KissMeData/016600/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190100	20776248	334	334	334	334	8050
3	20231102	190000	20776248	334	334	334	334	0
4	20231102	185900	20776248	334	334	334	334	0
5	20231102	185800	20776248	334	334	334	334	0
6	20231102	185700	20776248	334	334	334	334	0
7	20231102	185600	20776248	334	334	334	334	0
8	20231102	185500	20776248	334	334	334	334	0
9	20231102	185400	20776248	334	334	334	334	0
10	20231102	185300	20776248	334	334	334	334	0
11	20231102	185200	20776248	334	334	334	334	0
12	20231102	185100	20776248	334	334	334	334	0
13	20231102	185000	20776248	334	334	334	334	0
14	20231102	184900	20776248	334	334	334	334	0
15	20231102	184800	20776248	334	334	334	334	0
16	20231102	184700	20776248	334	334	334	334	0
17	20231102	184600	20776248	334	334	334	334	0
18	20231102	184500	20776248	334	334	334	334	0
19	20231102	184400	20776248	334	334	334	334	0
20	20231102	184300	20776248	334	334	334	334	0
21	20231102	184200	20776248	334	334	334	334	0
22	20231102	184100	20776248	334	334	334	334	0
23	20231102	184000	20776248	334	334	334	334	0
24	20231102	183900	20776248	334	334	334	334	0
25	20231102	183800	20776248	334	334	334	334	0
26	20231102	183700	20776248	334	334	334	334	0
27	20231102	183600	20776248	334	334	334	334	0
28	20231102	183500	20776248	334	334	334	334	0
29	20231102	183400	20776248	334	334	334	334	0
30	20231102	183300	20776248	334	334	334	334	0
31	20231102	183200	20776248	334	334	334	334	0
32	20231102	183100	20776248	334	334	334	334	8050
33	20231102	183000	20776248	334	334	334	334	0
34	20231102	182900	20776248	334	334	334	334	0
35	20231102	182800	20776248	334	334	334	334	0
36	20231102	182700	20776248	334	334	334	334	0
37	20231102	182600	20776248	334	334	334	334	0
38	20231102	182500	20776248	334	334	334	334	0
39	20231102	182400	20776248	334	334	334	334	0
40	20231102	182300	20776248	334	334	334	334	0
41	20231102	182200	20776248	334	334	334	334	0
42	20231102	182100	20776248	334	334	334	334	0
43	20231102	182000	20776248	334	334	334	334	0
44	20231102	181900	20776248	334	334	334	334	0
45	20231102	181800	20776248	334	334	334	334	0
46	20231102	181700	20776248	334	334	334	334	0
47	20231102	181600	20776248	334	334	334	334	0
48	20231102	181500	20776248	334	334	334	334	0
49	20231102	181400	20776248	334	334	334	334	0
50	20231102	181300	20776248	334	334	334	334	0
51	20231102	181200	20776248	334	334	334	334	0
52	20231102	181100	20776248	334	334	334	334	0
53	20231102	181000	20776248	334	334	334	334	0
54	20231102	180900	20776248	334	334	334	334	0
55	20231102	180800	20776248	334	334	334	334	0
56	20231102	180700	20776248	334	334	334	334	0
57	20231102	180600	20776248	334	334	334	334	0
58	20231102	180500	20776248	334	334	334	334	0
59	20231102	180400	20776248	334	334	334	334	0
60	20231102	180300	20776248	334	334	334	334	0
61	20231102	180200	20776248	334	334	334	334	0
62	20231102	180100	20776248	334	334	334	334	8050
63	20231102	180000	20776248	334	334	334	334	0
64	20231102	175900	20776248	334	334	334	334	0
65	20231102	175800	20776248	334	334	334	334	0
66	20231102	175700	20776248	334	334	334	334	0
67	20231102	175600	20776248	334	334	334	334	0
68	20231102	175500	20776248	334	334	334	334	0
69	20231102	175400	20776248	334	334	334	334	0
70	20231102	175300	20776248	334	334	334	334	0
71	20231102	175200	20776248	334	334	334	334	0
72	20231102	175100	20776248	334	334	334	334	0
73	20231102	175000	20776248	334	334	334	334	0
74	20231102	174900	20776248	334	334	334	334	0
75	20231102	174800	20776248	334	334	334	334	0
76	20231102	174700	20776248	334	334	334	334	0
