KissMeData/016600/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190000	47517889	336	336	336	336	1830
3	20231103	185900	47517889	336	336	336	336	0
4	20231103	185800	47517889	336	336	336	336	0
5	20231103	185700	47517889	336	336	336	336	0
6	20231103	185600	47517889	336	336	336	336	0
7	20231103	185500	47517889	336	336	336	336	0
8	20231103	185400	47517889	336	336	336	336	0
9	20231103	185300	47517889	336	336	336	336	0
10	20231103	185200	47517889	336	336	336	336	0
11	20231103	185100	47517889	336	336	336	336	0
12	20231103	185000	47517889	336	336	336	336	0
13	20231103	184900	47517889	336	336	336	336	0
14	20231103	184800	47517889	336	336	336	336	0
15	20231103	184700	47517889	336	336	336	336	0
16	20231103	184600	47517889	336	336	336	336	0
17	20231103	184500	47517889	336	336	336	336	0
18	20231103	184400	47517889	336	336	336	336	0
19	20231103	184300	47517889	336	336	336	336	0
20	20231103	184200	47517889	336	336	336	336	0
21	20231103	184100	47517889	336	336	336	336	0
22	20231103	184000	47517889	336	336	336	336	0
23	20231103	183900	47517889	336	336	336	336	0
24	20231103	183800	47517889	336	336	336	336	0
25	20231103	183700	47517889	336	336	336	336	0
26	20231103	183600	47517889	336	336	336	336	0
27	20231103	183500	47517889	336	336	336	336	0
28	20231103	183400	47517889	336	336	336	336	0
29	20231103	183300	47517889	336	336	336	336	0
30	20231103	183200	47517889	336	336	336	336	0
31	20231103	183100	47517889	336	336	336	336	0
32	20231103	183000	47517889	336	336	336	336	1830
33	20231103	182900	47517889	336	336	336	336	0
34	20231103	182800	47517889	336	336	336	336	0
35	20231103	182700	47517889	336	336	336	336	0
36	20231103	182600	47517889	336	336	336	336	0
37	20231103	182500	47517889	336	336	336	336	0
38	20231103	182400	47517889	336	336	336	336	0
39	20231103	182300	47517889	336	336	336	336	0
40	20231103	182200	47517889	336	336	336	336	0
41	20231103	182100	47517889	336	336	336	336	0
42	20231103	182000	47517889	336	336	336	336	0
43	20231103	181900	47517889	336	336	336	336	0
44	20231103	181800	47517889	336	336	336	336	0
45	20231103	181700	47517889	336	336	336	336	0
46	20231103	181600	47517889	336	336	336	336	0
47	20231103	181500	47517889	336	336	336	336	0
48	20231103	181400	47517889	336	336	336	336	0
49	20231103	181300	47517889	336	336	336	336	0
50	20231103	181200	47517889	336	336	336	336	0
51	20231103	181100	47517889	336	336	336	336	0
52	20231103	181000	47517889	336	336	336	336	0
53	20231103	180900	47517889	336	336	336	336	0
54	20231103	180800	47517889	336	336	336	336	0
55	20231103	180700	47517889	336	336	336	336	0
56	20231103	180600	47517889	336	336	336	336	0
57	20231103	180500	47517889	336	336	336	336	0
58	20231103	180400	47517889	336	336	336	336	0
59	20231103	180300	47517889	336	336	336	336	0
60	20231103	180200	47517889	336	336	336	336	0
61	20231103	180100	47517889	336	336	336	336	0
62	20231103	180000	47517889	336	336	336	336	1830
63	20231103	175900	47517889	336	336	336	336	0
64	20231103	175800	47517889	336	336	336	336	0
65	20231103	175700	47517889	336	336	336	336	0
66	20231103	175600	47517889	336	336	336	336	0
67	20231103	175500	47517889	336	336	336	336	0
68	20231103	175400	47517889	336	336	336	336	0
69	20231103	175300	47517889	336	336	336	336	0
70	20231103	175200	47517889	336	336	336	336	0
71	20231103	175100	47517889	336	336	336	336	0
72	20231103	175000	47517889	336	336	336	336	0
73	20231103	174900	47517889	336	336	336	336	0
74	20231103	174800	47517889	336	336	336	336	0
75	20231103	174700	47517889	336	336	336	336	0
76	20231103	174600	47517889	336	336	336	336	0
77	20231103	174500	47517889	336	336	336	336	0
