KissMeData/016600/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190100	87595453	336	336	336	336	16045
3	20231109	190000	87595453	336	336	336	336	0
4	20231109	185900	87595453	336	336	336	336	0
5	20231109	185800	87595453	336	336	336	336	0
6	20231109	185700	87595453	336	336	336	336	0
7	20231109	185600	87595453	336	336	336	336	0
8	20231109	185500	87595453	336	336	336	336	0
9	20231109	185400	87595453	336	336	336	336	0
10	20231109	185300	87595453	336	336	336	336	0
11	20231109	185200	87595453	336	336	336	336	0
12	20231109	185100	87595453	336	336	336	336	0
13	20231109	185000	87595453	336	336	336	336	0
14	20231109	184900	87595453	336	336	336	336	0
15	20231109	184800	87595453	336	336	336	336	0
16	20231109	184700	87595453	336	336	336	336	0
17	20231109	184600	87595453	336	336	336	336	0
18	20231109	184500	87595453	336	336	336	336	0
19	20231109	184400	87595453	336	336	336	336	0
20	20231109	184300	87595453	336	336	336	336	0
21	20231109	184200	87595453	336	336	336	336	0
22	20231109	184100	87595453	336	336	336	336	0
23	20231109	184000	87595453	336	336	336	336	0
24	20231109	183900	87595453	336	336	336	336	0
25	20231109	183800	87595453	336	336	336	336	0
26	20231109	183700	87595453	336	336	336	336	0
27	20231109	183600	87595453	336	336	336	336	0
28	20231109	183500	87595453	336	336	336	336	0
29	20231109	183400	87595453	336	336	336	336	0
30	20231109	183300	87595453	336	336	336	336	0
31	20231109	183200	87595453	336	336	336	336	0
32	20231109	183100	87595453	336	336	336	336	16045
33	20231109	183000	87595453	336	336	336	336	0
34	20231109	182900	87595453	336	336	336	336	0
35	20231109	182800	87595453	336	336	336	336	0
36	20231109	182700	87595453	336	336	336	336	0
37	20231109	182600	87595453	336	336	336	336	0
38	20231109	182500	87595453	336	336	336	336	0
39	20231109	182400	87595453	336	336	336	336	0
40	20231109	182300	87595453	336	336	336	336	0
41	20231109	182200	87595453	336	336	336	336	0
42	20231109	182100	87595453	336	336	336	336	0
43	20231109	182000	87595453	336	336	336	336	0
44	20231109	181900	87595453	336	336	336	336	0
45	20231109	181800	87595453	336	336	336	336	0
46	20231109	181700	87595453	336	336	336	336	0
47	20231109	181600	87595453	336	336	336	336	0
48	20231109	181500	87595453	336	336	336	336	0
49	20231109	181400	87595453	336	336	336	336	0
50	20231109	181300	87595453	336	336	336	336	0
51	20231109	181200	87595453	336	336	336	336	0
52	20231109	181100	87595453	336	336	336	336	0
53	20231109	181000	87595453	336	336	336	336	0
54	20231109	180900	87595453	336	336	336	336	0
55	20231109	180800	87595453	336	336	336	336	0
56	20231109	180700	87595453	336	336	336	336	0
57	20231109	180600	87595453	336	336	336	336	0
58	20231109	180500	87595453	336	336	336	336	0
59	20231109	180400	87595453	336	336	336	336	0
60	20231109	180300	87595453	336	336	336	336	0
61	20231109	180200	87595453	336	336	336	336	0
62	20231109	180100	87595453	336	336	336	336	16045
63	20231109	180000	87595453	336	336	336	336	0
64	20231109	175900	87595453	336	336	336	336	0
65	20231109	175800	87595453	336	336	336	336	0
66	20231109	175700	87595453	336	336	336	336	0
67	20231109	175600	87595453	336	336	336	336	0
68	20231109	175500	87595453	336	336	336	336	0
69	20231109	175400	87595453	336	336	336	336	0
70	20231109	175300	87595453	336	336	336	336	0
71	20231109	175200	87595453	336	336	336	336	0
72	20231109	175100	87595453	336	336	336	336	0
73	20231109	175000	87595453	336	336	336	336	0
74	20231109	174900	87595453	336	336	336	336	0
75	20231109	174800	87595453	336	336	336	336	0
76	20231109	174700	87595453	336	336	336	336	0
77	20231109	174600	87595453	336	336	336	336	0