77	20231102	174600	20776248	334	334	334	334	0
78	20231102	174500	20776248	334	334	334	334	0
79	20231102	174400	20776248	334	334	334	334	0
80	20231102	174300	20776248	334	334	334	334	0
81	20231102	174200	20776248	334	334	334	334	0
82	20231102	174100	20776248	334	334	334	334	0
83	20231102	174000	20776248	334	334	334	334	0
84	20231102	173900	20776248	334	334	334	334	0
85	20231102	173800	20776248	334	334	334	334	0
86	20231102	173700	20776248	334	334	334	334	0
87	20231102	173600	20776248	334	334	334	334	0
88	20231102	173500	20776248	334	334	334	334	0
89	20231102	173400	20776248	334	334	334	334	0
90	20231102	173300	20776248	334	334	334	334	0
91	20231102	173200	20776248	334	334	334	334	0
92	20231102	173100	20776248	334	334	334	334	8050
93	20231102	173000	20776248	334	334	334	334	0
94	20231102	172900	20776248	334	334	334	334	0
95	20231102	172800	20776248	334	334	334	334	0
96	20231102	172700	20776248	334	334	334	334	0
97	20231102	172600	20776248	334	334	334	334	0
98	20231102	172500	20776248	334	334	334	334	0
99	20231102	172400	20776248	334	334	334	334	0
100	20231102	172300	20776248	334	334	334	334	0
101	20231102	172200	20776248	334	334	334	334	0
102	20231102	172100	20776248	334	334	334	334	0
103	20231102	172000	20776248	334	334	334	334	0
104	20231102	171900	20776248	334	334	334	334	0
105	20231102	171800	20776248	334	334	334	334	0
106	20231102	171700	20776248	334	334	334	334	0
107	20231102	171600	20776248	334	334	334	334	0
108	20231102	171500	20776248	334	334	334	334	0
109	20231102	171400	20776248	334	334	334	334	0
110	20231102	171300	20776248	334	334	334	334	0
111	20231102	171200	20776248	334	334	334	334	0
112	20231102	171100	20776248	334	334	334	334	0
113	20231102	171000	20776248	334	334	334	334	0
114	20231102	170900	20776248	334	334	334	334	0
115	20231102	170800	20776248	334	334	334	334	0
116	20231102	170700	20776248	334	334	334	334	0
117	20231102	170600	20776248	334	334	334	334	0
118	20231102	170500	20776248	334	334	334	334	0
119	20231102	170400	20776248	334	334	334	334	0
120	20231102	170300	20776248	334	334	334	334	0
121	20231102	170200	20776248	334	334	334	334	0
122	20231102	170100	20776248	334	334	334	334	8050
123	20231102	170000	20776248	334	334	334	334	0
124	20231102	165900	20776248	334	334	334	334	0
125	20231102	165800	20776248	334	334	334	334	0
126	20231102	165700	20776248	334	334	334	334	0
127	20231102	165600	20776248	334	334	334	334	0
128	20231102	165500	20776248	334	334	334	334	0
129	20231102	165400	20776248	334	334	334	334	0
130	20231102	165300	20776248	334	334	334	334	0
131	20231102	165200	20776248	334	334	334	334	0
132	20231102	165100	20776248	334	334	334	334	0
133	20231102	165000	20776248	334	334	334	334	0
134	20231102	164900	20776248	334	334	334	334	0
135	20231102	164800	20776248	334	334	334	334	0
136	20231102	164700	20776248	334	334	334	334	0
137	20231102	164600	20776248	334	334	334	334	0
138	20231102	164500	20776248	334	334	334	334	0
139	20231102	164400	20776248	334	334	334	334	0
140	20231102	164300	20776248	334	334	334	334	0
141	20231102	164200	20776248	334	334	334	334	0
142	20231102	164100	20776248	334	334	334	334	0
143	20231102	164000	20776248	334	334	334	334	0
144	20231102	163900	20776248	334	334	334	334	0
145	20231102	163800	20776248	334	334	334	334	0
146	20231102	163700	20776248	334	334	334	334	0
147	20231102	163600	20776248	334	334	334	334	0
148	20231102	163500	20776248	334	334	334	334	0
149	20231102	163400	20776248	334	334	334	334	0
150	20231102	163300	20776248	334	334	334	334	0
151	20231102	163200	20776248	334	334	334	334	0
152	20231102	163100	20776248	334	334	334	334	8050