78	20231103	174400	47517889	336	336	336	336	0
79	20231103	174300	47517889	336	336	336	336	0
80	20231103	174200	47517889	336	336	336	336	0
81	20231103	174100	47517889	336	336	336	336	0
82	20231103	174000	47517889	336	336	336	336	0
83	20231103	173900	47517889	336	336	336	336	0
84	20231103	173800	47517889	336	336	336	336	0
85	20231103	173700	47517889	336	336	336	336	0
86	20231103	173600	47517889	336	336	336	336	0
87	20231103	173500	47517889	336	336	336	336	0
88	20231103	173400	47517889	336	336	336	336	0
89	20231103	173300	47517889	336	336	336	336	0
90	20231103	173200	47517889	336	336	336	336	0
91	20231103	173100	47517889	336	336	336	336	0
92	20231103	173000	47517889	336	336	336	336	1830
93	20231103	172900	47517889	336	336	336	336	0
94	20231103	172800	47517889	336	336	336	336	0
95	20231103	172700	47517889	336	336	336	336	0
96	20231103	172600	47517889	336	336	336	336	0
97	20231103	172500	47517889	336	336	336	336	0
98	20231103	172400	47517889	336	336	336	336	0
99	20231103	172300	47517889	336	336	336	336	0
100	20231103	172200	47517889	336	336	336	336	0
101	20231103	172100	47517889	336	336	336	336	0
102	20231103	172000	47517889	336	336	336	336	0
103	20231103	171900	47517889	336	336	336	336	0
104	20231103	171800	47517889	336	336	336	336	0
105	20231103	171700	47517889	336	336	336	336	0
106	20231103	171600	47517889	336	336	336	336	0
107	20231103	171500	47517889	336	336	336	336	0
108	20231103	171400	47517889	336	336	336	336	0
109	20231103	171300	47517889	336	336	336	336	0
110	20231103	171200	47517889	336	336	336	336	0
111	20231103	171100	47517889	336	336	336	336	0
112	20231103	171000	47517889	336	336	336	336	0
113	20231103	170900	47517889	336	336	336	336	0
114	20231103	170800	47517889	336	336	336	336	0
115	20231103	170700	47517889	336	336	336	336	0
116	20231103	170600	47517889	336	336	336	336	0
117	20231103	170500	47517889	336	336	336	336	0
118	20231103	170400	47517889	336	336	336	336	0
119	20231103	170300	47517889	336	336	336	336	0
120	20231103	170200	47517889	336	336	336	336	0
121	20231103	170100	47517889	336	336	336	336	0
122	20231103	170000	47517889	336	336	336	336	1830
123	20231103	165900	47517889	336	336	336	336	0
124	20231103	165800	47517889	336	336	336	336	0
125	20231103	165700	47517889	336	336	336	336	0
126	20231103	165600	47517889	336	336	336	336	0
127	20231103	165500	47517889	336	336	336	336	0
128	20231103	165400	47517889	336	336	336	336	0
129	20231103	165300	47517889	336	336	336	336	0
130	20231103	165200	47517889	336	336	336	336	0
131	20231103	165100	47517889	336	336	336	336	0
132	20231103	165000	47517889	336	336	336	336	0
133	20231103	164900	47517889	336	336	336	336	0
134	20231103	164800	47517889	336	336	336	336	0
135	20231103	164700	47517889	336	336	336	336	0
136	20231103	164600	47517889	336	336	336	336	0
137	20231103	164500	47517889	336	336	336	336	0
138	20231103	164400	47517889	336	336	336	336	0
139	20231103	164300	47517889	336	336	336	336	0
140	20231103	164200	47517889	336	336	336	336	0
141	20231103	164100	47517889	336	336	336	336	0
142	20231103	164000	47517889	336	336	336	336	0
143	20231103	163900	47517889	336	336	336	336	0
144	20231103	163800	47517889	336	336	336	336	0
145	20231103	163700	47517889	336	336	336	336	0
146	20231103	163600	47517889	336	336	336	336	0
147	20231103	163500	47517889	336	336	336	336	0
148	20231103	163400	47517889	336	336	336	336	0
149	20231103	163300	47517889	336	336	336	336	0
150	20231103	163200	47517889	336	336	336	336	0
151	20231103	163100	47517889	336	336	336	336	0
152	20231103	163000	47517889	336	336	336	336	1830
