KissMeData/016600/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185800	56518113	335	335	335	335	7112
3	20231027	185700	56518113	335	335	335	335	0
4	20231027	185600	56518113	335	335	335	335	0
5	20231027	185500	56518113	335	335	335	335	0
6	20231027	185400	56518113	335	335	335	335	0
7	20231027	185300	56518113	335	335	335	335	0
8	20231027	185200	56518113	335	335	335	335	0
9	20231027	185100	56518113	335	335	335	335	0
10	20231027	185000	56518113	335	335	335	335	0
11	20231027	184900	56518113	335	335	335	335	0
12	20231027	184800	56518113	335	335	335	335	0
13	20231027	184700	56518113	335	335	335	335	0
14	20231027	184600	56518113	335	335	335	335	0
15	20231027	184500	56518113	335	335	335	335	0
16	20231027	184400	56518113	335	335	335	335	0
17	20231027	184300	56518113	335	335	335	335	0
18	20231027	184200	56518113	335	335	335	335	0
19	20231027	184100	56518113	335	335	335	335	0
20	20231027	184000	56518113	335	335	335	335	0
21	20231027	183900	56518113	335	335	335	335	0
22	20231027	183800	56518113	335	335	335	335	0
23	20231027	183700	56518113	335	335	335	335	0
24	20231027	183600	56518113	335	335	335	335	0
25	20231027	183500	56518113	335	335	335	335	0
26	20231027	183400	56518113	335	335	335	335	0
27	20231027	183300	56518113	335	335	335	335	0
28	20231027	183200	56518113	335	335	335	335	0
29	20231027	183100	56518113	335	335	335	335	0
30	20231027	183000	56518113	335	335	335	335	0
31	20231027	182900	56518113	335	335	335	335	0
32	20231027	182800	56518113	335	335	335	335	7112
33	20231027	182700	56518113	335	335	335	335	0
34	20231027	182600	56518113	335	335	335	335	0
35	20231027	182500	56518113	335	335	335	335	0
36	20231027	182400	56518113	335	335	335	335	0
37	20231027	182300	56518113	335	335	335	335	0
38	20231027	182200	56518113	335	335	335	335	0
39	20231027	182100	56518113	335	335	335	335	0
40	20231027	182000	56518113	335	335	335	335	0
41	20231027	181900	56518113	335	335	335	335	0
42	20231027	181800	56518113	335	335	335	335	0
43	20231027	181700	56518113	335	335	335	335	0
44	20231027	181600	56518113	335	335	335	335	0
45	20231027	181500	56518113	335	335	335	335	0
46	20231027	181400	56518113	335	335	335	335	0
47	20231027	181300	56518113	335	335	335	335	0
48	20231027	181200	56518113	335	335	335	335	0
49	20231027	181100	56518113	335	335	335	335	0
50	20231027	181000	56518113	335	335	335	335	0
51	20231027	180900	56518113	335	335	335	335	0
52	20231027	180800	56518113	335	335	335	335	0
53	20231027	180700	56518113	335	335	335	335	0
54	20231027	180600	56518113	335	335	335	335	0
55	20231027	180500	56518113	335	335	335	335	0
56	20231027	180400	56518113	335	335	335	335	0
57	20231027	180300	56518113	335	335	335	335	0
58	20231027	180200	56518113	335	335	335	335	0
59	20231027	180100	56518113	335	335	335	335	0
60	20231027	180000	56518113	335	335	335	335	0
61	20231027	175900	56518113	335	335	335	335	0
62	20231027	175800	56518113	335	335	335	335	7112
63	20231027	175700	56518113	335	335	335	335	0
64	20231027	175600	56518113	335	335	335	335	0
65	20231027	175500	56518113	335	335	335	335	0
66	20231027	175400	56518113	335	335	335	335	0
67	20231027	175300	56518113	335	335	335	335	0
68	20231027	175200	56518113	335	335	335	335	0
69	20231027	175100	56518113	335	335	335	335	0
70	20231027	175000	56518113	335	335	335	335	0
71	20231027	174900	56518113	335	335	335	335	0
72	20231027	174800	56518113	335	335	335	335	0
73	20231027	174700	56518113	335	335	335	335	0
74	20231027	174600	56518113	335	335	335	335	0
75	20231027	174500	56518113	335	335	335	335	0
76	20231027	174400	56518113	335	335	335	335	0
