KissMeData/016600/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190000	116783639	336	336	336	336	11169
3	20231107	185900	116783639	336	336	336	336	0
4	20231107	185800	116783639	336	336	336	336	0
5	20231107	185700	116783639	336	336	336	336	0
6	20231107	185600	116783639	336	336	336	336	0
7	20231107	185500	116783639	336	336	336	336	0
8	20231107	185400	116783639	336	336	336	336	0
9	20231107	185300	116783639	336	336	336	336	0
10	20231107	185200	116783639	336	336	336	336	0
11	20231107	185100	116783639	336	336	336	336	0
12	20231107	185000	116783639	336	336	336	336	0
13	20231107	184900	116783639	336	336	336	336	0
14	20231107	184800	116783639	336	336	336	336	0
15	20231107	184700	116783639	336	336	336	336	0
16	20231107	184600	116783639	336	336	336	336	0
17	20231107	184500	116783639	336	336	336	336	0
18	20231107	184400	116783639	336	336	336	336	0
19	20231107	184300	116783639	336	336	336	336	0
20	20231107	184200	116783639	336	336	336	336	0
21	20231107	184100	116783639	336	336	336	336	0
22	20231107	184000	116783639	336	336	336	336	0
23	20231107	183900	116783639	336	336	336	336	0
24	20231107	183800	116783639	336	336	336	336	0
25	20231107	183700	116783639	336	336	336	336	0
26	20231107	183600	116783639	336	336	336	336	0
27	20231107	183500	116783639	336	336	336	336	0
28	20231107	183400	116783639	336	336	336	336	0
29	20231107	183300	116783639	336	336	336	336	0
30	20231107	183200	116783639	336	336	336	336	0
31	20231107	183100	116783639	336	336	336	336	0
32	20231107	183000	116783639	336	336	336	336	11169
33	20231107	182900	116783639	336	336	336	336	0
34	20231107	182800	116783639	336	336	336	336	0
35	20231107	182700	116783639	336	336	336	336	0
36	20231107	182600	116783639	336	336	336	336	0
37	20231107	182500	116783639	336	336	336	336	0
38	20231107	182400	116783639	336	336	336	336	0
39	20231107	182300	116783639	336	336	336	336	0
40	20231107	182200	116783639	336	336	336	336	0
41	20231107	182100	116783639	336	336	336	336	0
42	20231107	182000	116783639	336	336	336	336	0
43	20231107	181900	116783639	336	336	336	336	0
44	20231107	181800	116783639	336	336	336	336	0
45	20231107	181700	116783639	336	336	336	336	0
46	20231107	181600	116783639	336	336	336	336	0
47	20231107	181500	116783639	336	336	336	336	0
48	20231107	181400	116783639	336	336	336	336	0
49	20231107	181300	116783639	336	336	336	336	0
50	20231107	181200	116783639	336	336	336	336	0
51	20231107	181100	116783639	336	336	336	336	0
52	20231107	181000	116783639	336	336	336	336	0
53	20231107	180900	116783639	336	336	336	336	0
54	20231107	180800	116783639	336	336	336	336	0
55	20231107	180700	116783639	336	336	336	336	0
56	20231107	180600	116783639	336	336	336	336	0
57	20231107	180500	116783639	336	336	336	336	0
58	20231107	180400	116783639	336	336	336	336	0
59	20231107	180300	116783639	336	336	336	336	0
60	20231107	180200	116783639	336	336	336	336	0
61	20231107	180100	116783639	336	336	336	336	0
62	20231107	180000	116783639	336	336	336	336	11169
63	20231107	175900	116783639	336	336	336	336	0
64	20231107	175800	116783639	336	336	336	336	0
65	20231107	175700	116783639	336	336	336	336	0
66	20231107	175600	116783639	336	336	336	336	0
67	20231107	175500	116783639	336	336	336	336	0
68	20231107	175400	116783639	336	336	336	336	0
69	20231107	175300	116783639	336	336	336	336	0
70	20231107	175200	116783639	336	336	336	336	0