78	20231109	174500	87595453	336	336	336	336	0
79	20231109	174400	87595453	336	336	336	336	0
80	20231109	174300	87595453	336	336	336	336	0
81	20231109	174200	87595453	336	336	336	336	0
82	20231109	174100	87595453	336	336	336	336	0
83	20231109	174000	87595453	336	336	336	336	0
84	20231109	173900	87595453	336	336	336	336	0
85	20231109	173800	87595453	336	336	336	336	0
86	20231109	173700	87595453	336	336	336	336	0
87	20231109	173600	87595453	336	336	336	336	0
88	20231109	173500	87595453	336	336	336	336	0
89	20231109	173400	87595453	336	336	336	336	0
90	20231109	173300	87595453	336	336	336	336	0
91	20231109	173200	87595453	336	336	336	336	0
92	20231109	173100	87595453	336	336	336	336	16045
93	20231109	173000	87595453	336	336	336	336	0
94	20231109	172900	87595453	336	336	336	336	0
95	20231109	172800	87595453	336	336	336	336	0
96	20231109	172700	87595453	336	336	336	336	0
97	20231109	172600	87595453	336	336	336	336	0
98	20231109	172500	87595453	336	336	336	336	0
99	20231109	172400	87595453	336	336	336	336	0
100	20231109	172300	87595453	336	336	336	336	0
101	20231109	172200	87595453	336	336	336	336	0
102	20231109	172100	87595453	336	336	336	336	0
103	20231109	172000	87595453	336	336	336	336	0
104	20231109	171900	87595453	336	336	336	336	0
105	20231109	171800	87595453	336	336	336	336	0
106	20231109	171700	87595453	336	336	336	336	0
107	20231109	171600	87595453	336	336	336	336	0
108	20231109	171500	87595453	336	336	336	336	0
109	20231109	171400	87595453	336	336	336	336	0
110	20231109	171300	87595453	336	336	336	336	0
111	20231109	171200	87595453	336	336	336	336	0
112	20231109	171100	87595453	336	336	336	336	0
113	20231109	171000	87595453	336	336	336	336	0
114	20231109	170900	87595453	336	336	336	336	0
115	20231109	170800	87595453	336	336	336	336	0
116	20231109	170700	87595453	336	336	336	336	0
117	20231109	170600	87595453	336	336	336	336	0
118	20231109	170500	87595453	336	336	336	336	0
119	20231109	170400	87595453	336	336	336	336	0
120	20231109	170300	87595453	336	336	336	336	0
121	20231109	170200	87595453	336	336	336	336	0
122	20231109	170100	87595453	336	336	336	336	16045
123	20231109	170000	87595453	336	336	336	336	0
124	20231109	165900	87595453	336	336	336	336	0
125	20231109	165800	87595453	336	336	336	336	0
126	20231109	165700	87595453	336	336	336	336	0
127	20231109	165600	87595453	336	336	336	336	0
128	20231109	165500	87595453	336	336	336	336	0
129	20231109	165400	87595453	336	336	336	336	0
130	20231109	165300	87595453	336	336	336	336	0
131	20231109	165200	87595453	336	336	336	336	0
132	20231109	165100	87595453	336	336	336	336	0
133	20231109	165000	87595453	336	336	336	336	0
134	20231109	164900	87595453	336	336	336	336	0
135	20231109	164800	87595453	336	336	336	336	0
136	20231109	164700	87595453	336	336	336	336	0
137	20231109	164600	87595453	336	336	336	336	0
138	20231109	164500	87595453	336	336	336	336	0
139	20231109	164400	87595453	336	336	336	336	0
140	20231109	164300	87595453	336	336	336	336	0
141	20231109	164200	87595453	336	336	336	336	0
142	20231109	164100	87595453	336	336	336	336	0
143	20231109	164000	87595453	336	336	336	336	0
144	20231109	163900	87595453	336	336	336	336	0
145	20231109	163800	87595453	336	336	336	336	0
146	20231109	163700	87595453	336	336	336	336	0
147	20231109	163600	87595453	336	336	336	336	0
148	20231109	163500	87595453	336	336	336	336	0
149	20231109	163400	87595453	336	336	336	336	0
150	20231109	163300	87595453	336	336	336	336	0
151	20231109	163200	87595453	336	336	336	336	0
152	20231109	163100	87595453	336	336	336	336	16045
153	20231109	163000	87595453	336	336	336	336	0