77	20231027	174300	56518113	335	335	335	335	0
78	20231027	174200	56518113	335	335	335	335	0
79	20231027	174100	56518113	335	335	335	335	0
80	20231027	174000	56518113	335	335	335	335	0
81	20231027	173900	56518113	335	335	335	335	0
82	20231027	173800	56518113	335	335	335	335	0
83	20231027	173700	56518113	335	335	335	335	0
84	20231027	173600	56518113	335	335	335	335	0
85	20231027	173500	56518113	335	335	335	335	0
86	20231027	173400	56518113	335	335	335	335	0
87	20231027	173300	56518113	335	335	335	335	0
88	20231027	173200	56518113	335	335	335	335	0
89	20231027	173100	56518113	335	335	335	335	0
90	20231027	173000	56518113	335	335	335	335	0
91	20231027	172900	56518113	335	335	335	335	0
92	20231027	172800	56518113	335	335	335	335	7112
93	20231027	172700	56518113	335	335	335	335	0
94	20231027	172600	56518113	335	335	335	335	0
95	20231027	172500	56518113	335	335	335	335	0
96	20231027	172400	56518113	335	335	335	335	0
97	20231027	172300	56518113	335	335	335	335	0
98	20231027	172200	56518113	335	335	335	335	0
99	20231027	172100	56518113	335	335	335	335	0
100	20231027	172000	56518113	335	335	335	335	0
101	20231027	171900	56518113	335	335	335	335	0
102	20231027	171800	56518113	335	335	335	335	0
103	20231027	171700	56518113	335	335	335	335	0
104	20231027	171600	56518113	335	335	335	335	0
105	20231027	171500	56518113	335	335	335	335	0
106	20231027	171400	56518113	335	335	335	335	0
107	20231027	171300	56518113	335	335	335	335	0
108	20231027	171200	56518113	335	335	335	335	0
109	20231027	171100	56518113	335	335	335	335	0
110	20231027	171000	56518113	335	335	335	335	0
111	20231027	170900	56518113	335	335	335	335	0
112	20231027	170800	56518113	335	335	335	335	0
113	20231027	170700	56518113	335	335	335	335	0
114	20231027	170600	56518113	335	335	335	335	0
115	20231027	170500	56518113	335	335	335	335	0
116	20231027	170400	56518113	335	335	335	335	0
117	20231027	170300	56518113	335	335	335	335	0
118	20231027	170200	56518113	335	335	335	335	0
119	20231027	170100	56518113	335	335	335	335	0
120	20231027	170000	56518113	335	335	335	335	0
121	20231027	165900	56518113	335	335	335	335	0
122	20231027	165800	56518113	335	335	335	335	7112
123	20231027	165700	56518113	335	335	335	335	0
124	20231027	165600	56518113	335	335	335	335	0
125	20231027	165500	56518113	335	335	335	335	0
126	20231027	165400	56518113	335	335	335	335	0
127	20231027	165300	56518113	335	335	335	335	0
128	20231027	165200	56518113	335	335	335	335	0
129	20231027	165100	56518113	335	335	335	335	0
130	20231027	165000	56518113	335	335	335	335	0
131	20231027	164900	56518113	335	335	335	335	0
132	20231027	164800	56518113	335	335	335	335	0
133	20231027	164700	56518113	335	335	335	335	0
134	20231027	164600	56518113	335	335	335	335	0
135	20231027	164500	56518113	335	335	335	335	0
136	20231027	164400	56518113	335	335	335	335	0
137	20231027	164300	56518113	335	335	335	335	0
138	20231027	164200	56518113	335	335	335	335	0
139	20231027	164100	56518113	335	335	335	335	0
140	20231027	164000	56518113	335	335	335	335	0
141	20231027	163900	56518113	335	335	335	335	0
142	20231027	163800	56518113	335	335	335	335	0
143	20231027	163700	56518113	335	335	335	335	0
144	20231027	163600	56518113	335	335	335	335	0
145	20231027	163500	56518113	335	335	335	335	0
146	20231027	163400	56518113	335	335	335	335	0
147	20231027	163300	56518113	335	335	335	335	0
148	20231027	163200	56518113	335	335	335	335	0
149	20231027	163100	56518113	335	335	335	335	0
150	20231027	163000	56518113	335	335	335	335	0
151	20231027	162900	56518113	335	335	335	335	0