71	20231107	175100	116783639	336	336	336	336	0
72	20231107	175000	116783639	336	336	336	336	0
73	20231107	174900	116783639	336	336	336	336	0
74	20231107	174800	116783639	336	336	336	336	0
75	20231107	174700	116783639	336	336	336	336	0
76	20231107	174600	116783639	336	336	336	336	0
77	20231107	174500	116783639	336	336	336	336	0
78	20231107	174400	116783639	336	336	336	336	0
79	20231107	174300	116783639	336	336	336	336	0
80	20231107	174200	116783639	336	336	336	336	0
81	20231107	174100	116783639	336	336	336	336	0
82	20231107	174000	116783639	336	336	336	336	0
83	20231107	173900	116783639	336	336	336	336	0
84	20231107	173800	116783639	336	336	336	336	0
85	20231107	173700	116783639	336	336	336	336	0
86	20231107	173600	116783639	336	336	336	336	0
87	20231107	173500	116783639	336	336	336	336	0
88	20231107	173400	116783639	336	336	336	336	0
89	20231107	173300	116783639	336	336	336	336	0
90	20231107	173200	116783639	336	336	336	336	0
91	20231107	173100	116783639	336	336	336	336	0
92	20231107	173000	116783639	336	336	336	336	11169
93	20231107	172900	116783639	336	336	336	336	0
94	20231107	172800	116783639	336	336	336	336	0
95	20231107	172700	116783639	336	336	336	336	0
96	20231107	172600	116783639	336	336	336	336	0
97	20231107	172500	116783639	336	336	336	336	0
98	20231107	172400	116783639	336	336	336	336	0
99	20231107	172300	116783639	336	336	336	336	0
100	20231107	172200	116783639	336	336	336	336	0
101	20231107	172100	116783639	336	336	336	336	0
102	20231107	172000	116783639	336	336	336	336	0
103	20231107	171900	116783639	336	336	336	336	0
104	20231107	171800	116783639	336	336	336	336	0
105	20231107	171700	116783639	336	336	336	336	0
106	20231107	171600	116783639	336	336	336	336	0
107	20231107	171500	116783639	336	336	336	336	0
108	20231107	171400	116783639	336	336	336	336	0
109	20231107	171300	116783639	336	336	336	336	0
110	20231107	171200	116783639	336	336	336	336	0
111	20231107	171100	116783639	336	336	336	336	0
112	20231107	171000	116783639	336	336	336	336	0
113	20231107	170900	116783639	336	336	336	336	0
114	20231107	170800	116783639	336	336	336	336	0
115	20231107	170700	116783639	336	336	336	336	0
116	20231107	170600	116783639	336	336	336	336	0
117	20231107	170500	116783639	336	336	336	336	0
118	20231107	170400	116783639	336	336	336	336	0
119	20231107	170300	116783639	336	336	336	336	0
120	20231107	170200	116783639	336	336	336	336	0
121	20231107	170100	116783639	336	336	336	336	0
122	20231107	170000	116783639	336	336	336	336	11169
123	20231107	165900	116783639	336	336	336	336	0
124	20231107	165800	116783639	336	336	336	336	0
125	20231107	165700	116783639	336	336	336	336	0
126	20231107	165600	116783639	336	336	336	336	0
127	20231107	165500	116783639	336	336	336	336	0
128	20231107	165400	116783639	336	336	336	336	0
129	20231107	165300	116783639	336	336	336	336	0
130	20231107	165200	116783639	336	336	336	336	0
131	20231107	165100	116783639	336	336	336	336	0
132	20231107	165000	116783639	336	336	336	336	0
133	20231107	164900	116783639	336	336	336	336	0
134	20231107	164800	116783639	336	336	336	336	0
135	20231107	164700	116783639	336	336	336	336	0
136	20231107	164600	116783639	336	336	336	336	0
137	20231107	164500	116783639	336	336	336	336	0
138	20231107	164400	116783639	336	336	336	336	0
139	20231107	164300	116783639	336	336	336	336	0
140	20231107	164200	116783639	336	336	336	336	0
