336	336	0
332	20231113	133100	30724028	336	336	336	336	0
333	20231113	133000	30724028	336	336	336	336	4
334	20231113	132900	30722684	335	335	335	335	0
335	20231113	132800	30722684	335	335	335	335	0
336	20231113	132700	30722684	335	335	335	335	0
337	20231113	132600	30722684	335	335	335	335	0
338	20231113	132500	30722684	335	335	335	335	0
339	20231113	132400	30722684	335	335	335	335	0
340	20231113	132300	30722684	335	335	335	335	0
341	20231113	132200	30722684	335	335	335	335	0
342	20231113	132100	30722684	335	335	335	335	0
343	20231113	132000	30722684	335	335	335	335	600
344	20231113	131900	30521684	336	336	336	336	0
345	20231113	131800	30521684	336	336	336	336	0
346	20231113	131700	30521684	336	336	336	336	0
347	20231113	131600	30521684	336	336	336	336	1
348	20231113	131500	30521348	336	336	336	336	0
349	20231113	131400	30521348	336	336	336	336	0
350	20231113	131300	30521348	336	336	336	336	0
351	20231113	131200	30521348	336	336	336	336	0
352	20231113	131100	30521348	336	336	336	336	0
353	20231113	131000	30521348	336	336	336	336	0
354	20231113	130900	30521348	336	336	336	336	0
355	20231113	130800	30521348	336	336	336	336	0
356	20231113	130700	30521348	336	336	336	336	0
357	20231113	130600	30521348	336	336	336	336	0
358	20231113	130500	30521348	336	336	336	336	2000
359	20231113	130400	29849348	336	336	336	336	0
360	20231113	130300	29849348	336	336	336	336	0
361	20231113	130200	29849348	336	336	336	336	0
362	20231113	130100	29849348	336	336	336	336	0
363	20231113	130000	29849348	336	336	336	336	0
364	20231113	125900	29849348	336	336	336	336	100
365	20231113	125800	29815748	336	336	336	336	0
366	20231113	125700	29815748	336	336	336	336	0
367	20231113	125600	29815748	336	336	336	336	0
368	20231113	125500	29815748	336	336	336	336	0
369	20231113	125400	29815748	336	336	336	336	0
370	20231113	125300	29815748	336	336	336	336	0
371	20231113	125200	29815748	336	336	336	336	0
372	20231113	125100	29815748	336	336	336	336	3
373	20231113	125000	29814740	336	336	336	336	0
374	20231113	124900	29814740	336	336	336	336	0
375	20231113	124800	29814740	336	336	336	336	0
376	20231113	124700	29814740	336	336	336	336	0
377	20231113	124600	29814740	336	336	336	336	0
378	20231113	124500	29814740	336	336	336	336	0
379	20231113	124400	29814740	336	336	336	336	500
380	20231113	124300	29646740	335	335	335	335	0
381	20231113	124200	29646740	335	335	335	335	0
382	20231113	124100	29646740	335	335	335	335	500
383	20231113	124000	29479240	335	335	335	335	1034
384	20231113	123900	29132850	336	336	336	335	4
385	20231113	123800	29131508	336	335	336	335	549
386	20231113	123700	28947592	336	336	336	336	0
387	20231113	123600	28947592	336	336	336	336	0
388	20231113	123500	28947592	336	336	336	336	1130
389	20231113	123400	28567912	336	336	336	336	0
390	20231113	123300	28567912	336	336	336	336	0
391	20231113	123200	28567912	336	336	336	336	0
392	20231113	123100	28567912	336	336	336	336	0
393	20231113	123000	28567912	336	336	336	336	0
394	20231113	122900	28567912	336	336	336	336	3
395	20231113	122800	28566904	335	335	335	335	0
396	20231113	122700	28566904	335	335	335	335	0
397	20231113	122600	28566904	335	335	335	335	0
398	20231113	122500	28566904	335	335	335	335	0
399	20231113	122400	28566904	335	335	335	335	0