153	20231103	162900	47517889	336	336	336	336	0
154	20231103	162800	47517889	336	336	336	336	0
155	20231103	162700	47517889	336	336	336	336	0
156	20231103	162600	47517889	336	336	336	336	0
157	20231103	162500	47517889	336	336	336	336	0
158	20231103	162400	47517889	336	336	336	336	0
159	20231103	162300	47517889	336	336	336	336	0
160	20231103	162200	47517889	336	336	336	336	0
161	20231103	162100	47517889	336	336	336	336	0
162	20231103	162000	47517889	336	336	336	336	0
163	20231103	161900	47517889	336	336	336	336	0
164	20231103	161800	47517889	336	336	336	336	0
165	20231103	161700	47517889	336	336	336	336	0
166	20231103	161600	47517889	336	336	336	336	0
167	20231103	161500	47517889	336	336	336	336	0
168	20231103	161400	47517889	336	336	336	336	0
169	20231103	161300	47517889	336	336	336	336	0
170	20231103	161200	47517889	336	336	336	336	0
171	20231103	161100	47517889	336	336	336	336	0
172	20231103	161000	47517889	336	336	336	336	0
173	20231103	160900	47517889	336	336	336	336	0
174	20231103	160800	47517889	336	336	336	336	0
175	20231103	160700	47517889	336	336	336	336	0
176	20231103	160600	47517889	336	336	336	336	0
177	20231103	160500	47517889	336	336	336	336	0
178	20231103	160400	47517889	336	336	336	336	0
179	20231103	160300	47517889	336	336	336	336	0
180	20231103	160200	47517889	336	336	336	336	0
181	20231103	160100	47517889	336	336	336	336	0
182	20231103	160000	47517889	336	336	336	336	1830
183	20231103	155900	47517889	336	336	336	336	0
184	20231103	155800	47517889	336	336	336	336	0
185	20231103	155700	47517889	336	336	336	336	0
186	20231103	155600	47517889	336	336	336	336	0
187	20231103	155500	47517889	336	336	336	336	0
188	20231103	155400	47517889	336	336	336	336	0
189	20231103	155300	47517889	336	336	336	336	0
190	20231103	155200	47517889	336	336	336	336	0
191	20231103	155100	47517889	336	336	336	336	0
192	20231103	155000	47517889	336	336	336	336	0
193	20231103	154900	47517889	336	336	336	336	0
194	20231103	154800	47517889	336	336	336	336	0
195	20231103	154700	47517889	336	336	336	336	0
196	20231103	154600	47517889	336	336	336	336	0
197	20231103	154500	47517889	336	336	336	336	0
198	20231103	154400	47517889	336	336	336	336	0
199	20231103	154300	47517889	336	336	336	336	0
200	20231103	154200	47517889	336	336	336	336	0
201	20231103	154100	47517889	336	336	336	336	0
202	20231103	154000	47517889	336	336	336	336	0
203	20231103	153900	47517889	336	336	336	336	0
204	20231103	153800	47517889	336	336	336	336	0
205	20231103	153700	47517889	336	336	336	336	0
206	20231103	153600	47517889	336	336	336	336	0
207	20231103	153500	47517889	336	336	336	336	0
208	20231103	153400	47517889	336	336	336	336	0
209	20231103	153300	47517889	336	336	336	336	0
210	20231103	153200	47517889	336	336	336	336	0
211	20231103	153100	47517889	336	336	336	336	0
212	20231103	153000	47517889	336	336	336	336	3660
213	20231103	152900	46903009	339	339	339	339	0
214	20231103	152800	46903009	339	339	339	339	0
215	20231103	152700	46903009	339	339	339	339	0
216	20231103	152600	46903009	339	339	339	339	0
217	20231103	152500	46903009	339	339	339	339	0
218	20231103	152400	46903009	339	339	339	339	0
219	20231103	152300	46903009	339	339	339	339	0
220	20231103	152200	46903009	339	339	339	339	0
221	20231103	152100	46903009	339	339	339	339	0
222	20231103	152000	46903009	339	339	339	339	0
223	20231103	151900	46903009	339	338	339	338	1223
224	20231103	151800	46489634	339	339	339	339	1
225	20231103	151700	46489295	338	339	339	338	4
226	20231103	151600	46487942	338	338	339	338	144
227	20231103	151500	46439269	338	337	338	337	68
228	20231103	151400	46416287	339	338	339	338	8