154	20231109	162900	87595453	336	336	336	336	0
155	20231109	162800	87595453	336	336	336	336	0
156	20231109	162700	87595453	336	336	336	336	0
157	20231109	162600	87595453	336	336	336	336	0
158	20231109	162500	87595453	336	336	336	336	0
159	20231109	162400	87595453	336	336	336	336	0
160	20231109	162300	87595453	336	336	336	336	0
161	20231109	162200	87595453	336	336	336	336	0
162	20231109	162100	87595453	336	336	336	336	0
163	20231109	162000	87595453	336	336	336	336	0
164	20231109	161900	87595453	336	336	336	336	0
165	20231109	161800	87595453	336	336	336	336	0
166	20231109	161700	87595453	336	336	336	336	0
167	20231109	161600	87595453	336	336	336	336	0
168	20231109	161500	87595453	336	336	336	336	0
169	20231109	161400	87595453	336	336	336	336	0
170	20231109	161300	87595453	336	336	336	336	0
171	20231109	161200	87595453	336	336	336	336	0
172	20231109	161100	87595453	336	336	336	336	0
173	20231109	161000	87595453	336	336	336	336	0
174	20231109	160900	87595453	336	336	336	336	0
175	20231109	160800	87595453	336	336	336	336	0
176	20231109	160700	87595453	336	336	336	336	0
177	20231109	160600	87595453	336	336	336	336	0
178	20231109	160500	87595453	336	336	336	336	0
179	20231109	160400	87595453	336	336	336	336	0
180	20231109	160300	87595453	336	336	336	336	0
181	20231109	160200	87595453	336	336	336	336	0
182	20231109	160100	87595453	336	336	336	336	16045
183	20231109	160000	87595453	336	336	336	336	0
184	20231109	155900	87595453	336	336	336	336	0
185	20231109	155800	87595453	336	336	336	336	0
186	20231109	155700	87595453	336	336	336	336	0
187	20231109	155600	87595453	336	336	336	336	0
188	20231109	155500	87595453	336	336	336	336	0
189	20231109	155400	87595453	336	336	336	336	0
190	20231109	155300	87595453	336	336	336	336	0
191	20231109	155200	87595453	336	336	336	336	0
192	20231109	155100	87595453	336	336	336	336	0
193	20231109	155000	87595453	336	336	336	336	0
194	20231109	154900	87595453	336	336	336	336	0
195	20231109	154800	87595453	336	336	336	336	0
196	20231109	154700	87595453	336	336	336	336	0
197	20231109	154600	87595453	336	336	336	336	0
198	20231109	154500	87595453	336	336	336	336	0
199	20231109	154400	87595453	336	336	336	336	0
200	20231109	154300	87595453	336	336	336	336	0
201	20231109	154200	87595453	336	336	336	336	0
202	20231109	154100	87595453	336	336	336	336	0
203	20231109	154000	87595453	336	336	336	336	0
204	20231109	153900	87595453	336	336	336	336	0
205	20231109	153800	87595453	336	336	336	336	0
206	20231109	153700	87595453	336	336	336	336	0
207	20231109	153600	87595453	336	336	336	336	0
208	20231109	153500	87595453	336	336	336	336	0
209	20231109	153400	87595453	336	336	336	336	0
210	20231109	153300	87595453	336	336	336	336	0
211	20231109	153200	87595453	336	336	336	336	0
212	20231109	153100	87595453	336	336	336	336	16045
213	20231109	153000	87595453	336	336	336	336	16045
214	20231109	152900	82204333	336	336	336	336	0
215	20231109	152800	82204333	336	336	336	336	0
216	20231109	152700	82204333	336	336	336	336	0
217	20231109	152600	82204333	336	336	336	336	0
218	20231109	152500	82204333	336	336	336	336	0
219	20231109	152400	82204333	336	336	336	336	0
220	20231109	152300	82204333	336	336	336	336	0
221	20231109	152200	82204333	336	336	336	336	0
222	20231109	152100	82204333	336	336	336	336	0
223	20231109	152000	82204333	336	336	336	336	0
224	20231109	151900	82204333	336	336	336	336	0
225	20231109	151800	82204333	336	336	336	336	0
226	20231109	151700	82204333	336	336	336	336	0
227	20231109	151600	82204333	336	336	336	336	73
228	20231109	151500	82179805	336	336	336	336	0
229	20231109	151400	82179805	336	336	336	336	0