152	20231027	162800	56518113	335	335	335	335	7112
153	20231027	162700	56518113	335	335	335	335	0
154	20231027	162600	56518113	335	335	335	335	0
155	20231027	162500	56518113	335	335	335	335	0
156	20231027	162400	56518113	335	335	335	335	0
157	20231027	162300	56518113	335	335	335	335	0
158	20231027	162200	56518113	335	335	335	335	0
159	20231027	162100	56518113	335	335	335	335	0
160	20231027	162000	56518113	335	335	335	335	0
161	20231027	161900	56518113	335	335	335	335	0
162	20231027	161800	56518113	335	335	335	335	0
163	20231027	161700	56518113	335	335	335	335	0
164	20231027	161600	56518113	335	335	335	335	0
165	20231027	161500	56518113	335	335	335	335	0
166	20231027	161400	56518113	335	335	335	335	0
167	20231027	161300	56518113	335	335	335	335	0
168	20231027	161200	56518113	335	335	335	335	0
169	20231027	161100	56518113	335	335	335	335	0
170	20231027	161000	56518113	335	335	335	335	0
171	20231027	160900	56518113	335	335	335	335	0
172	20231027	160800	56518113	335	335	335	335	0
173	20231027	160700	56518113	335	335	335	335	0
174	20231027	160600	56518113	335	335	335	335	0
175	20231027	160500	56518113	335	335	335	335	0
176	20231027	160400	56518113	335	335	335	335	0
177	20231027	160300	56518113	335	335	335	335	0
178	20231027	160200	56518113	335	335	335	335	0
179	20231027	160100	56518113	335	335	335	335	0
180	20231027	160000	56518113	335	335	335	335	0
181	20231027	155900	56518113	335	335	335	335	0
182	20231027	155800	56518113	335	335	335	335	7112
183	20231027	155700	56518113	335	335	335	335	0
184	20231027	155600	56518113	335	335	335	335	0
185	20231027	155500	56518113	335	335	335	335	0
186	20231027	155400	56518113	335	335	335	335	0
187	20231027	155300	56518113	335	335	335	335	0
188	20231027	155200	56518113	335	335	335	335	0
189	20231027	155100	56518113	335	335	335	335	0
190	20231027	155000	56518113	335	335	335	335	0
191	20231027	154900	56518113	335	335	335	335	0
192	20231027	154800	56518113	335	335	335	335	0
193	20231027	154700	56518113	335	335	335	335	0
194	20231027	154600	56518113	335	335	335	335	0
195	20231027	154500	56518113	335	335	335	335	0
196	20231027	154400	56518113	335	335	335	335	0
197	20231027	154300	56518113	335	335	335	335	0
198	20231027	154200	56518113	335	335	335	335	0
199	20231027	154100	56518113	335	335	335	335	0
200	20231027	154000	56518113	335	335	335	335	0
201	20231027	153900	56518113	335	335	335	335	0
202	20231027	153800	56518113	335	335	335	335	0
203	20231027	153700	56518113	335	335	335	335	0
204	20231027	153600	56518113	335	335	335	335	0
205	20231027	153500	56518113	335	335	335	335	0
206	20231027	153400	56518113	335	335	335	335	0
207	20231027	153300	56518113	335	335	335	335	0
208	20231027	153200	56518113	335	335	335	335	0
209	20231027	153100	56518113	335	335	335	335	0
210	20231027	153000	56518113	335	335	335	335	7112
211	20231027	152900	54135593	336	336	336	336	0
212	20231027	152800	54135593	336	336	336	336	0
213	20231027	152700	54135593	336	336	336	336	0
214	20231027	152600	54135593	336	336	336	336	0
215	20231027	152500	54135593	336	336	336	336	0
216	20231027	152400	54135593	336	336	336	336	0
217	20231027	152300	54135593	336	336	336	336	0
218	20231027	152200	54135593	336	336	336	336	0
219	20231027	152100	54135593	336	336	336	336	0
220	20231027	152000	54135593	336	336	336	336	0
221	20231027	151900	54135593	336	336	336	336	5
222	20231027	151800	54133913	336	335	336	335	465
223	20231027	151700	53978134	336	335	336	335	3003
224	20231027	151600	52972126	335	335	335	335	685
225	20231027	151500	52742651	335	335	335	335	2
226	20231027	151400	52741981	336	336	336	336	440