229	20231103	151300	46413582	339	338	339	338	67
230	20231103	151200	46390935	339	339	339	339	0
231	20231103	151100	46390935	339	339	339	339	13
232	20231103	151000	46386528	338	338	338	338	34
233	20231103	150900	46375036	339	339	339	339	1
234	20231103	150800	46374697	338	338	338	338	0
235	20231103	150700	46374697	338	338	338	338	0
236	20231103	150600	46374697	338	338	338	338	50
237	20231103	150500	46357797	338	338	338	338	0
238	20231103	150400	46357797	338	338	338	338	0
239	20231103	150300	46357797	338	338	338	338	0
240	20231103	150200	46357797	338	338	338	338	0
241	20231103	150100	46357797	338	338	338	338	50
242	20231103	150000	46340897	338	338	338	338	1
243	20231103	145900	46340559	339	339	339	339	0
244	20231103	145800	46340559	339	339	339	339	1
245	20231103	145700	46340220	338	339	339	338	44
246	20231103	145600	46325347	338	338	338	338	1000
247	20231103	145500	45987347	339	339	339	339	0
248	20231103	145400	45987347	339	339	339	339	0
249	20231103	145300	45987347	339	339	339	339	0
250	20231103	145200	45987347	339	339	339	339	0
251	20231103	145100	45987347	339	339	339	339	0
252	20231103	145000	45987347	339	339	339	339	0
253	20231103	144900	45987347	339	339	339	338	12
254	20231103	144800	45983280	337	337	337	337	0
255	20231103	144700	45983280	337	337	337	337	0
256	20231103	144600	45983280	337	337	337	337	2
257	20231103	144500	45982606	339	339	339	339	1
258	20231103	144400	45982267	336	336	336	336	0
259	20231103	144300	45982267	336	336	336	336	0
260	20231103	144200	45982267	336	336	336	336	0
261	20231103	144100	45982267	336	336	336	336	0
262	20231103	144000	45982267	336	336	336	336	0
263	20231103	143900	45982267	336	336	336	336	0
264	20231103	143800	45982267	336	336	336	336	0
265	20231103	143700	45982267	336	336	336	336	0
266	20231103	143600	45982267	336	336	336	336	0
267	20231103	143500	45982267	336	336	336	336	1
268	20231103	143400	45981931	338	338	338	338	0
269	20231103	143300	45981931	338	338	338	338	19
270	20231103	143200	45975509	336	338	338	336	563
271	20231103	143100	45786131	339	339	339	339	0
272	20231103	143000	45786131	339	339	339	339	0
273	20231103	142900	45786131	339	339	339	339	0
274	20231103	142800	45786131	339	339	339	339	245
275	20231103	142700	45703076	339	339	339	339	900
276	20231103	142600	45397976	339	339	339	339	0
277	20231103	142500	45397976	339	339	339	339	0
278	20231103	142400	45397976	339	339	339	339	0
279	20231103	142300	45397976	339	339	339	339	0
280	20231103	142200	45397976	339	339	339	339	0
281	20231103	142100	45397976	339	339	339	339	0
282	20231103	142000	45397976	339	339	339	339	0
283	20231103	141900	45397976	339	339	339	339	0
284	20231103	141800	45397976	339	339	339	339	1
285	20231103	141700	45397637	337	337	337	337	0
286	20231103	141600	45397637	337	337	337	337	0
287	20231103	141500	45397637	337	337	337	337	0
288	20231103	141400	45397637	337	337	337	337	0
289	20231103	141300	45397637	337	337	337	337	0
290	20231103	141200	45397637	337	339	339	337	2
291	20231103	141100	45396961	339	338	339	338	307
292	20231103	141000	45293194	338	338	338	338	3176
293	20231103	140900	44219706	338	338	338	338	1834
294	20231103	140800	43599814	338	338	338	338	0
295	20231103	140700	43599814	338	338	338	338	1
296	20231103	140600	43599476	338	338	338	338	1
297	20231103	140500	43599138	337	337	337	337	0
298	20231103	140400	43599138	337	337	337	337	0
299	20231103	140300	43599138	337	337	337	337	0
300	20231103	140200	43599138	337	337	337	337	4000
301	20231103	140100	42251138	338	338	338	338	1
302	20231103	140000	42250800	337	337	337	337	0
303	20231103	135900	42250800	337	337	337	337	2