230	20231109	151300	82179805	336	336	336	336	1
231	20231109	151200	82179469	335	335	335	335	310
232	20231109	151100	82075619	335	335	335	335	0
233	20231109	151000	82075619	335	335	335	335	0
234	20231109	150900	82075619	335	335	335	335	0
235	20231109	150800	82075619	335	335	335	335	0
236	20231109	150700	82075619	335	335	335	335	0
237	20231109	150600	82075619	335	335	335	335	0
238	20231109	150500	82075619	335	335	335	335	0
239	20231109	150400	82075619	335	335	335	335	1
240	20231109	150300	82075284	335	335	335	335	0
241	20231109	150200	82075284	335	335	335	335	1932
242	20231109	150100	81428064	335	335	335	335	0
243	20231109	150000	81428064	335	335	335	335	652
244	20231109	145900	81209644	335	335	335	335	7
245	20231109	145800	81207299	335	335	335	335	402
246	20231109	145700	81072629	335	335	335	335	0
247	20231109	145600	81072629	335	335	335	335	401
248	20231109	145500	80938294	334	334	334	334	0
249	20231109	145400	80938294	334	334	334	334	0
250	20231109	145300	80938294	334	334	334	334	0
251	20231109	145200	80938294	334	334	334	334	0
252	20231109	145100	80938294	334	334	334	334	0
253	20231109	145000	80938294	334	334	334	334	0
254	20231109	144900	80938294	334	334	334	334	0
255	20231109	144800	80938294	334	334	334	334	0
256	20231109	144700	80938294	334	334	334	334	0
257	20231109	144600	80938294	334	334	334	334	0
258	20231109	144500	80938294	334	334	334	334	0
259	20231109	144400	80938294	334	334	334	334	0
260	20231109	144300	80938294	334	335	335	334	3739
261	20231109	144200	79688719	335	335	335	335	0
262	20231109	144100	79688719	335	335	335	335	0
263	20231109	144000	79688719	335	335	335	335	0
264	20231109	143900	79688719	335	335	335	335	1298
265	20231109	143800	79253889	334	334	334	334	0
266	20231109	143700	79253889	334	334	334	334	0
267	20231109	143600	79253889	334	334	334	334	0
268	20231109	143500	79253889	334	334	334	334	0
269	20231109	143400	79253889	334	334	334	334	0
270	20231109	143300	79253889	334	334	334	334	212
271	20231109	143200	79183081	334	334	334	334	26
272	20231109	143100	79174397	334	334	334	334	400
273	20231109	143000	79040797	334	334	334	334	11
274	20231109	142900	79037123	335	335	335	335	248
275	20231109	142800	78954043	335	335	335	335	0
276	20231109	142700	78954043	335	335	335	335	0
277	20231109	142600	78954043	335	335	335	335	0
278	20231109	142500	78954043	335	335	335	335	0
279	20231109	142400	78954043	335	335	335	335	0
280	20231109	142300	78954043	335	335	335	335	0
281	20231109	142200	78954043	335	335	335	335	0
282	20231109	142100	78954043	335	335	335	335	539
283	20231109	142000	78773478	335	335	335	335	11
284	20231109	141900	78769793	335	335	335	335	100
285	20231109	141800	78736293	335	335	335	335	0
286	20231109	141700	78736293	335	335	335	335	0
287	20231109	141600	78736293	335	335	335	335	0
288	20231109	141500	78736293	335	335	335	335	0
289	20231109	141400	78736293	335	335	335	335	0
290	20231109	141300	78736293	335	335	335	335	0
291	20231109	141200	78736293	335	335	335	335	0
292	20231109	141100	78736293	335	335	335	335	0
293	20231109	141000	78736293	335	335	335	335	0
294	20231109	140900	78736293	335	335	335	335	3
295	20231109	140800	78735288	334	335	335	333	4256
296	20231109	140700	77315491	335	335	335	335	500
297	20231109	140600	77147991	335	335	335	335	2393
298	20231109	140500	76346336	335	334	335	334	723
299	20231109	140400	76104431	335	335	335	335	0
300	20231109	140300	76104431	335	335	335	335	0
301	20231109	140200	76104431	335	335	335	335	0
302	20231109	140100	76104431	335	335	335	335	0
303	20231109	140000	76104431	335	335	335	335	0