227	20231027	151300	52594141	336	336	336	336	2
228	20231027	151200	52593469	336	336	336	336	39
229	20231027	151100	52580365	336	336	336	336	10
230	20231027	151000	52577005	335	335	335	335	20
231	20231027	150900	52570305	336	336	336	336	0
232	20231027	150800	52570305	336	336	336	336	40
233	20231027	150700	52556865	336	336	336	336	130
234	20231027	150600	52513185	336	336	336	336	297
235	20231027	150500	52413393	336	336	336	336	0
236	20231027	150400	52413393	336	336	336	336	400
237	20231027	150300	52278993	336	335	336	335	11031
238	20231027	150200	48583607	335	335	335	335	0
239	20231027	150100	48583607	335	335	335	335	500
240	20231027	150000	48416107	334	334	334	334	0
241	20231027	145900	48416107	334	335	335	334	7250
242	20231027	145800	45994604	335	335	335	335	4
243	20231027	145700	45993264	335	335	335	335	0
244	20231027	145600	45993264	335	335	335	335	1
245	20231027	145500	45992929	333	334	334	333	7000
246	20231027	145400	43661075	334	334	334	334	0
247	20231027	145300	43661075	334	334	334	334	1000
248	20231027	145200	43327075	334	334	334	334	0
249	20231027	145100	43327075	334	334	334	334	0
250	20231027	145000	43327075	334	334	334	334	7424
251	20231027	144900	40847459	334	334	334	334	0
252	20231027	144800	40847459	334	334	334	334	250
253	20231027	144700	40763959	334	334	334	334	0
254	20231027	144600	40763959	334	334	334	334	0
255	20231027	144500	40763959	334	334	334	334	0
256	20231027	144400	40763959	334	335	335	334	5013
257	20231027	144300	39089604	335	335	335	335	0
258	20231027	144200	39089604	335	335	335	335	0
259	20231027	144100	39089604	335	335	335	335	0
260	20231027	144000	39089604	335	335	335	335	0
261	20231027	143900	39089604	335	335	335	335	0
262	20231027	143800	39089604	335	335	335	335	0
263	20231027	143700	39089604	335	335	335	335	0
264	20231027	143600	39089604	335	335	335	335	0
265	20231027	143500	39089604	335	335	335	335	2
266	20231027	143400	39088934	335	335	335	335	1
267	20231027	143300	39088599	334	334	334	334	0
268	20231027	143200	39088599	334	334	334	334	0
269	20231027	143100	39088599	334	334	334	334	0
270	20231027	143000	39088599	334	334	334	334	0
271	20231027	142900	39088599	334	334	334	334	161
272	20231027	142800	39034825	334	334	334	334	1
273	20231027	142700	39034491	334	334	334	334	2
274	20231027	142600	39033823	335	335	335	335	0
275	20231027	142500	39033823	335	335	335	335	0
276	20231027	142400	39033823	335	335	335	335	0
277	20231027	142300	39033823	335	335	335	335	0
278	20231027	142200	39033823	335	335	335	335	0
279	20231027	142100	39033823	335	335	335	335	0
280	20231027	142000	39033823	335	335	335	335	0
281	20231027	141900	39033823	335	335	335	335	0
282	20231027	141800	39033823	335	335	335	335	0
283	20231027	141700	39033823	335	335	335	335	0
284	20231027	141600	39033823	335	335	335	335	0
285	20231027	141500	39033823	335	335	335	335	1
286	20231027	141400	39033488	334	334	334	334	0
287	20231027	141300	39033488	334	334	334	334	0
288	20231027	141200	39033488	334	334	334	334	43
289	20231027	141100	39019126	334	334	334	334	0
290	20231027	141000	39019126	334	334	334	334	1
291	20231027	140900	39018792	334	334	334	334	0
292	20231027	140800	39018792	334	334	334	334	0
293	20231027	140700	39018792	334	334	334	334	2
294	20231027	140600	39018124	335	335	335	335	1
295	20231027	140500	39017789	334	334	334	334	0
296	20231027	140400	39017789	334	334	334	334	0
297	20231027	140300	39017789	334	334	334	334	0
298	20231027	140200	39017789	334	334	334	334	0
299	20231027	140100	39017789	334	334	334	334	80
300	20231027	140000	38991069	334	334	334	334	0