400	20231113	122300	28566904	335	335	335	335	0
401	20231113	122200	28566904	335	335	335	335	0
402	20231113	122100	28566904	335	335	335	335	0
403	20231113	122000	28566904	335	335	335	335	165
404	20231113	121900	28511629	335	335	335	335	0
405	20231113	121800	28511629	335	335	335	335	0
406	20231113	121700	28511629	335	335	335	335	0
407	20231113	121600	28511629	335	335	335	335	450
408	20231113	121500	28360879	336	336	336	336	0
409	20231113	121400	28360879	336	336	336	336	0
410	20231113	121300	28360879	336	336	336	336	0
411	20231113	121200	28360879	336	336	336	336	0
412	20231113	121100	28360879	336	336	336	336	0
413	20231113	121000	28360879	336	336	336	336	0
414	20231113	120900	28360879	336	336	336	336	0
415	20231113	120800	28360879	336	336	336	336	0
416	20231113	120700	28360879	336	336	336	336	0
417	20231113	120600	28360879	336	336	336	336	0
418	20231113	120500	28360879	336	336	336	336	0
419	20231113	120400	28360879	336	336	336	336	0
420	20231113	120300	28360879	336	336	336	336	0
421	20231113	120200	28360879	336	336	336	336	1
422	20231113	120100	28360543	335	335	335	335	0
423	20231113	120000	28360543	335	335	335	335	630
424	20231113	115900	28149493	335	335	335	335	1375
425	20231113	115800	27688868	335	335	335	335	5007
426	20231113	115700	26011523	336	336	336	336	0
427	20231113	115600	26011523	336	336	336	336	0
428	20231113	115500	26011523	336	336	336	336	0
429	20231113	115400	26011523	336	336	336	336	0
430	20231113	115300	26011523	336	336	336	336	0
431	20231113	115200	26011523	336	336	336	336	0
432	20231113	115100	26011523	336	336	336	336	1
433	20231113	115000	26011187	336	336	336	336	0
434	20231113	114900	26011187	336	336	336	336	0
435	20231113	114800	26011187	336	336	336	336	0
436	20231113	114700	26011187	336	336	336	336	0
437	20231113	114600	26011187	336	335	336	335	1783
438	20231113	114500	25412126	335	335	335	335	14639
439	20231113	114400	20508061	336	336	336	336	0
440	20231113	114300	20508061	336	336	336	336	0
441	20231113	114200	20508061	336	336	336	336	0
442	20231113	114100	20508061	336	336	336	336	0
443	20231113	114000	20508061	336	336	336	336	0
444	20231113	113900	20508061	336	336	336	336	0
445	20231113	113800	20508061	336	336	336	336	0
446	20231113	113700	20508061	336	336	336	336	0
447	20231113	113600	20508061	336	336	336	336	3
448	20231113	113500	20507053	335	335	335	335	0
449	20231113	113400	20507053	335	335	335	335	5000
450	20231113	113300	18832053	336	336	336	336	0
451	20231113	113200	18832053	336	336	336	336	3
452	20231113	113100	18831045	336	336	336	336	0
453	20231113	113000	18831045	336	336	336	336	0
454	20231113	112900	18831045	336	336	336	336	0
455	20231113	112800	18831045	336	336	336	336	0
456	20231113	112700	18831045	336	336	336	336	3
457	20231113	112600	18830037	336	336	336	336	0
458	20231113	112500	18830037	336	336	336	336	0
459	20231113	112400	18830037	336	336	336	336	0
460	20231113	112300	18830037	336	336	336	336	0
461	20231113	112200	18830037	336	336	336	336	0
462	20231113	112100	18830037	336	336	336	336	0
463	20231113	112000	18830037	336	336	336	336	12
464	20231113	111900	18826005	336	336	336	336	0
465	20231113	111800	18826005	336	336	336	336	0
466	20231113	111700	18826005	336	336	336	336	0