304	20231103	135800	42250126	338	338	338	338	246
305	20231103	135700	42166978	338	338	338	338	1
306	20231103	135600	42166640	338	338	338	338	0
307	20231103	135500	42166640	338	338	338	338	1
308	20231103	135400	42166302	336	336	336	336	0
309	20231103	135300	42166302	336	336	336	336	0
310	20231103	135200	42166302	336	336	336	336	0
311	20231103	135100	42166302	336	336	336	336	0
312	20231103	135000	42166302	336	336	336	336	0
313	20231103	134900	42166302	336	336	336	336	0
314	20231103	134800	42166302	336	336	336	336	0
315	20231103	134700	42166302	336	336	336	336	0
316	20231103	134600	42166302	336	336	336	336	0
317	20231103	134500	42166302	336	336	336	336	0
318	20231103	134400	42166302	336	336	336	336	561
319	20231103	134300	41977806	337	337	337	337	0
320	20231103	134200	41977806	337	337	337	337	7
321	20231103	134100	41975447	337	337	337	337	24
322	20231103	134000	41967359	337	337	337	337	1
323	20231103	133900	41967022	338	338	338	338	0
324	20231103	133800	41967022	338	338	338	338	0
325	20231103	133700	41967022	338	338	338	338	0
326	20231103	133600	41967022	338	338	338	338	0
327	20231103	133500	41967022	338	338	338	338	0
328	20231103	133400	41967022	338	338	338	338	0
329	20231103	133300	41967022	338	338	338	338	0
330	20231103	133200	41967022	338	338	338	338	0
331	20231103	133100	41967022	338	338	338	338	0
332	20231103	133000	41967022	338	338	338	338	0
333	20231103	132900	41967022	338	338	338	338	246
334	20231103	132800	41883874	338	338	338	338	1
335	20231103	132700	41883536	337	337	337	337	0
336	20231103	132600	41883536	337	337	337	337	0
337	20231103	132500	41883536	337	337	337	337	686
338	20231103	132400	41652354	336	336	336	336	0
339	20231103	132300	41652354	336	336	336	336	1
340	20231103	132200	41652018	336	336	336	336	0
341	20231103	132100	41652018	336	336	336	336	1
342	20231103	132000	41651682	337	337	337	337	0
343	20231103	131900	41651682	337	337	337	337	0
344	20231103	131800	41651682	337	337	337	337	0
345	20231103	131700	41651682	337	337	337	337	1
346	20231103	131600	41651345	336	336	336	336	0
347	20231103	131500	41651345	336	336	336	336	1
348	20231103	131400	41651009	336	336	336	336	0
349	20231103	131300	41651009	336	336	336	336	0
350	20231103	131200	41651009	336	336	336	336	0
351	20231103	131100	41651009	336	336	336	336	0
352	20231103	131000	41651009	336	336	336	336	0
353	20231103	130900	41651009	336	336	336	336	0
354	20231103	130800	41651009	336	336	336	336	0
355	20231103	130700	41651009	336	336	336	336	0
356	20231103	130600	41651009	336	336	336	336	0
357	20231103	130500	41651009	336	336	336	336	0
358	20231103	130400	41651009	336	336	336	336	0
359	20231103	130300	41651009	336	336	336	336	5000
360	20231103	130200	39971009	336	337	337	336	9338
361	20231103	130100	36833106	338	338	338	338	3
362	20231103	130000	36832092	337	337	337	337	10000
363	20231103	125900	33462092	337	337	337	337	2
364	20231103	125800	33461418	338	338	338	338	149
365	20231103	125700	33411056	337	337	337	337	0
366	20231103	125600	33411056	337	337	337	337	0
367	20231103	125500	33411056	337	337	337	337	0
368	20231103	125400	33411056	337	337	337	337	0
369	20231103	125300	33411056	337	337	337	337	0
370	20231103	125200	33411056	337	337	337	337	0
371	20231103	125100	33411056	337	337	337	337	0
372	20231103	125000	33411056	337	337	337	337	0
373	20231103	124900	33411056	337	337	337	337	0
374	20231103	124800	33411056	337	337	337	337	1
375	20231103	124700	33410719	339	339	339	339	0
376	20231103	124600	33410719	339	339	339	339	0
377	20231103	124500	33410719	339	338	339	338	240