141	20231107	164100	116783639	336	336	336	336	0
142	20231107	164000	116783639	336	336	336	336	0
143	20231107	163900	116783639	336	336	336	336	0
144	20231107	163800	116783639	336	336	336	336	0
145	20231107	163700	116783639	336	336	336	336	0
146	20231107	163600	116783639	336	336	336	336	0
147	20231107	163500	116783639	336	336	336	336	0
148	20231107	163400	116783639	336	336	336	336	0
149	20231107	163300	116783639	336	336	336	336	0
150	20231107	163200	116783639	336	336	336	336	0
151	20231107	163100	116783639	336	336	336	336	0
152	20231107	163000	116783639	336	336	336	336	11169
153	20231107	162900	116783639	336	336	336	336	0
154	20231107	162800	116783639	336	336	336	336	0
155	20231107	162700	116783639	336	336	336	336	0
156	20231107	162600	116783639	336	336	336	336	0
157	20231107	162500	116783639	336	336	336	336	0
158	20231107	162400	116783639	336	336	336	336	0
159	20231107	162300	116783639	336	336	336	336	0
160	20231107	162200	116783639	336	336	336	336	0
161	20231107	162100	116783639	336	336	336	336	0
162	20231107	162000	116783639	336	336	336	336	0
163	20231107	161900	116783639	336	336	336	336	0
164	20231107	161800	116783639	336	336	336	336	0
165	20231107	161700	116783639	336	336	336	336	0
166	20231107	161600	116783639	336	336	336	336	0
167	20231107	161500	116783639	336	336	336	336	0
168	20231107	161400	116783639	336	336	336	336	0
169	20231107	161300	116783639	336	336	336	336	0
170	20231107	161200	116783639	336	336	336	336	0
171	20231107	161100	116783639	336	336	336	336	0
172	20231107	161000	116783639	336	336	336	336	0
173	20231107	160900	116783639	336	336	336	336	0
174	20231107	160800	116783639	336	336	336	336	0
175	20231107	160700	116783639	336	336	336	336	0
176	20231107	160600	116783639	336	336	336	336	0
177	20231107	160500	116783639	336	336	336	336	0
178	20231107	160400	116783639	336	336	336	336	0
179	20231107	160300	116783639	336	336	336	336	0
180	20231107	160200	116783639	336	336	336	336	0
181	20231107	160100	116783639	336	336	336	336	0
182	20231107	160000	116783639	336	336	336	336	11169
183	20231107	155900	116783639	336	336	336	336	0
184	20231107	155800	116783639	336	336	336	336	0
185	20231107	155700	116783639	336	336	336	336	0
186	20231107	155600	116783639	336	336	336	336	0
187	20231107	155500	116783639	336	336	336	336	0
188	20231107	155400	116783639	336	336	336	336	0
189	20231107	155300	116783639	336	336	336	336	0
190	20231107	155200	116783639	336	336	336	336	0
191	20231107	155100	116783639	336	336	336	336	0
192	20231107	155000	116783639	336	336	336	336	0
193	20231107	154900	116783639	336	336	336	336	0
194	20231107	154800	116783639	336	336	336	336	0
195	20231107	154700	116783639	336	336	336	336	0
196	20231107	154600	116783639	336	336	336	336	0
197	20231107	154500	116783639	336	336	336	336	0
198	20231107	154400	116783639	336	336	336	336	0
199	20231107	154300	116783639	336	336	336	336	0
200	20231107	154200	116783639	336	336	336	336	0
201	20231107	154100	116783639	336	336	336	336	0
202	20231107	154000	116783639	336	336	336	336	0
203	20231107	153900	116783639	336	336	336	336	0
204	20231107	153800	116783639	336	336	336	336	0
205	20231107	153700	116783639	336	336	336	336	0
206	20231107	153600	116783639	336	336	336	336	0
207	20231107	153500	116783639	336	336	336	336	0
208	20231107	153400	116783639	336	336	336	336	0
209	20231107	153300	116783639	336	336	336	336	0