301	20231027	135900	38991069	334	334	334	334	0
302	20231027	135800	38991069	334	334	334	334	254
303	20231027	135700	38906233	334	334	334	334	0
304	20231027	135600	38906233	334	334	334	334	0
305	20231027	135500	38906233	334	334	334	334	0
306	20231027	135400	38906233	334	334	334	334	0
307	20231027	135300	38906233	334	334	334	334	0
308	20231027	135200	38906233	334	334	334	334	0
309	20231027	135100	38906233	334	334	334	334	0
310	20231027	135000	38906233	334	334	334	334	1
311	20231027	134900	38905899	334	334	334	334	0
312	20231027	134800	38905899	334	334	334	334	0
313	20231027	134700	38905899	334	334	334	334	0
314	20231027	134600	38905899	334	334	334	334	3
315	20231027	134500	38904897	334	334	334	334	0
316	20231027	134400	38904897	334	334	334	334	5
317	20231027	134300	38903227	335	335	335	335	0
318	20231027	134200	38903227	335	335	335	335	0
319	20231027	134100	38903227	335	335	335	335	0
320	20231027	134000	38903227	335	335	335	335	0
321	20231027	133900	38903227	335	335	335	335	0
322	20231027	133800	38903227	335	335	335	335	0
323	20231027	133700	38903227	335	335	335	335	1
324	20231027	133600	38902892	334	334	334	334	0
325	20231027	133500	38902892	334	334	334	334	0
326	20231027	133400	38902892	334	334	334	334	0
327	20231027	133300	38902892	334	334	334	334	0
328	20231027	133200	38902892	334	334	334	334	0
329	20231027	133100	38902892	334	334	334	334	0
330	20231027	133000	38902892	334	334	334	334	0
331	20231027	132900	38902892	334	334	334	333	999
332	20231027	132800	38569526	334	334	334	334	0
333	20231027	132700	38569526	334	334	334	334	0
334	20231027	132600	38569526	334	334	334	334	0
335	20231027	132500	38569526	334	334	334	334	0
336	20231027	132400	38569526	334	333	334	333	1000
337	20231027	132300	38236226	334	334	334	334	80
338	20231027	132200	38209506	334	334	334	334	0
339	20231027	132100	38209506	334	334	334	334	0
340	20231027	132000	38209506	334	334	334	334	0
341	20231027	131900	38209506	334	334	334	334	0
342	20231027	131800	38209506	334	334	334	334	0
343	20231027	131700	38209506	334	334	334	334	0
344	20231027	131600	38209506	334	334	334	334	0
345	20231027	131500	38209506	334	334	334	334	0
346	20231027	131400	38209506	334	334	334	334	0
347	20231027	131300	38209506	334	334	334	334	0
348	20231027	131200	38209506	334	334	334	334	0
349	20231027	131100	38209506	334	334	334	334	0
350	20231027	131000	38209506	334	334	334	334	0
351	20231027	130900	38209506	334	334	334	334	0
352	20231027	130800	38209506	334	334	334	334	0
353	20231027	130700	38209506	334	334	334	334	0
354	20231027	130600	38209506	334	334	334	334	0
355	20231027	130500	38209506	334	334	334	334	0
356	20231027	130400	38209506	334	334	334	334	0
357	20231027	130300	38209506	334	334	334	334	0
358	20231027	130200	38209506	334	334	334	334	0
359	20231027	130100	38209506	334	334	334	334	2095
360	20231027	130000	37509776	334	334	334	334	0
361	20231027	125900	37509776	334	334	334	334	0
362	20231027	125800	37509776	334	334	334	334	0
363	20231027	125700	37509776	334	334	334	334	0
364	20231027	125600	37509776	334	334	334	334	1
365	20231027	125500	37509442	334	334	334	334	0
366	20231027	125400	37509442	334	334	334	334	1
367	20231027	125300	37509108	333	333	333	333	0
368	20231027	125200	37509108	333	333	333	333	0
369	20231027	125100	37509108	333	333	333	333	0
370	20231027	125000	37509108	333	333	333	333	0
371	20231027	124900	37509108	333	333	333	333	2
372	20231027	124800	37508442	334	334	334	334	1927
373	20231027	124700	36864824	334	334	334	334	1
374	20231027	124600	36864490	335	335	335	335	0
375	20231027	124500	36864490	335	335	335	335	0