378	20231103	124400	33329497	337	337	337	337	0
379	20231103	124300	33329497	337	337	337	337	1
380	20231103	124200	33329160	338	338	338	338	0
381	20231103	124100	33329160	338	338	338	338	0
382	20231103	124000	33329160	338	338	338	338	0
383	20231103	123900	33329160	338	338	338	338	0
384	20231103	123800	33329160	338	338	338	338	0
385	20231103	123700	33329160	338	338	338	338	0
386	20231103	123600	33329160	338	338	338	338	0
387	20231103	123500	33329160	338	338	338	338	0
388	20231103	123400	33329160	338	338	338	338	0
389	20231103	123300	33329160	338	338	338	338	0
390	20231103	123200	33329160	338	338	338	338	0
391	20231103	123100	33329160	338	338	338	338	0
392	20231103	123000	33329160	338	338	338	338	0
393	20231103	122900	33329160	338	338	338	338	1
394	20231103	122800	33328822	338	338	338	338	1
395	20231103	122700	33328484	337	337	337	337	1
396	20231103	122600	33328147	337	337	337	337	2
397	20231103	122500	33327473	338	338	338	338	0
398	20231103	122400	33327473	338	338	338	338	0
399	20231103	122300	33327473	338	338	338	338	4
400	20231103	122200	33326121	339	339	339	339	0
401	20231103	122100	33326121	339	339	339	339	0
402	20231103	122000	33326121	339	339	339	339	0
403	20231103	121900	33326121	339	339	339	339	0
404	20231103	121800	33326121	339	339	339	339	0
405	20231103	121700	33326121	339	339	339	339	0
406	20231103	121600	33326121	339	339	339	339	0
407	20231103	121500	33326121	339	339	339	339	0
408	20231103	121400	33326121	339	339	339	339	0
409	20231103	121300	33326121	339	339	339	339	0
410	20231103	121200	33326121	339	339	339	339	0
411	20231103	121100	33326121	339	339	339	339	0
412	20231103	121000	33326121	339	339	339	339	0
413	20231103	120900	33326121	339	339	339	339	0
414	20231103	120800	33326121	339	339	339	339	0
415	20231103	120700	33326121	339	339	339	339	0
416	20231103	120600	33326121	339	339	339	339	0
417	20231103	120500	33326121	339	339	339	339	0
418	20231103	120400	33326121	339	339	339	339	0
419	20231103	120300	33326121	339	339	339	339	300
420	20231103	120200	33224421	337	339	339	337	2
421	20231103	120100	33223745	338	338	338	338	0
422	20231103	120000	33223745	338	338	338	338	3
423	20231103	115900	33222731	339	339	339	339	0
424	20231103	115800	33222731	339	339	339	339	0
425	20231103	115700	33222731	339	339	339	339	0
426	20231103	115600	33222731	339	339	339	339	0
427	20231103	115500	33222731	339	339	339	339	0
428	20231103	115400	33222731	339	339	339	339	1
429	20231103	115300	33222392	339	339	339	339	0
430	20231103	115200	33222392	339	339	339	339	0
431	20231103	115100	33222392	339	339	339	339	0
432	20231103	115000	33222392	339	339	339	339	0
433	20231103	114900	33222392	339	339	339	339	0
434	20231103	114800	33222392	339	339	339	339	0
435	20231103	114700	33222392	339	339	339	339	0
436	20231103	114600	33222392	339	339	339	339	0
437	20231103	114500	33222392	339	339	339	339	0
438	20231103	114400	33222392	339	339	339	339	0
439	20231103	114300	33222392	339	339	339	339	0
440	20231103	114200	33222392	339	338	339	337	201
441	20231103	114100	33154643	336	336	336	336	0
442	20231103	114000	33154643	336	336	336	336	0
443	20231103	113900	33154643	336	336	336	336	0
444	20231103	113800	33154643	336	337	337	336	13
445	20231103	113700	33150265	337	337	337	337	9860
446	20231103	113600	29827445	338	338	338	338	10000
447	20231103	113500	26447445	339	339	339	339	0
448	20231103	113400	26447445	339	339	339	339	0
449	20231103	113300	26447445	339	339	339	339	0
450	20231103	113200	26447445	339	339	339	339	0
451	20231103	113100	26447445	339	339	339	339	0
452	20231103	113000	26447445	339	339	339	339	0
453	20231103	112900	26447445	339	339	339	339	0