210	20231107	153200	116783639	336	336	336	336	0
211	20231107	153100	116783639	336	336	336	336	0
212	20231107	153000	116783639	336	336	336	336	22338
213	20231107	152900	113030855	336	336	336	336	0
214	20231107	152800	113030855	336	336	336	336	0
215	20231107	152700	113030855	336	336	336	336	0
216	20231107	152600	113030855	336	336	336	336	0
217	20231107	152500	113030855	336	336	336	336	0
218	20231107	152400	113030855	336	336	336	336	0
219	20231107	152300	113030855	336	336	336	336	0
220	20231107	152200	113030855	336	336	336	336	0
221	20231107	152100	113030855	336	336	336	336	0
222	20231107	152000	113030855	336	336	336	336	0
223	20231107	151900	113030855	336	336	336	334	3070
224	20231107	151800	112004227	336	336	336	336	437
225	20231107	151700	111857395	336	336	336	336	1
226	20231107	151600	111857059	336	336	336	336	33
227	20231107	151500	111845971	335	335	335	335	3
228	20231107	151400	111844966	336	336	336	336	1
229	20231107	151300	111844630	336	336	336	336	1
230	20231107	151200	111844294	336	336	336	336	1
231	20231107	151100	111843958	336	336	336	336	0
232	20231107	151000	111843958	336	334	336	333	31
233	20231107	150900	111833622	336	336	336	336	0
234	20231107	150800	111833622	336	336	336	336	1
235	20231107	150700	111833286	333	333	333	333	1
236	20231107	150600	111832953	336	336	336	333	324
237	20231107	150500	111724983	336	336	336	336	0
238	20231107	150400	111724983	336	336	336	336	1
239	20231107	150300	111724647	333	333	333	333	2
240	20231107	150200	111723981	336	333	336	333	49
241	20231107	150100	111707520	336	336	336	333	125272
242	20231107	150000	69918210	337	337	337	337	0
243	20231107	145900	69918210	337	337	337	337	549
244	20231107	145800	69733197	337	337	337	337	0
245	20231107	145700	69733197	337	337	337	337	0
246	20231107	145600	69733197	337	337	337	337	0
247	20231107	145500	69733197	337	337	337	337	0
248	20231107	145400	69733197	337	337	337	337	0
249	20231107	145300	69733197	337	337	337	337	2
250	20231107	145200	69732523	337	337	337	337	0
251	20231107	145100	69732523	337	337	337	337	0
252	20231107	145000	69732523	337	337	337	337	0
253	20231107	144900	69732523	337	337	337	337	0
254	20231107	144800	69732523	337	337	337	337	0
255	20231107	144700	69732523	337	337	337	337	2
256	20231107	144600	69731849	336	337	337	336	46
257	20231107	144500	69716392	337	337	337	337	0
258	20231107	144400	69716392	337	337	337	337	0
259	20231107	144300	69716392	337	337	337	337	0
260	20231107	144200	69716392	337	337	337	337	0
261	20231107	144100	69716392	337	337	337	337	0
262	20231107	144000	69716392	337	337	337	337	0
263	20231107	143900	69716392	337	337	337	337	2
264	20231107	143800	69715718	335	337	337	335	31
265	20231107	143700	69705273	337	337	337	337	0
266	20231107	143600	69705273	337	337	337	337	0
267	20231107	143500	69705273	337	337	337	337	0
268	20231107	143400	69705273	337	337	337	337	0
269	20231107	143300	69705273	337	337	337	337	2870
270	20231107	143200	68738083	337	337	337	337	0
271	20231107	143100	68738083	337	337	337	337	0
272	20231107	143000	68738083	337	337	337	337	0
273	20231107	142900	68738083	337	337	337	337	247
274	20231107	142800	68654844	337	337	337	337	0
275	20231107	142700	68654844	337	337	337	337	0
276	20231107	142600	68654844	337	337	337	337	0
277	20231107	142500	68654844	337	337	337	337	0
278	20231107	142400	68654844	337	337	337	337	1