467	20231113	111600	18826005	336	336	336	336	0
468	20231113	111500	18826005	336	336	336	336	66
469	20231113	111400	18803829	335	335	335	335	0
470	20231113	111300	18803829	335	335	335	335	2
471	20231113	111200	18803159	336	336	336	336	58
472	20231113	111100	18783671	336	336	336	336	0
473	20231113	111000	18783671	336	336	336	336	1
474	20231113	110900	18783335	336	335	336	335	229
475	20231113	110800	18706392	335	335	335	335	0
476	20231113	110700	18706392	335	335	335	335	570
477	20231113	110600	18515442	335	335	335	335	0
478	20231113	110500	18515442	335	335	335	335	0
479	20231113	110400	18515442	335	335	335	335	0
480	20231113	110300	18515442	335	335	335	335	0
481	20231113	110200	18515442	335	335	335	335	0
482	20231113	110100	18515442	335	335	335	335	0
483	20231113	110000	18515442	335	335	335	335	58
484	20231113	105900	18496012	336	336	336	336	0
485	20231113	105800	18496012	336	336	336	336	0
486	20231113	105700	18496012	336	336	336	336	0
487	20231113	105600	18496012	336	336	336	336	0
488	20231113	105500	18496012	336	336	336	336	649
489	20231113	105400	18277948	336	336	336	336	0
490	20231113	105300	18277948	336	336	336	336	1
491	20231113	105200	18277612	336	336	336	336	0
492	20231113	105100	18277612	336	336	336	336	0
493	20231113	105000	18277612	336	336	336	336	649
494	20231113	104900	18059548	336	336	336	336	0
495	20231113	104800	18059548	336	336	336	336	0
496	20231113	104700	18059548	336	335	336	335	305
497	20231113	104600	17957368	335	335	335	335	1000
498	20231113	104500	17622368	336	336	336	336	0
499	20231113	104400	17622368	336	336	336	336	0
500	20231113	104300	17622368	336	337	337	336	8374
501	20231113	104200	14808699	337	336	337	336	203
502	20231113	104100	14740289	337	337	337	337	2
503	20231113	104000	14739615	337	337	337	337	1468
504	20231113	103900	14244899	337	337	337	337	8550
505	20231113	103800	11363549	337	337	337	337	0
506	20231113	103700	11363549	337	337	337	337	0
507	20231113	103600	11363549	337	337	337	337	0
508	20231113	103500	11363549	337	337	337	337	0
509	20231113	103400	11363549	337	337	337	337	0
510	20231113	103300	11363549	337	337	337	337	4
511	20231113	103200	11362201	336	336	336	336	0
512	20231113	103100	11362201	336	336	336	336	0
513	20231113	103000	11362201	336	336	336	336	0
514	20231113	102900	11362201	336	336	336	336	0
515	20231113	102800	11362201	336	336	336	336	3112
516	20231113	102700	10316569	336	336	336	336	1
517	20231113	102600	10316233	336	336	336	336	2908
518	20231113	102500	9339145	336	336	336	336	30
519	20231113	102400	9329065	336	336	336	336	10
520	20231113	102300	9325705	335	335	335	335	2
521	20231113	102200	9325035	335	335	335	335	0
522	20231113	102100	9325035	335	335	335	335	5951
523	20231113	102000	7331450	335	335	335	335	0
524	20231113	101900	7331450	335	335	335	335	0
525	20231113	101800	7331450	335	335	335	335	0
526	20231113	101700	7331450	335	335	335	335	0
527	20231113	101600	7331450	335	335	335	335	0
528	20231113	101500	7331450	335	335	335	335	0
529	20231113	101400	7331450	335	335	335	335	0
530	20231113	101300	7331450	335	335	335	335	120
531	20231113	101200	7291250	336	336	336	336	0
532	20231113	101100	7291250	336	336	336	336	0
533	20231113	101000	7291250	336	336	336	336	0
534	20231113	100900	7291250	336	336	336	336	0