304	20231109	135900	76104431	335	335	335	335	250
305	20231109	135800	76020681	333	333	333	333	2
306	20231109	135700	76020015	333	334	334	333	313
307	20231109	135600	75915474	334	334	334	334	6117
308	20231109	135500	73872396	335	335	335	335	1918
309	20231109	135400	73229866	335	335	335	335	0
310	20231109	135300	73229866	335	335	335	335	0
311	20231109	135200	73229866	335	336	336	335	94
312	20231109	135100	73198375	336	336	336	336	120
313	20231109	135000	73158055	335	335	335	335	0
314	20231109	134900	73158055	335	335	335	335	1
315	20231109	134800	73157720	336	336	336	336	0
316	20231109	134700	73157720	336	336	336	336	0
317	20231109	134600	73157720	336	336	336	336	0
318	20231109	134500	73157720	336	336	336	336	18
319	20231109	134400	73151672	336	336	336	336	0
320	20231109	134300	73151672	336	336	336	336	0
321	20231109	134200	73151672	336	336	336	336	1
322	20231109	134100	73151336	336	336	336	336	23
323	20231109	134000	73143608	335	335	335	335	0
324	20231109	133900	73143608	335	335	335	335	900
325	20231109	133800	72842108	336	336	336	336	0
326	20231109	133700	72842108	336	336	336	336	93
327	20231109	133600	72810860	335	335	335	335	0
328	20231109	133500	72810860	335	335	335	335	0
329	20231109	133400	72810860	335	335	335	335	295
330	20231109	133300	72712035	335	335	335	335	0
331	20231109	133200	72712035	335	335	335	335	500
332	20231109	133100	72544535	335	335	335	335	2
333	20231109	133000	72543865	335	335	335	335	185
334	20231109	132900	72481890	335	335	335	335	0
335	20231109	132800	72481890	335	335	335	335	0
336	20231109	132700	72481890	335	335	335	335	0
337	20231109	132600	72481890	335	335	335	335	2
338	20231109	132500	72481220	335	335	335	335	0
339	20231109	132400	72481220	335	335	335	335	48
340	20231109	132300	72465140	335	335	335	335	0
341	20231109	132200	72465140	335	335	335	335	0
342	20231109	132100	72465140	335	335	335	335	0
343	20231109	132000	72465140	335	335	335	335	0
344	20231109	131900	72465140	335	335	335	335	0
345	20231109	131800	72465140	335	335	335	335	0
346	20231109	131700	72465140	335	335	335	335	0
347	20231109	131600	72465140	335	335	335	335	0
348	20231109	131500	72465140	335	335	335	335	0
349	20231109	131400	72465140	335	335	335	335	0
350	20231109	131300	72465140	335	335	335	335	0
351	20231109	131200	72465140	335	335	335	335	26
352	20231109	131100	72456430	335	335	335	335	0
353	20231109	131000	72456430	335	335	335	335	0
354	20231109	130900	72456430	335	335	335	335	0
355	20231109	130800	72456430	335	335	335	335	0
356	20231109	130700	72456430	335	335	335	335	0
357	20231109	130600	72456430	335	335	335	335	7
358	20231109	130500	72454085	334	334	334	334	0
359	20231109	130400	72454085	334	334	334	334	0
360	20231109	130300	72454085	334	334	334	334	0
361	20231109	130200	72454085	334	334	334	334	0
362	20231109	130100	72454085	334	334	334	334	0
363	20231109	130000	72454085	334	334	334	334	0
364	20231109	125900	72454085	334	334	334	334	0
365	20231109	125800	72454085	334	334	334	334	1000
366	20231109	125700	72120085	335	335	335	335	0
367	20231109	125600	72120085	335	335	335	335	0
368	20231109	125500	72120085	335	335	335	335	0
369	20231109	125400	72120085	335	335	335	335	2
370	20231109	125300	72119415	334	334	334	334	0
371	20231109	125200	72119415	334	334	334	334	0
372	20231109	125100	72119415	334	334	334	334	0
373	20231109	125000	72119415	334	334	334	334	0
374	20231109	124900	72119415	334	334	334	334	0
375	20231109	124800	72119415	334	334	334	334	0
376	20231109	124700	72119415	334	334	334	334	0
377	20231109	124600	72119415	334	334	334	334	0
378	20231109	124500	72119415	334	334	334	334	0
379	20231109	124400	72119415	334	334	334	334	0