153	20231102	163000	20776248	334	334	334	334	0
154	20231102	162900	20776248	334	334	334	334	0
155	20231102	162800	20776248	334	334	334	334	0
156	20231102	162700	20776248	334	334	334	334	0
157	20231102	162600	20776248	334	334	334	334	0
158	20231102	162500	20776248	334	334	334	334	0
159	20231102	162400	20776248	334	334	334	334	0
160	20231102	162300	20776248	334	334	334	334	0
161	20231102	162200	20776248	334	334	334	334	0
162	20231102	162100	20776248	334	334	334	334	0
163	20231102	162000	20776248	334	334	334	334	0
164	20231102	161900	20776248	334	334	334	334	0
165	20231102	161800	20776248	334	334	334	334	0
166	20231102	161700	20776248	334	334	334	334	0
167	20231102	161600	20776248	334	334	334	334	0
168	20231102	161500	20776248	334	334	334	334	0
169	20231102	161400	20776248	334	334	334	334	0
170	20231102	161300	20776248	334	334	334	334	0
171	20231102	161200	20776248	334	334	334	334	0
172	20231102	161100	20776248	334	334	334	334	0
173	20231102	161000	20776248	334	334	334	334	0
174	20231102	160900	20776248	334	334	334	334	0
175	20231102	160800	20776248	334	334	334	334	0
176	20231102	160700	20776248	334	334	334	334	0
177	20231102	160600	20776248	334	334	334	334	0
178	20231102	160500	20776248	334	334	334	334	0
179	20231102	160400	20776248	334	334	334	334	0
180	20231102	160300	20776248	334	334	334	334	0
181	20231102	160200	20776248	334	334	334	334	0
182	20231102	160100	20776248	334	334	334	334	8050
183	20231102	160000	20776248	334	334	334	334	0
184	20231102	155900	20776248	334	334	334	334	0
185	20231102	155800	20776248	334	334	334	334	0
186	20231102	155700	20776248	334	334	334	334	0
187	20231102	155600	20776248	334	334	334	334	0
188	20231102	155500	20776248	334	334	334	334	0
189	20231102	155400	20776248	334	334	334	334	0
190	20231102	155300	20776248	334	334	334	334	0
191	20231102	155200	20776248	334	334	334	334	0
192	20231102	155100	20776248	334	334	334	334	0
193	20231102	155000	20776248	334	334	334	334	0
194	20231102	154900	20776248	334	334	334	334	0
195	20231102	154800	20776248	334	334	334	334	0
196	20231102	154700	20776248	334	334	334	334	0
197	20231102	154600	20776248	334	334	334	334	0
198	20231102	154500	20776248	334	334	334	334	0
199	20231102	154400	20776248	334	334	334	334	0
200	20231102	154300	20776248	334	334	334	334	0
201	20231102	154200	20776248	334	334	334	334	0
202	20231102	154100	20776248	334	334	334	334	0
203	20231102	154000	20776248	334	334	334	334	0
204	20231102	153900	20776248	334	334	334	334	0
205	20231102	153800	20776248	334	334	334	334	0
206	20231102	153700	20776248	334	334	334	334	0
207	20231102	153600	20776248	334	334	334	334	0
208	20231102	153500	20776248	334	334	334	334	0
209	20231102	153400	20776248	334	334	334	334	0
210	20231102	153300	20776248	334	334	334	334	0
211	20231102	153200	20776248	334	334	334	334	0
212	20231102	153100	20776248	334	334	334	334	8050
213	20231102	153000	20776248	334	334	334	334	8050
214	20231102	152900	18087548	333	333	333	333	0
215	20231102	152800	18087548	333	333	333	333	0
216	20231102	152700	18087548	333	333	333	333	0
217	20231102	152600	18087548	333	333	333	333	0
218	20231102	152500	18087548	333	333	333	333	0
219	20231102	152400	18087548	333	333	333	333	0
220	20231102	152300	18087548	333	333	333	333	0
221	20231102	152200	18087548	333	333	333	333	0
222	20231102	152100	18087548	333	333	333	333	0
223	20231102	152000	18087548	333	333	333	333	0
224	20231102	151900	18087548	333	333	333	333	0
225	20231102	151800	18087548	333	333	333	333	0
226	20231102	151700	18087548	333	333	333	333	0