454	20231103	112800	26447445	339	339	339	339	0
455	20231103	112700	26447445	339	339	339	339	0
456	20231103	112600	26447445	339	339	339	339	0
457	20231103	112500	26447445	339	339	339	339	0
458	20231103	112400	26447445	339	339	339	339	1501
459	20231103	112300	25938606	340	340	340	340	0
460	20231103	112200	25938606	340	340	340	340	0
461	20231103	112100	25938606	340	340	340	340	0
462	20231103	112000	25938606	340	340	340	340	0
463	20231103	111900	25938606	340	340	340	340	100
464	20231103	111800	25904606	340	340	340	340	0
465	20231103	111700	25904606	340	340	340	340	0
466	20231103	111600	25904606	340	340	340	340	0
467	20231103	111500	25904606	340	340	340	340	3
468	20231103	111400	25903586	341	340	341	340	10699
469	20231103	111300	22265916	339	339	339	339	5506
470	20231103	111200	20399382	339	339	339	339	0
471	20231103	111100	20399382	339	339	339	339	0
472	20231103	111000	20399382	339	339	339	339	0
473	20231103	110900	20399382	339	339	339	339	0
474	20231103	110800	20399382	339	339	339	339	10
475	20231103	110700	20395992	338	338	338	338	0
476	20231103	110600	20395992	338	338	338	338	0
477	20231103	110500	20395992	338	338	338	338	0
478	20231103	110400	20395992	338	338	338	338	17
479	20231103	110300	20390246	338	338	338	338	0
480	20231103	110200	20390246	338	338	338	338	0
481	20231103	110100	20390246	338	338	338	338	0
482	20231103	110000	20390246	338	338	338	338	0
483	20231103	105900	20390246	338	338	338	338	48
484	20231103	105800	20374022	339	339	339	339	9
485	20231103	105700	20370971	337	337	337	337	0
486	20231103	105600	20370971	337	337	337	337	0
487	20231103	105500	20370971	337	337	337	337	0
488	20231103	105400	20370971	337	337	337	337	0
489	20231103	105300	20370971	337	337	337	337	0
490	20231103	105200	20370971	337	337	337	337	900
491	20231103	105100	20067671	337	337	337	337	0
492	20231103	105000	20067671	337	337	337	337	1
493	20231103	104900	20067334	339	339	339	339	100
494	20231103	104800	20033434	339	339	339	339	0
495	20231103	104700	20033434	339	339	339	339	1
496	20231103	104600	20033095	337	337	337	337	0
497	20231103	104500	20033095	337	337	337	337	0
498	20231103	104400	20033095	337	337	337	337	0
499	20231103	104300	20033095	337	337	337	337	0
500	20231103	104200	20033095	337	337	337	337	1
501	20231103	104100	20032758	339	339	339	339	1
502	20231103	104000	20032419	339	339	339	339	0
503	20231103	103900	20032419	339	339	339	339	0
504	20231103	103800	20032419	339	339	339	339	0
505	20231103	103700	20032419	339	339	339	339	0
506	20231103	103600	20032419	339	339	339	339	10
507	20231103	103500	20029029	338	338	338	338	35
508	20231103	103400	20017199	338	338	338	338	0
509	20231103	103300	20017199	338	338	338	338	0
510	20231103	103200	20017199	338	338	338	338	0
511	20231103	103100	20017199	338	338	338	338	33
512	20231103	103000	20006045	339	339	339	339	0
513	20231103	102900	20006045	339	339	339	339	0
514	20231103	102800	20006045	339	339	339	339	0
515	20231103	102700	20006045	339	339	339	339	0
516	20231103	102600	20006045	339	339	339	339	0
517	20231103	102500	20006045	339	339	339	339	0
518	20231103	102400	20006045	339	339	339	339	2
519	20231103	102300	20005367	339	339	339	339	10
520	20231103	102200	20001977	337	337	337	337	0
521	20231103	102100	20001977	337	339	339	337	469
522	20231103	102000	19843922	337	337	337	337	0
523	20231103	101900	19843922	337	337	337	337	1
524	20231103	101800	19843585	338	337	338	337	261
525	20231103	101700	19755599	337	337	337	337	0
526	20231103	101600	19755599	337	337	337	337	0
527	20231103	101500	19755599	337	337	337	337	0
528	20231103	101400	19755599	337	337	337	337	0