380	20231109	124300	72119415	334	334	334	334	16
381	20231109	124200	72114071	334	334	334	334	185
382	20231109	124100	72052281	333	333	333	333	0
383	20231109	124000	72052281	333	334	334	333	41
384	20231109	123900	72038588	334	334	334	333	4760
385	20231109	123800	70448749	334	334	334	334	1000
386	20231109	123700	70114749	336	336	336	336	0
387	20231109	123600	70114749	336	336	336	336	0
388	20231109	123500	70114749	336	336	336	336	0
389	20231109	123400	70114749	336	336	336	336	0
390	20231109	123300	70114749	336	336	336	336	0
391	20231109	123200	70114749	336	336	336	336	0
392	20231109	123100	70114749	336	336	336	336	0
393	20231109	123000	70114749	336	336	336	336	300
394	20231109	122900	70013949	335	335	335	335	0
395	20231109	122800	70013949	335	335	335	335	2
396	20231109	122700	70013279	334	334	334	334	0
397	20231109	122600	70013279	334	334	334	334	0
398	20231109	122500	70013279	334	334	334	334	0
399	20231109	122400	70013279	334	335	335	334	40000
400	20231109	122300	56633831	336	336	336	336	31
401	20231109	122200	56623415	336	336	336	336	0
402	20231109	122100	56623415	336	335	336	335	6478
403	20231109	122000	54452996	336	336	336	336	174
404	20231109	121900	54394532	336	336	336	336	4000
405	20231109	121800	53050532	336	336	336	336	1
406	20231109	121700	53050196	337	337	337	337	0
407	20231109	121600	53050196	337	337	337	337	0
408	20231109	121500	53050196	337	337	337	337	0
409	20231109	121400	53050196	337	337	337	337	0
410	20231109	121300	53050196	337	337	337	337	1
411	20231109	121200	53049859	337	337	337	337	1
412	20231109	121100	53049522	337	337	337	337	0
413	20231109	121000	53049522	337	337	337	337	0
414	20231109	120900	53049522	337	337	337	337	0
415	20231109	120800	53049522	337	337	337	337	0
416	20231109	120700	53049522	337	337	337	337	0
417	20231109	120600	53049522	337	337	337	337	0
418	20231109	120500	53049522	337	337	337	337	0
419	20231109	120400	53049522	337	337	337	337	0
420	20231109	120300	53049522	337	337	337	337	0
421	20231109	120200	53049522	337	337	337	337	0
422	20231109	120100	53049522	337	337	337	337	0
423	20231109	120000	53049522	337	337	337	337	64
424	20231109	115900	53027954	337	337	337	337	0
425	20231109	115800	53027954	337	337	337	337	0
426	20231109	115700	53027954	337	337	337	337	0
427	20231109	115600	53027954	337	337	337	337	1
428	20231109	115500	53027617	337	337	337	337	2314
429	20231109	115400	52247799	337	337	337	337	3000
430	20231109	115300	51236799	337	337	337	337	3002
431	20231109	115200	50225125	337	337	337	337	1
432	20231109	115100	50224788	337	337	337	337	0
433	20231109	115000	50224788	337	337	337	337	1
434	20231109	114900	50224451	336	336	336	336	3105
435	20231109	114800	49181171	336	336	336	336	0
436	20231109	114700	49181171	336	336	336	336	0
437	20231109	114600	49181171	336	336	336	336	0
438	20231109	114500	49181171	336	336	336	336	0
439	20231109	114400	49181171	336	336	336	336	0
440	20231109	114300	49181171	336	336	336	336	0
441	20231109	114200	49181171	336	336	336	336	0
442	20231109	114100	49181171	336	336	336	336	0
443	20231109	114000	49181171	336	336	336	336	0
444	20231109	113900	49181171	336	336	336	336	0
445	20231109	113800	49181171	336	336	336	336	0
446	20231109	113700	49181171	336	336	336	336	4
447	20231109	113600	49179827	335	335	335	335	0
448	20231109	113500	49179827	335	335	335	335	0
449	20231109	113400	49179827	335	335	335	335	150
450	20231109	113300	49129577	336	336	336	336	0
451	20231109	113200	49129577	336	336	336	336	0
452	20231109	113100	49129577	336	336	336	336	0
453	20231109	113000	49129577	336	336	336	336	1
454	20231109	112900	49129241	335	335	335	335	0