227	20231102	151600	18087548	333	333	333	333	654
228	20231102	151500	17869766	334	334	334	334	1
229	20231102	151400	17869432	333	333	333	333	1
230	20231102	151300	17869099	333	333	333	333	0
231	20231102	151200	17869099	333	333	333	333	4
232	20231102	151100	17867767	334	334	334	334	2
233	20231102	151000	17867099	334	334	334	334	0
234	20231102	150900	17867099	334	334	334	334	1
235	20231102	150800	17866765	334	334	334	334	5324
236	20231102	150700	16088549	334	334	334	334	0
237	20231102	150600	16088549	334	334	334	334	0
238	20231102	150500	16088549	334	334	334	334	0
239	20231102	150400	16088549	334	334	334	334	0
240	20231102	150300	16088549	334	334	334	334	0
241	20231102	150200	16088549	334	334	334	334	0
242	20231102	150100	16088549	334	334	334	334	0
243	20231102	150000	16088549	334	334	334	334	0
244	20231102	145900	16088549	334	334	334	334	0
245	20231102	145800	16088549	334	334	334	334	0
246	20231102	145700	16088549	334	334	334	334	0
247	20231102	145600	16088549	334	334	334	334	0
248	20231102	145500	16088549	334	334	334	334	0
249	20231102	145400	16088549	334	334	334	334	0
250	20231102	145300	16088549	334	334	334	334	0
251	20231102	145200	16088549	334	334	334	334	0
252	20231102	145100	16088549	334	334	334	334	0
253	20231102	145000	16088549	334	334	334	334	0
254	20231102	144900	16088549	334	334	334	334	0
255	20231102	144800	16088549	334	334	334	334	0
256	20231102	144700	16088549	334	334	334	334	0
257	20231102	144600	16088549	334	334	334	334	0
258	20231102	144500	16088549	334	334	334	334	0
259	20231102	144400	16088549	334	334	334	334	0
260	20231102	144300	16088549	334	334	334	334	0
261	20231102	144200	16088549	334	334	334	334	1
262	20231102	144100	16088215	333	333	333	333	0
263	20231102	144000	16088215	333	333	333	333	1
264	20231102	143900	16087882	334	334	334	334	0
265	20231102	143800	16087882	334	334	334	334	0
266	20231102	143700	16087882	334	334	334	334	0
267	20231102	143600	16087882	334	334	334	334	0
268	20231102	143500	16087882	334	334	334	334	1
269	20231102	143400	16087548	333	333	333	333	0
270	20231102	143300	16087548	333	333	333	333	0
271	20231102	143200	16087548	333	333	333	333	0
272	20231102	143100	16087548	333	334	334	333	2
273	20231102	143000	16086881	334	334	334	334	1
274	20231102	142900	16086547	334	334	334	334	0
275	20231102	142800	16086547	334	334	334	334	249
276	20231102	142700	16003381	334	334	334	334	0
277	20231102	142600	16003381	334	334	334	334	4
278	20231102	142500	16002045	334	334	334	333	452
279	20231102	142400	15851078	334	334	334	334	0
280	20231102	142300	15851078	334	334	334	334	1
281	20231102	142200	15850744	334	334	334	334	0
282	20231102	142100	15850744	334	334	334	334	0
283	20231102	142000	15850744	334	334	334	334	0
284	20231102	141900	15850744	334	334	334	334	0
285	20231102	141800	15850744	334	334	334	334	0
286	20231102	141700	15850744	334	334	334	334	0
287	20231102	141600	15850744	334	334	334	334	0
288	20231102	141500	15850744	334	334	334	334	2
289	20231102	141400	15850076	333	333	333	333	1
290	20231102	141300	15849743	334	334	334	334	1
291	20231102	141200	15849409	333	333	333	333	0
292	20231102	141100	15849409	333	333	333	333	0
293	20231102	141000	15849409	333	333	333	333	0
294	20231102	140900	15849409	333	333	333	333	0
295	20231102	140800	15849409	333	333	333	333	0
296	20231102	140700	15849409	333	333	333	333	0
297	20231102	140600	15849409	333	333	333	333	0
298	20231102	140500	15849409	333	333	333	333	300
299	20231102	140400	15749509	333	333	333	333	0
300	20231102	140300	15749509	333	333	333	333	0
301	20231102	140200	15749509	333	333	333	333	0