535	20231113	100800	7291250	336	336	336	336	0
536	20231113	100700	7291250	336	336	336	336	0
537	20231113	100600	7291250	336	336	336	336	0
538	20231113	100500	7291250	336	336	336	336	0
539	20231113	100400	7291250	336	336	336	336	1
540	20231113	100300	7290914	336	336	336	336	0
541	20231113	100200	7290914	336	335	336	335	202
542	20231113	100100	7223242	336	336	336	336	8
543	20231113	100000	7220554	336	336	337	336	9
544	20231113	095900	7217526	336	336	336	336	7
545	20231113	095800	7215174	337	335	337	335	4235
546	20231113	095700	5796274	335	336	336	335	101
547	20231113	095600	5762438	335	335	335	335	0
548	20231113	095500	5762438	335	335	335	335	100
549	20231113	095400	5728938	336	336	336	336	2
550	20231113	095300	5728266	335	335	335	335	100
551	20231113	095200	5694766	335	335	335	335	1
552	20231113	095100	5694431	336	336	336	336	3
553	20231113	095000	5693423	336	336	336	336	0
554	20231113	094900	5693423	336	336	336	336	10
555	20231113	094800	5690063	336	336	336	336	0
556	20231113	094700	5690063	336	337	337	336	41
557	20231113	094600	5676286	337	337	337	337	0
558	20231113	094500	5676286	337	336	337	336	86
559	20231113	094400	5647386	336	337	337	336	21
560	20231113	094300	5640328	337	337	337	337	5
561	20231113	094200	5638643	337	337	337	337	0
562	20231113	094100	5638643	337	337	337	337	0
563	20231113	094000	5638643	337	337	337	337	3
564	20231113	093900	5637632	337	337	337	337	0
565	20231113	093800	5637632	337	337	337	337	10
566	20231113	093700	5634262	337	336	337	336	11
567	20231113	093600	5630562	335	336	336	335	602
568	20231113	093500	5428890	335	336	336	335	1483
569	20231113	093400	4931885	337	337	337	337	5000
570	20231113	093300	3246885	337	337	337	337	0
571	20231113	093200	3246885	337	336	337	336	12
572	20231113	093100	3242851	336	336	336	336	1
573	20231113	093000	3242515	335	335	335	335	0
574	20231113	092900	3242515	335	335	335	335	2
575	20231113	092800	3241845	335	335	335	335	0
576	20231113	092700	3241845	335	335	335	335	0
577	20231113	092600	3241845	335	335	335	335	1
578	20231113	092500	3241510	337	337	337	337	20
579	20231113	092400	3234770	337	336	337	336	7
580	20231113	092300	3232413	336	336	336	336	3
581	20231113	092200	3231405	336	336	336	336	14
582	20231113	092100	3226701	336	336	336	336	160
583	20231113	092000	3172941	336	336	336	336	1
584	20231113	091900	3172605	336	336	336	336	839
585	20231113	091800	2890701	336	336	336	336	992
586	20231113	091700	2557389	336	336	337	335	2206
587	20231113	091600	1816173	336	336	336	336	1047
588	20231113	091500	1464381	336	337	337	336	2
589	20231113	091400	1463708	337	336	337	336	11
590	20231113	091300	1460002	337	337	337	337	1
591	20231113	091200	1459665	336	336	336	336	0
592	20231113	091100	1459665	336	337	337	336	2068
593	20231113	091000	764704	337	337	337	336	603
594	20231113	090900	561495	336	336	336	336	33
595	20231113	090800	550407	337	337	337	337	2
596	20231113	090700	549733	337	337	337	337	297
597	20231113	090600	449644	338	338	338	338	0
598	20231113	090500	449644	338	338	338	338	13
599	20231113	090400	445250	338	338	338	338	1
600	20231113	090300	444912	338	337	338	337	200
601	20231113	090200	377422	338	338	338	338	1
602	20231113	090100	377084	336	336	336	336	0
603	20231113	090000	377084	336	337	337	336	1119