455	20231109	112800	49129241	335	335	335	335	0
456	20231109	112700	49129241	335	335	335	335	0
457	20231109	112600	49129241	335	335	335	335	1
458	20231109	112500	49128906	335	335	335	335	0
459	20231109	112400	49128906	335	335	335	335	0
460	20231109	112300	49128906	335	335	335	335	0
461	20231109	112200	49128906	335	335	335	335	10403
462	20231109	112100	45643901	336	336	336	336	0
463	20231109	112000	45643901	336	336	336	336	1000
464	20231109	111900	45307901	336	336	336	336	1000
465	20231109	111800	44971901	335	335	335	335	0
466	20231109	111700	44971901	335	335	335	335	126
467	20231109	111600	44929691	334	334	334	334	0
468	20231109	111500	44929691	334	334	334	334	1
469	20231109	111400	44929357	335	335	335	335	0
470	20231109	111300	44929357	335	335	335	335	0
471	20231109	111200	44929357	335	335	335	335	0
472	20231109	111100	44929357	335	335	335	335	0
473	20231109	111000	44929357	335	335	335	335	0
474	20231109	110900	44929357	335	335	335	335	234
475	20231109	110800	44850967	335	335	335	335	0
476	20231109	110700	44850967	335	335	335	335	0
477	20231109	110600	44850967	335	335	335	335	4
478	20231109	110500	44849627	334	334	334	334	0
479	20231109	110400	44849627	334	335	335	334	2872
480	20231109	110300	43890377	334	334	334	334	0
481	20231109	110200	43890377	334	334	334	334	10000
482	20231109	110100	40550377	335	335	335	335	0
483	20231109	110000	40550377	335	335	335	335	0
484	20231109	105900	40550377	335	335	335	335	0
485	20231109	105800	40550377	335	335	335	335	0
486	20231109	105700	40550377	335	335	335	335	0
487	20231109	105600	40550377	335	335	335	335	46
488	20231109	105500	40534967	335	335	335	335	0
489	20231109	105400	40534967	335	335	335	335	506
490	20231109	105300	40365457	335	335	335	335	2
491	20231109	105200	40364787	334	334	334	334	0
492	20231109	105100	40364787	334	334	334	334	0
493	20231109	105000	40364787	334	334	334	334	0
494	20231109	104900	40364787	334	334	334	334	0
495	20231109	104800	40364787	334	334	334	334	0
496	20231109	104700	40364787	334	334	334	334	0
497	20231109	104600	40364787	334	334	334	334	0
498	20231109	104500	40364787	334	334	334	334	0
499	20231109	104400	40364787	334	334	334	334	0
500	20231109	104300	40364787	334	335	335	334	221
501	20231109	104200	40290857	335	335	335	335	1964
502	20231109	104100	39632917	335	335	335	335	0
503	20231109	104000	39632917	335	336	336	335	2471
504	20231109	103900	38804838	337	337	337	337	1
505	20231109	103800	38804501	337	337	337	337	0
506	20231109	103700	38804501	337	337	337	337	9
507	20231109	103600	38801468	337	337	337	337	0
508	20231109	103500	38801468	337	337	337	337	0
509	20231109	103400	38801468	337	337	337	337	0
510	20231109	103300	38801468	337	337	337	337	0
511	20231109	103200	38801468	337	337	337	337	0
512	20231109	103100	38801468	337	337	337	337	0
513	20231109	103000	38801468	337	337	337	337	0
514	20231109	102900	38801468	337	337	337	337	431
515	20231109	102800	38656221	337	337	337	337	0
516	20231109	102700	38656221	337	337	337	337	0
517	20231109	102600	38656221	337	337	337	337	6
518	20231109	102500	38654199	337	337	337	337	0
519	20231109	102400	38654199	337	337	337	337	0
520	20231109	102300	38654199	337	337	337	337	0
521	20231109	102200	38654199	337	337	337	337	70
522	20231109	102100	38630609	336	336	336	336	0
523	20231109	102000	38630609	336	336	336	336	0
524	20231109	101900	38630609	336	336	336	336	0
525	20231109	101800	38630609	336	336	336	336	9
526	20231109	101700	38627585	336	336	336	336	0
527	20231109	101600	38627585	336	336	336	336	0
528	20231109	101500	38627585	336	336	336	336	0
529	20231109	101400	38627585	336	336	336	336	0