302	20231102	140100	15749509	333	333	333	333	0
303	20231102	140000	15749509	333	333	333	333	3068
304	20231102	135900	14727865	334	334	334	334	0
305	20231102	135800	14727865	334	334	334	334	249
306	20231102	135700	14644699	334	334	334	334	0
307	20231102	135600	14644699	334	334	334	334	0
308	20231102	135500	14644699	334	334	334	334	0
309	20231102	135400	14644699	334	334	334	334	4
310	20231102	135300	14643363	332	332	332	332	0
311	20231102	135200	14643363	332	332	332	332	0
312	20231102	135100	14643363	332	333	333	332	21
313	20231102	135000	14636371	333	333	333	333	100
314	20231102	134900	14603071	334	334	334	334	0
315	20231102	134800	14603071	334	334	334	334	6
316	20231102	134700	14601067	334	334	334	334	0
317	20231102	134600	14601067	334	334	334	334	0
318	20231102	134500	14601067	334	334	334	334	0
319	20231102	134400	14601067	334	334	334	334	0
320	20231102	134300	14601067	334	334	334	334	0
321	20231102	134200	14601067	334	334	334	334	0
322	20231102	134100	14601067	334	334	334	334	1
323	20231102	134000	14600733	334	334	334	334	0
324	20231102	133900	14600733	334	334	334	334	0
325	20231102	133800	14600733	334	334	334	334	0
326	20231102	133700	14600733	334	334	334	334	0
327	20231102	133600	14600733	334	334	334	334	0
328	20231102	133500	14600733	334	334	334	334	0
329	20231102	133400	14600733	334	334	334	334	0
330	20231102	133300	14600733	334	334	334	334	0
331	20231102	133200	14600733	334	334	334	334	0
332	20231102	133100	14600733	334	334	334	334	0
333	20231102	133000	14600733	334	334	334	334	0
334	20231102	132900	14600733	334	333	334	333	300
335	20231102	132800	14500583	333	333	333	333	0
336	20231102	132700	14500583	333	333	333	333	500
337	20231102	132600	14334083	334	334	334	334	0
338	20231102	132500	14334083	334	334	334	334	0
339	20231102	132400	14334083	334	334	334	334	0
340	20231102	132300	14334083	334	334	334	334	0
341	20231102	132200	14334083	334	334	334	334	0
342	20231102	132100	14334083	334	334	334	334	0
343	20231102	132000	14334083	334	334	334	334	0
344	20231102	131900	14334083	334	334	334	334	0
345	20231102	131800	14334083	334	334	334	334	0
346	20231102	131700	14334083	334	334	334	334	0
347	20231102	131600	14334083	334	334	334	334	0
348	20231102	131500	14334083	334	334	334	334	0
349	20231102	131400	14334083	334	334	334	334	0
350	20231102	131300	14334083	334	334	334	334	0
351	20231102	131200	14334083	334	332	334	332	2
352	20231102	131100	14333417	332	332	332	332	0
353	20231102	131000	14333417	332	332	332	332	0
354	20231102	130900	14333417	332	332	332	332	1
355	20231102	130800	14333085	334	334	334	334	1
356	20231102	130700	14332751	334	334	334	334	1
357	20231102	130600	14332417	334	334	334	334	0
358	20231102	130500	14332417	334	334	334	334	0
359	20231102	130400	14332417	334	334	334	334	1
360	20231102	130300	14332083	332	333	333	332	301
361	20231102	130200	14231851	334	334	334	334	70
362	20231102	130100	14208471	333	333	333	333	0
363	20231102	130000	14208471	333	333	333	333	0
364	20231102	125900	14208471	333	333	333	333	0
365	20231102	125800	14208471	333	333	333	333	0
366	20231102	125700	14208471	333	333	333	333	0
367	20231102	125600	14208471	333	333	333	333	0
368	20231102	125500	14208471	333	333	333	333	0
369	20231102	125400	14208471	333	333	333	333	0
370	20231102	125300	14208471	333	333	333	333	2
371	20231102	125200	14207805	334	334	334	334	0
372	20231102	125100	14207805	334	334	334	334	1
373	20231102	125000	14207471	332	332	332	332	0
374	20231102	124900	14207471	332	332	332	332	0
375	20231102	124800	14207471	332	332	332	332	0
376	20231102	124700	14207471	332	332	332	332	0