279	20231107	142300	68654507	334	334	334	334	0
280	20231107	142200	68654507	334	334	334	334	0
281	20231107	142100	68654507	334	334	334	334	0
282	20231107	142000	68654507	334	334	334	334	0
283	20231107	141900	68654507	334	334	334	334	0
284	20231107	141800	68654507	334	334	334	334	0
285	20231107	141700	68654507	334	334	334	334	0
286	20231107	141600	68654507	334	334	334	334	0
287	20231107	141500	68654507	334	334	334	334	0
288	20231107	141400	68654507	334	334	334	334	0
289	20231107	141300	68654507	334	334	334	334	0
290	20231107	141200	68654507	334	334	334	334	1
291	20231107	141100	68654173	335	335	335	335	0
292	20231107	141000	68654173	335	335	335	335	1253
293	20231107	140900	68234418	335	335	335	335	1
294	20231107	140800	68234083	335	335	335	335	0
295	20231107	140700	68234083	335	336	336	335	44
296	20231107	140600	68219342	337	337	337	337	1
297	20231107	140500	68219005	336	336	336	336	1
298	20231107	140400	68218669	337	337	337	337	0
299	20231107	140300	68218669	337	337	337	337	0
300	20231107	140200	68218669	337	337	337	337	1
301	20231107	140100	68218332	337	337	337	337	0
302	20231107	140000	68218332	337	335	337	335	2
303	20231107	135900	68217660	337	337	337	337	250
304	20231107	135800	68133410	334	334	334	334	1
305	20231107	135700	68133076	337	337	337	337	0
306	20231107	135600	68133076	337	337	337	337	0
307	20231107	135500	68133076	337	337	337	337	0
308	20231107	135400	68133076	337	337	337	337	0
309	20231107	135300	68133076	337	337	337	337	0
310	20231107	135200	68133076	337	337	337	337	0
311	20231107	135100	68133076	337	337	337	337	0
312	20231107	135000	68133076	337	337	337	337	0
313	20231107	134900	68133076	337	337	337	337	0
314	20231107	134800	68133076	337	337	337	337	0
315	20231107	134700	68133076	337	337	337	337	10
316	20231107	134600	68129706	334	334	334	334	1
317	20231107	134500	68129372	334	334	334	334	1
318	20231107	134400	68129038	334	335	335	334	300
319	20231107	134300	68028784	337	337	337	337	0
320	20231107	134200	68028784	337	337	337	337	0
321	20231107	134100	68028784	337	337	337	337	1
322	20231107	134000	68028447	334	334	334	334	0
323	20231107	133900	68028447	334	336	336	334	272
324	20231107	133800	67937057	336	336	336	336	29
325	20231107	133700	67927313	334	334	334	334	0
326	20231107	133600	67927313	334	334	334	334	0
327	20231107	133500	67927313	334	334	334	334	0
328	20231107	133400	67927313	334	334	334	334	0
329	20231107	133300	67927313	334	334	334	334	0
330	20231107	133200	67927313	334	334	334	334	1
331	20231107	133100	67926979	334	334	334	334	0
332	20231107	133000	67926979	334	334	334	334	0
333	20231107	132900	67926979	334	334	334	334	0
334	20231107	132800	67926979	334	334	334	334	0
335	20231107	132700	67926979	334	334	334	334	0
336	20231107	132600	67926979	334	334	334	334	300
337	20231107	132500	67826779	334	334	334	334	0
338	20231107	132400	67826779	334	334	334	334	0
339	20231107	132300	67826779	334	334	334	334	0
340	20231107	132200	67826779	334	334	334	334	0
341	20231107	132100	67826779	334	334	334	334	0
342	20231107	132000	67826779	334	334	334	334	0
343	20231107	131900	67826779	334	334	334	334	2
344	20231107	131800	67826111	336	336	336	336	2
345	20231107	131700	67825439	334	334	334	334	0
346	20231107	131600	67825439	334	334	334	334	0
347	20231107	131500	67825439	334	334	334	334	0
348	20231107	131400	67825439	334	335	335	334	19