530	20231109	101300	38627585	336	336	336	336	0
531	20231109	101200	38627585	336	336	336	336	0
532	20231109	101100	38627585	336	336	336	336	298
533	20231109	101000	38527457	336	336	336	336	0
534	20231109	100900	38527457	336	336	336	336	0
535	20231109	100800	38527457	336	336	336	336	0
536	20231109	100700	38527457	336	336	336	336	1154
537	20231109	100600	38139713	336	336	336	336	4220
538	20231109	100500	36721793	336	336	336	336	2000
539	20231109	100400	36049793	336	336	336	336	0
540	20231109	100300	36049793	336	336	336	336	0
541	20231109	100200	36049793	336	336	336	336	10
542	20231109	100100	36046433	336	336	336	336	0
543	20231109	100000	36046433	336	336	336	336	1726
544	20231109	095900	35466497	336	336	336	336	0
545	20231109	095800	35466497	336	336	336	336	0
546	20231109	095700	35466497	336	336	336	336	0
547	20231109	095600	35466497	336	336	336	336	0
548	20231109	095500	35466497	336	336	336	336	0
549	20231109	095400	35466497	336	335	336	335	4582
550	20231109	095300	33927125	335	335	335	335	1
551	20231109	095200	33926790	335	335	335	335	0
552	20231109	095100	33926790	335	335	335	335	0
553	20231109	095000	33926790	335	335	335	335	0
554	20231109	094900	33926790	335	335	335	335	10
555	20231109	094800	33923440	335	335	335	335	2
556	20231109	094700	33922770	335	335	335	335	0
557	20231109	094600	33922770	335	335	335	335	12
558	20231109	094500	33918750	335	335	335	335	4
559	20231109	094400	33917410	336	334	336	334	10107
560	20231109	094300	30541666	334	335	335	334	19896
561	20231109	094200	23894180	336	336	336	336	6
562	20231109	094100	23892164	335	335	335	335	1
563	20231109	094000	23891829	336	336	336	336	3
564	20231109	093900	23890821	336	336	336	336	0
565	20231109	093800	23890821	336	336	336	336	0
566	20231109	093700	23890821	336	336	336	336	8
567	20231109	093600	23888133	336	336	336	336	7
568	20231109	093500	23885781	337	337	337	337	0
569	20231109	093400	23885781	337	336	337	336	206
570	20231109	093300	23816363	336	336	336	335	37
571	20231109	093200	23803932	338	337	338	337	3510
572	20231109	093100	22621052	337	336	337	336	9
573	20231109	093000	22618024	336	336	336	336	45
574	20231109	092900	22602904	337	337	337	337	4
575	20231109	092800	22601556	335	335	335	335	2
576	20231109	092700	22600886	337	337	337	337	0
577	20231109	092600	22600886	337	337	337	337	1
578	20231109	092500	22600549	335	335	335	335	0
579	20231109	092400	22600549	335	335	335	335	0
580	20231109	092300	22600549	335	335	335	335	1
581	20231109	092200	22600214	335	335	335	335	1
582	20231109	092100	22599879	337	337	337	337	0
583	20231109	092000	22599879	337	337	337	337	501
584	20231109	091900	22431042	336	337	337	335	1008
585	20231109	091800	22092348	335	336	336	335	4
586	20231109	091700	22091005	335	336	336	335	4096
587	20231109	091600	20714750	336	336	336	336	3893
588	20231109	091500	19406702	335	335	335	335	10
589	20231109	091400	19403352	335	335	335	335	1000
590	20231109	091300	19068352	336	336	336	336	0
591	20231109	091200	19068352	336	336	336	336	0
592	20231109	091100	19068352	336	336	336	336	0
593	20231109	091000	19068352	336	336	336	336	3
594	20231109	090900	19067344	335	336	336	335	2544
595	20231109	090800	18215060	336	336	336	336	3856
596	20231109	090700	16919444	336	335	336	335	496
597	20231109	090600	16753281	335	335	335	335	1955
598	20231109	090500	16098356	336	336	336	336	1
599	20231109	090400	16098020	336	336	336	336	3
600	20231109	090300	16097012	335	335	335	335	1
601	20231109	090200	16096677	335	335	335	335	0
602	20231109	090100	16096677	335	337	337	335	402
603	20231109	090000	15962003	337	333	337	333	47933