377	20231102	124600	14207471	332	332	332	332	0
378	20231102	124500	14207471	332	332	332	332	0
379	20231102	124400	14207471	332	332	332	332	0
380	20231102	124300	14207471	332	332	332	332	1
381	20231102	124200	14207139	334	334	334	334	0
382	20231102	124100	14207139	334	334	334	334	0
383	20231102	124000	14207139	334	334	334	334	0
384	20231102	123900	14207139	334	334	334	334	0
385	20231102	123800	14207139	334	334	334	334	0
386	20231102	123700	14207139	334	334	334	334	0
387	20231102	123600	14207139	334	334	334	334	0
388	20231102	123500	14207139	334	334	334	334	0
389	20231102	123400	14207139	334	334	334	334	0
390	20231102	123300	14207139	334	334	334	334	0
391	20231102	123200	14207139	334	334	334	334	0
392	20231102	123100	14207139	334	334	334	334	0
393	20231102	123000	14207139	334	334	334	334	0
394	20231102	122900	14207139	334	334	334	334	0
395	20231102	122800	14207139	334	334	334	334	0
396	20231102	122700	14207139	334	334	334	334	0
397	20231102	122600	14207139	334	334	334	334	0
398	20231102	122500	14207139	334	334	334	334	6
399	20231102	122400	14205135	334	334	334	334	20
400	20231102	122300	14198455	332	332	332	332	1
401	20231102	122200	14198123	334	334	334	334	0
402	20231102	122100	14198123	334	334	334	334	0
403	20231102	122000	14198123	334	334	334	334	0
404	20231102	121900	14198123	334	334	334	334	0
405	20231102	121800	14198123	334	334	334	334	0
406	20231102	121700	14198123	334	334	334	334	1
407	20231102	121600	14197789	334	334	334	334	0
408	20231102	121500	14197789	334	334	334	334	1
409	20231102	121400	14197455	332	332	332	332	0
410	20231102	121300	14197455	332	332	332	332	0
411	20231102	121200	14197455	332	332	332	332	0
412	20231102	121100	14197455	332	332	332	332	0
413	20231102	121000	14197455	332	332	332	332	1
414	20231102	120900	14197123	332	332	332	332	0
415	20231102	120800	14197123	332	332	332	332	0
416	20231102	120700	14197123	332	332	332	332	0
417	20231102	120600	14197123	332	332	332	332	16
418	20231102	120500	14191811	333	333	333	333	545
419	20231102	120400	14010326	334	334	334	334	0
420	20231102	120300	14010326	334	334	334	334	305
421	20231102	120200	13908456	334	334	334	334	0
422	20231102	120100	13908456	334	334	334	334	10
423	20231102	120000	13905116	334	334	334	334	30
424	20231102	115900	13895096	334	334	334	334	0
425	20231102	115800	13895096	334	334	334	334	0
426	20231102	115700	13895096	334	334	334	334	0
427	20231102	115600	13895096	334	334	334	334	0
428	20231102	115500	13895096	334	334	334	334	0
429	20231102	115400	13895096	334	334	334	334	0
430	20231102	115300	13895096	334	334	334	334	0
431	20231102	115200	13895096	334	334	334	334	0
432	20231102	115100	13895096	334	334	334	334	736
433	20231102	115000	13649272	334	334	334	334	20
434	20231102	114900	13642592	335	335	335	335	0
435	20231102	114800	13642592	335	334	335	334	8021
436	20231102	114700	10963215	333	333	333	333	12
437	20231102	114600	10959219	333	333	333	333	56
438	20231102	114500	10940571	333	333	333	333	0
439	20231102	114400	10940571	333	333	333	333	0
440	20231102	114300	10940571	333	333	333	333	11
441	20231102	114200	10936908	333	333	333	333	0
442	20231102	114100	10936908	333	333	333	333	3
443	20231102	114000	10935909	333	333	333	333	46
444	20231102	113900	10920591	333	333	333	333	18
445	20231102	113800	10914597	333	333	333	333	48
446	20231102	113700	10898613	333	333	333	333	18
447	20231102	113600	10892619	332	332	332	332	0
448	20231102	113500	10892619	332	332	332	332	5
449	20231102	113400	10890959	334	334	334	334	5
450	20231102	113300	10889289	334	334	334	334	1
451	20231102	113200	10888955	334	334	334	334	0