376	20231027	124400	36864490	335	335	335	335	0
377	20231027	124300	36864490	335	335	335	335	0
378	20231027	124200	36864490	335	335	335	335	0
379	20231027	124100	36864490	335	335	335	335	0
380	20231027	124000	36864490	335	335	335	335	0
381	20231027	123900	36864490	335	335	335	335	0
382	20231027	123800	36864490	335	335	335	335	0
383	20231027	123700	36864490	335	335	335	335	0
384	20231027	123600	36864490	335	335	335	335	0
385	20231027	123500	36864490	335	335	335	335	0
386	20231027	123400	36864490	335	335	335	335	0
387	20231027	123300	36864490	335	335	335	335	0
388	20231027	123200	36864490	335	335	335	335	0
389	20231027	123100	36864490	335	335	335	335	1
390	20231027	123000	36864155	335	335	335	335	20
391	20231027	122900	36857455	335	335	335	335	3
392	20231027	122800	36856450	333	333	333	333	0
393	20231027	122700	36856450	333	333	333	333	0
394	20231027	122600	36856450	333	333	333	333	0
395	20231027	122500	36856450	333	333	333	333	0
396	20231027	122400	36856450	333	333	333	333	0
397	20231027	122300	36856450	333	333	333	333	0
398	20231027	122200	36856450	333	333	333	333	0
399	20231027	122100	36856450	333	333	333	333	0
400	20231027	122000	36856450	333	333	333	333	137
401	20231027	121900	36810829	334	334	334	334	70
402	20231027	121800	36787449	334	334	334	334	2
403	20231027	121700	36786781	334	334	334	334	2
404	20231027	121600	36786113	335	335	335	335	4
405	20231027	121500	36784773	336	336	336	336	98
406	20231027	121400	36751845	336	336	336	336	0
407	20231027	121300	36751845	336	336	336	336	0
408	20231027	121200	36751845	336	336	336	336	1
409	20231027	121100	36751509	336	336	336	336	2
410	20231027	121000	36750837	336	336	336	336	1002
411	20231027	120900	36414165	336	336	336	336	0
412	20231027	120800	36414165	336	336	336	336	0
413	20231027	120700	36414165	336	336	336	336	0
414	20231027	120600	36414165	336	336	336	336	0
415	20231027	120500	36414165	336	336	336	336	0
416	20231027	120400	36414165	336	336	336	336	0
417	20231027	120300	36414165	336	336	336	336	0
418	20231027	120200	36414165	336	336	336	336	0
419	20231027	120100	36414165	336	336	336	336	0
420	20231027	120000	36414165	336	336	336	336	0
421	20231027	115900	36414165	336	336	336	336	0
422	20231027	115800	36414165	336	336	336	336	1000
423	20231027	115700	36078165	336	336	336	336	0
424	20231027	115600	36078165	336	336	336	336	0
425	20231027	115500	36078165	336	335	336	335	5
426	20231027	115400	36076489	334	334	334	334	0
427	20231027	115300	36076489	334	334	334	334	1
428	20231027	115200	36076155	336	336	336	336	0
429	20231027	115100	36076155	336	336	336	336	4162
430	20231027	115000	34677723	336	335	336	335	11864
431	20231027	114900	30691433	335	335	335	335	30
432	20231027	114800	30681383	336	336	336	336	0
433	20231027	114700	30681383	336	336	336	336	0
434	20231027	114600	30681383	336	336	336	336	0
435	20231027	114500	30681383	336	335	336	335	5136
436	20231027	114400	28960822	334	334	334	334	0
437	20231027	114300	28960822	334	334	334	334	0
438	20231027	114200	28960822	334	334	334	334	0
439	20231027	114100	28960822	334	334	334	334	7718
440	20231027	114000	26383010	335	335	335	335	1000
441	20231027	113900	26048010	335	334	335	334	7459
442	20231027	113800	23551242	334	334	334	334	0
443	20231027	113700	23551242	334	334	334	334	0
444	20231027	113600	23551242	334	334	334	334	0
445	20231027	113500	23551242	334	334	334	334	0
446	20231027	113400	23551242	334	334	334	334	0
447	20231027	113300	23551242	334	334	334	334	0
448	20231027	113200	23551242	334	334	334	334	0
449	20231027	113100	23551242	334	333	334	333	15611