529	20231103	101300	19755599	337	337	337	337	0
530	20231103	101200	19755599	337	337	337	337	0
531	20231103	101100	19755599	337	337	337	337	0
532	20231103	101000	19755599	337	337	337	337	0
533	20231103	100900	19755599	337	337	337	337	0
534	20231103	100800	19755599	337	337	337	337	602
535	20231103	100700	19552725	337	337	337	337	0
536	20231103	100600	19552725	337	337	337	337	1000
537	20231103	100500	19215725	337	337	337	337	1
538	20231103	100400	19215388	337	337	337	337	1000
539	20231103	100300	18878388	339	339	339	339	1
540	20231103	100200	18878049	338	338	338	338	10
541	20231103	100100	18874669	338	338	338	338	1
542	20231103	100000	18874331	338	338	338	338	0
543	20231103	095900	18874331	338	339	339	338	5
544	20231103	095800	18872639	338	338	338	338	0
545	20231103	095700	18872639	338	338	338	338	23
546	20231103	095600	18864865	339	339	339	339	0
547	20231103	095500	18864865	339	339	339	339	2
548	20231103	095400	18864187	339	339	339	339	11
549	20231103	095300	18860458	339	339	339	339	2
550	20231103	095200	18859780	338	337	338	337	15
551	20231103	095100	18854717	337	337	337	337	0
552	20231103	095000	18854717	337	337	337	337	0
553	20231103	094900	18854717	337	337	337	337	1
554	20231103	094800	18854380	337	337	337	337	198
555	20231103	094700	18787654	337	337	337	337	2000
556	20231103	094600	18113654	338	338	338	338	32
557	20231103	094500	18102838	338	337	338	337	301
558	20231103	094400	18001400	337	337	337	337	0
559	20231103	094300	18001400	337	337	337	337	500
560	20231103	094200	17832900	338	338	338	338	0
561	20231103	094100	17832900	338	338	338	338	167
562	20231103	094000	17776454	338	338	338	338	1003
563	20231103	093900	17437440	338	338	338	338	1
564	20231103	093800	17437102	340	340	340	340	0
565	20231103	093700	17437102	340	340	340	340	0
566	20231103	093600	17437102	340	340	340	340	10
567	20231103	093500	17433702	341	341	341	341	11
568	20231103	093400	17429951	341	339	341	338	3100
569	20231103	093300	16379446	341	339	341	339	6
570	20231103	093200	16377408	339	339	339	339	10
571	20231103	093100	16374018	339	341	341	339	20
572	20231103	093000	16367218	341	341	341	341	0
573	20231103	092900	16367218	341	341	341	341	0
574	20231103	092800	16367218	341	341	341	341	2
575	20231103	092700	16366536	341	341	341	341	0
576	20231103	092600	16366536	341	341	341	341	50
577	20231103	092500	16349486	341	341	341	341	0
578	20231103	092400	16349486	341	341	341	341	469
579	20231103	092300	16189557	341	341	341	341	1
580	20231103	092200	16189216	340	340	340	340	7
581	20231103	092100	16186836	340	340	341	339	86
582	20231103	092000	16157596	340	339	340	339	286
583	20231103	091900	16060641	341	341	341	341	0
584	20231103	091800	16060641	341	341	341	341	1
585	20231103	091700	16060300	342	339	343	339	31132
586	20231103	091600	5431064	340	338	340	338	368
587	20231103	091500	5306033	338	339	339	338	62
588	20231103	091400	5285017	338	338	338	338	0
589	20231103	091300	5285017	338	338	338	338	100
590	20231103	091200	5251217	338	338	338	338	1
591	20231103	091100	5250879	337	338	338	337	39
592	20231103	091000	5237732	337	337	338	337	1007
593	20231103	090900	4898372	338	339	339	337	26
594	20231103	090800	4889567	339	340	340	339	2
595	20231103	090700	4888888	340	340	340	340	1
596	20231103	090600	4888548	340	340	340	340	1
597	20231103	090500	4888208	340	340	340	340	0
598	20231103	090400	4888208	340	337	340	337	7
599	20231103	090300	4885846	342	340	342	340	2232
600	20231103	090200	4125974	340	340	340	340	101
601	20231103	090100	4091634	340	339	340	339	3001
602	20231103	090000	3071679	339	339	339	339	9061