452	20231102	113100	10888955	334	334	334	334	2
453	20231102	113000	10888287	334	334	334	334	0
454	20231102	112900	10888287	334	334	334	334	2
455	20231102	112800	10887619	333	333	333	333	0
456	20231102	112700	10887619	333	333	333	333	320
457	20231102	112600	10781059	332	332	332	332	0
458	20231102	112500	10781059	332	333	333	332	3
459	20231102	112400	10780062	333	333	333	333	220
460	20231102	112300	10706802	333	333	333	333	1
461	20231102	112200	10706469	333	333	333	333	1
462	20231102	112100	10706136	332	332	332	332	3466
463	20231102	112000	9555424	332	332	332	332	0
464	20231102	111900	9555424	332	332	332	332	0
465	20231102	111800	9555424	332	332	332	332	0
466	20231102	111700	9555424	332	332	332	332	4
467	20231102	111600	9554096	332	332	332	332	3
468	20231102	111500	9553100	333	333	333	333	2
469	20231102	111400	9552434	333	332	333	332	2
470	20231102	111300	9551769	333	333	333	333	0
471	20231102	111200	9551769	333	333	333	333	1
472	20231102	111100	9551436	332	332	332	332	0
473	20231102	111000	9551436	332	332	332	332	0
474	20231102	110900	9551436	332	332	332	332	1
475	20231102	110800	9551104	333	332	333	332	502
476	20231102	110700	9383940	332	332	332	332	500
477	20231102	110600	9217940	332	333	333	332	10000
478	20231102	110500	5896940	332	332	332	332	1
479	20231102	110400	5896608	332	332	332	332	0
480	20231102	110300	5896608	332	332	332	332	0
481	20231102	110200	5896608	332	332	332	332	3
482	20231102	110100	5895612	332	332	332	332	0
483	20231102	110000	5895612	332	332	332	332	0
484	20231102	105900	5895612	332	332	332	332	0
485	20231102	105800	5895612	332	332	332	332	0
486	20231102	105700	5895612	332	332	332	332	0
487	20231102	105600	5895612	332	332	332	332	0
488	20231102	105500	5895612	332	332	332	332	0
489	20231102	105400	5895612	332	332	332	332	0
490	20231102	105300	5895612	332	332	332	332	0
491	20231102	105200	5895612	332	332	332	332	0
492	20231102	105100	5895612	332	332	332	332	0
493	20231102	105000	5895612	332	332	332	332	0
494	20231102	104900	5895612	332	332	332	332	0
495	20231102	104800	5895612	332	332	332	332	0
496	20231102	104700	5895612	332	332	332	332	1
497	20231102	104600	5895280	332	332	332	332	28
498	20231102	104500	5885984	332	332	332	332	0
499	20231102	104400	5885984	332	333	333	332	2
500	20231102	104300	5885319	333	333	333	333	0
501	20231102	104200	5885319	333	333	333	333	0
502	20231102	104100	5885319	333	333	333	333	3
503	20231102	104000	5884320	333	333	333	333	5
504	20231102	103900	5882655	333	333	333	333	0
505	20231102	103800	5882655	333	333	333	333	1
506	20231102	103700	5882322	333	333	333	333	0
507	20231102	103600	5882322	333	333	333	333	0
508	20231102	103500	5882322	333	333	333	333	100
509	20231102	103400	5849022	334	334	334	334	2
510	20231102	103300	5848354	334	334	334	334	0
511	20231102	103200	5848354	334	334	334	334	1
512	20231102	103100	5848020	332	332	332	332	0
513	20231102	103000	5848020	332	333	333	332	500
514	20231102	102900	5681999	334	334	334	334	0
515	20231102	102800	5681999	334	334	334	334	0
516	20231102	102700	5681999	334	334	334	334	9
517	20231102	102600	5678993	334	334	334	334	0
518	20231102	102500	5678993	334	334	334	334	2
519	20231102	102400	5678325	334	334	334	334	1
520	20231102	102300	5677991	333	333	333	333	8
521	20231102	102200	5675327	333	333	333	333	0
522	20231102	102100	5675327	333	333	333	333	0
523	20231102	102000	5675327	333	333	333	333	0
524	20231102	101900	5675327	333	333	333	333	44
525	20231102	101800	5660675	333	333	333	333	0
526	20231102	101700	5660675	333	333	333	333	4