450	20231027	113000	18350928	333	334	334	333	8913
451	20231027	112900	15382898	333	333	333	333	4611
452	20231027	112800	13847435	333	333	333	333	0
453	20231027	112700	13847435	333	333	333	333	0
454	20231027	112600	13847435	333	333	333	333	1000
455	20231027	112500	13514435	334	334	334	334	0
456	20231027	112400	13514435	334	334	334	334	0
457	20231027	112300	13514435	334	334	334	334	1
458	20231027	112200	13514101	333	334	334	333	2001
459	20231027	112100	12847767	333	333	333	333	1000
460	20231027	112000	12514767	334	334	334	334	9
461	20231027	111900	12511761	334	332	334	332	701
462	20231027	111800	12279027	332	332	332	332	0
463	20231027	111700	12279027	332	333	333	332	2003
464	20231027	111600	11613968	333	332	333	332	1001
465	20231027	111500	11281635	332	332	332	332	0
466	20231027	111400	11281635	332	332	332	332	0
467	20231027	111300	11281635	332	332	332	332	3000
468	20231027	111200	10285635	333	333	333	333	0
469	20231027	111100	10285635	333	333	333	333	0
470	20231027	111000	10285635	333	333	333	333	0
471	20231027	110900	10285635	333	333	333	333	928
472	20231027	110800	9976611	333	333	333	333	0
473	20231027	110700	9976611	333	333	333	333	0
474	20231027	110600	9976611	333	333	333	333	2
475	20231027	110500	9975945	332	332	332	332	1
476	20231027	110400	9975613	334	334	334	334	0
477	20231027	110300	9975613	334	333	334	333	473
478	20231027	110200	9818103	334	334	334	334	0
479	20231027	110100	9818103	334	334	334	334	0
480	20231027	110000	9818103	334	334	334	334	0
481	20231027	105900	9818103	334	334	334	334	1
482	20231027	105800	9817769	333	333	333	333	1528
483	20231027	105700	9308945	332	332	332	332	0
484	20231027	105600	9308945	332	332	332	332	0
485	20231027	105500	9308945	332	332	332	332	0
486	20231027	105400	9308945	332	332	332	332	0
487	20231027	105300	9308945	332	333	333	332	1007
488	20231027	105200	8974587	334	334	334	334	0
489	20231027	105100	8974587	334	334	334	334	1
490	20231027	105000	8974253	333	333	333	333	0
491	20231027	104900	8974253	333	333	333	333	1
492	20231027	104800	8973920	334	334	334	334	0
493	20231027	104700	8973920	334	334	334	334	0
494	20231027	104600	8973920	334	334	334	334	1
495	20231027	104500	8973586	334	334	334	334	0
496	20231027	104400	8973586	334	334	334	334	0
497	20231027	104300	8973586	334	334	334	334	0
498	20231027	104200	8973586	334	334	334	334	1
499	20231027	104100	8973252	334	334	334	334	2
500	20231027	104000	8972584	333	333	333	333	1
501	20231027	103900	8972251	333	333	333	333	0
502	20231027	103800	8972251	333	333	333	333	0
503	20231027	103700	8972251	333	333	333	333	0
504	20231027	103600	8972251	333	333	333	333	0
505	20231027	103500	8972251	333	333	333	333	1006
506	20231027	103400	8637253	333	332	333	332	2
507	20231027	103300	8636588	333	333	333	333	0
508	20231027	103200	8636588	333	333	333	333	1
509	20231027	103100	8636255	333	333	333	333	0
510	20231027	103000	8636255	333	333	333	333	0
511	20231027	102900	8636255	333	333	333	333	0
512	20231027	102800	8636255	333	333	333	333	0
513	20231027	102700	8636255	333	333	333	333	0
514	20231027	102600	8636255	333	333	333	333	0
515	20231027	102500	8636255	333	333	333	333	4
516	20231027	102400	8634923	333	333	333	333	0
517	20231027	102300	8634923	333	333	333	333	0
518	20231027	102200	8634923	333	333	333	333	0
519	20231027	102100	8634923	333	333	333	333	0
520	20231027	102000	8634923	333	333	333	333	0
521	20231027	101900	8634923	333	333	333	333	0
522	20231027	101800	8634923	333	333	333	333	0
523	20231027	101700	8634923	333	333	333	333	0
524	20231027	101600	8634923	333	333	333	333	0
525	20231027	101500	8634923	333	333	333	333	0
526	20231027	101400	8634923	333	333	333	333	0
527	20231027	101300	8634923	333	333	333	333	0
528	20231027	101200	8634923	333	333	333	333	1
529	20231027	101100	8634590	332	332	332	332	1
530	20231027	101000	8634258	333	333	333	333	0
531	20231027	100900	8634258	333	333	333	333	6
532	20231027	100800	8632260	333	333	333	333	0
533	20231027	100700	8632260	333	333	333	333	1
534	20231027	100600	8631927	331	331	331	331	0
535	20231027	100500	8631927	331	331	331	331	1
536	20231027	100400	8631596	331	331	331	331	3
537	20231027	100300	8630603	333	333	333	333	9
538	20231027	100200	8627606	333	333	333	333	0
539	20231027	100100	8627606	333	333	333	333	0
540	20231027	100000	8627606	333	333	333	333	1
541	20231027	095900	8627273	333	333	333	333	0
542	20231027	095800	8627273	333	333	333	333	1
543	20231027	095700	8626940	332	332	332	332	281
544	20231027	095600	8533648	332	333	333	332	523
545	20231027	095500	8360007	333	333	333	333	10
546	20231027	095400	8356677	333	333	333	333	0
547	20231027	095300	8356677	333	333	333	333	1
548	20231027	095200	8356344	333	333	333	333	0
549	20231027	095100	8356344	333	333	333	333	0
550	20231027	095000	8356344	333	333	333	333	0
551	20231027	094900	8356344	333	333	333	333	0
552	20231027	094800	8356344	333	333	333	333	1
553	20231027	094700	8356011	333	333	333	333	0
554	20231027	094600	8356011	333	333	333	333	10
555	20231027	094500	8352681	331	331	331	331	1
556	20231027	094400	8352350	333	333	333	333	10
557	20231027	094300	8349020	333	333	333	333	0
558	20231027	094200	8349020	333	333	333	333	0
559	20231027	094100	8349020	333	333	333	333	2
560	20231027	094000	8348354	334	334	334	334	2000
561	20231027	093900	7680354	334	334	334	334	0
562	20231027	093800	7680354	334	334	334	334	0
563	20231027	093700	7680354	334	334	334	334	0
564	20231027	093600	7680354	334	334	334	334	1
565	20231027	093500	7680020	334	334	334	334	0
566	20231027	093400	7680020	334	334	334	332	274
567	20231027	093300	7589046	334	334	334	334	8
568	20231027	093200	7586374	334	334	334	334	0
569	20231027	093100	7586374	334	334	334	332	12
570	20231027	093000	7582368	334	332	334	332	683
571	20231027	092900	7355610	332	332	332	332	658
572	20231027	092800	7137154	334	334	334	334	0
573	20231027	092700	7137154	334	334	334	334	1
574	20231027	092600	7136820	333	333	333	333	5
575	20231027	092500	7135155	334	334	334	334	1
576	20231027	092400	7134821	332	332	332	332	4
577	20231027	092300	7133493	334	334	334	334	0
578	20231027	092200	7133493	334	334	334	334	0
579	20231027	092100	7133493	334	334	334	334	0
580	20231027	092000	7133493	334	334	334	334	1
581	20231027	091900	7133159	334	334	334	334	1
582	20231027	091800	7132825	334	334	335	334	262
583	20231027	091700	7045315	332	332	332	332	0
584	20231027	091600	7045315	332	334	334	332	10
585	20231027	091500	7041991	334	334	334	334	1
586	20231027	091400	7041657	334	334	334	334	1
587	20231027	091300	7041323	334	334	334	334	2
588	20231027	091200	7040655	334	333	334	333	12
589	20231027	091100	7036657	333	333	333	333	3
590	20231027	091000	7035658	334	334	334	334	1
591	20231027	090900	7035324	334	333	334	333	101
592	20231027	090800	7001690	332	332	332	332	0
593	20231027	090700	7001690	332	332	332	332	0
594	20231027	090600	7001690	332	332	332	332	0
595	20231027	090500	7001690	332	332	332	332	134
596	20231027	090400	6957202	330	330	330	330	0
597	20231027	090300	6957202	330	331	331	330	3002
598	20231027	090200	5964532	331	332	332	331	10000
599	20231027	090100	2654508	334	334	334	334	2
600	20231027	090000	2653840	332	331	332	331	8003