527	20231102	101600	5659343	332	332	332	332	0
528	20231102	101500	5659343	332	332	332	332	0
529	20231102	101400	5659343	332	332	332	332	4
530	20231102	101300	5658015	334	334	334	334	0
531	20231102	101200	5658015	334	333	334	333	45
532	20231102	101100	5643029	334	334	334	334	1
533	20231102	101000	5642695	333	333	333	333	0
534	20231102	100900	5642695	333	333	333	333	0
535	20231102	100800	5642695	333	333	333	333	4482
536	20231102	100700	4150189	334	334	334	334	0
537	20231102	100600	4150189	334	334	334	334	0
538	20231102	100500	4150189	334	334	334	334	333
539	20231102	100400	4038967	333	333	333	333	0
540	20231102	100300	4038967	333	333	333	333	0
541	20231102	100200	4038967	333	333	333	333	439
542	20231102	100100	3892780	332	332	332	332	0
543	20231102	100000	3892780	332	332	332	332	0
544	20231102	095900	3892780	332	332	332	332	0
545	20231102	095800	3892780	332	332	332	332	0
546	20231102	095700	3892780	332	332	332	332	0
547	20231102	095600	3892780	332	332	332	332	5116
548	20231102	095500	2194268	332	332	332	332	0
549	20231102	095400	2194268	332	332	332	332	6
550	20231102	095300	2192276	333	333	333	333	15
551	20231102	095200	2187281	333	333	333	333	2
552	20231102	095100	2186615	332	332	332	332	0
553	20231102	095000	2186615	332	332	332	332	0
554	20231102	094900	2186615	332	332	332	332	0
555	20231102	094800	2186615	332	332	332	332	0
556	20231102	094700	2186615	332	332	332	332	35
557	20231102	094600	2174995	331	331	331	331	0
558	20231102	094500	2174995	331	331	331	331	0
559	20231102	094400	2174995	331	331	331	331	0
560	20231102	094300	2174995	331	331	331	331	0
561	20231102	094200	2174995	331	331	331	331	0
562	20231102	094100	2174995	331	331	331	331	0
563	20231102	094000	2174995	331	331	331	331	4
564	20231102	093900	2173671	332	332	332	332	100
565	20231102	093800	2140471	332	332	332	332	0
566	20231102	093700	2140471	332	332	332	332	0
567	20231102	093600	2140471	332	331	332	331	2
568	20231102	093500	2139808	333	333	333	333	0
569	20231102	093400	2139808	333	333	333	333	2
570	20231102	093300	2139142	333	333	333	331	33
571	20231102	093200	2128215	333	333	333	333	2
572	20231102	093100	2127549	333	332	333	332	4
573	20231102	093000	2126218	332	332	332	332	12
574	20231102	092900	2122234	332	332	332	332	0
575	20231102	092800	2122234	332	332	332	332	23
576	20231102	092700	2114598	331	331	331	331	6
577	20231102	092600	2112612	332	332	332	332	11
578	20231102	092500	2108960	331	331	331	331	0
579	20231102	092400	2108960	331	331	331	331	1
580	20231102	092300	2108629	332	332	332	332	22
581	20231102	092200	2101325	332	332	332	332	12
582	20231102	092100	2097341	330	332	332	330	20
583	20231102	092000	2090709	330	330	330	330	1
584	20231102	091900	2090379	331	332	332	331	3075
585	20231102	091800	1072479	332	332	332	332	0
586	20231102	091700	1072479	332	332	332	332	2135
587	20231102	091600	363659	333	333	333	333	539
588	20231102	091500	184172	332	332	332	332	0
589	20231102	091400	184172	332	333	333	332	201
590	20231102	091300	117439	333	333	333	333	100
591	20231102	091200	84139	333	333	333	333	0
592	20231102	091100	84139	333	333	333	333	1
593	20231102	091000	83806	333	333	333	333	0
594	20231102	090900	83806	333	333	333	333	3
595	20231102	090800	82807	333	333	333	333	1
596	20231102	090700	82474	332	332	332	332	43
597	20231102	090600	68198	332	332	332	332	1
598	20231102	090500	67866	332	332	332	332	11
599	20231102	090400	64214	331	331	331	331	0
600	20231102	090300	64214	331	331	331	331	0
601	20231102	090200	64214	331	331	331	331	0
602	20231102	090100	64214	331	331	331	331	0
603	20231102	090000	64214	331	331	331	331	194