349	20231107	131300	67819083	334	334	334	334	0
350	20231107	131200	67819083	334	335	335	334	5000
351	20231107	131100	66148699	335	335	335	335	0
352	20231107	131000	66148699	335	335	335	335	0
353	20231107	130900	66148699	335	335	335	335	0
354	20231107	130800	66148699	335	335	335	335	0
355	20231107	130700	66148699	335	335	335	335	0
356	20231107	130600	66148699	335	335	335	335	0
357	20231107	130500	66148699	335	335	335	335	0
358	20231107	130400	66148699	335	335	335	335	0
359	20231107	130300	66148699	335	335	335	335	0
360	20231107	130200	66148699	335	336	336	335	2
361	20231107	130100	66148028	336	336	336	336	999
362	20231107	130000	65812364	336	336	338	336	965
363	20231107	125900	65488104	333	333	333	333	0
364	20231107	125800	65488104	333	336	336	333	100000
365	20231107	125700	32051526	337	337	337	337	0
366	20231107	125600	32051526	337	337	337	337	37
367	20231107	125500	32039057	339	339	339	339	0
368	20231107	125400	32039057	339	339	339	339	0
369	20231107	125300	32039057	339	339	339	339	1
370	20231107	125200	32038718	339	339	339	339	0
371	20231107	125100	32038718	339	339	339	339	0
372	20231107	125000	32038718	339	339	339	339	0
373	20231107	124900	32038718	339	339	339	339	0
374	20231107	124800	32038718	339	339	339	339	1001
375	20231107	124700	31699379	336	336	336	336	0
376	20231107	124600	31699379	336	336	336	336	106
377	20231107	124500	31663763	337	337	337	337	115
378	20231107	124400	31625008	337	337	337	337	61
379	20231107	124300	31604451	337	337	337	337	147
380	20231107	124200	31554912	338	338	338	338	500
381	20231107	124100	31385912	337	337	337	337	0
382	20231107	124000	31385912	337	337	337	337	0
383	20231107	123900	31385912	337	337	337	337	1
384	20231107	123800	31385575	338	338	338	338	36
385	20231107	123700	31373407	339	339	339	339	0
386	20231107	123600	31373407	339	339	339	339	1
387	20231107	123500	31373068	338	338	338	338	7
388	20231107	123400	31370702	338	338	338	338	0
389	20231107	123300	31370702	338	338	338	338	1
390	20231107	123200	31370364	337	337	337	337	1
391	20231107	123100	31370027	338	338	338	338	392
392	20231107	123000	31237531	338	337	338	337	5460
393	20231107	122900	29397101	337	337	337	337	0
394	20231107	122800	29397101	337	337	337	337	0
395	20231107	122700	29397101	337	336	337	336	200
396	20231107	122600	29329801	336	336	336	336	0
397	20231107	122500	29329801	336	336	336	336	0
398	20231107	122400	29329801	336	336	336	336	0
399	20231107	122300	29329801	336	336	336	336	0
400	20231107	122200	29329801	336	336	336	336	0
401	20231107	122100	29329801	336	336	336	336	0
402	20231107	122000	29329801	336	336	336	336	0
403	20231107	121900	29329801	336	336	336	336	1
404	20231107	121800	29329465	336	336	336	336	0
405	20231107	121700	29329465	336	336	336	336	0
406	20231107	121600	29329465	336	336	336	336	0
407	20231107	121500	29329465	336	336	336	336	0
408	20231107	121400	29329465	336	336	336	336	0
409	20231107	121300	29329465	336	336	336	336	0
410	20231107	121200	29329465	336	336	336	336	0
411	20231107	121100	29329465	336	336	336	336	0
412	20231107	121000	29329465	336	336	336	336	300
413	20231107	120900	29228665	336	336	336	336	0
414	20231107	120800	29228665	336	336	336	336	10
415	20231107	120700	29225305	336	336	336	336	0
416	20231107	120600	29225305	336	336	336	336	0
417	20231107	120500	29225305	336	336	336	336	0
418	20231107	120400	29225305	336	336	336	336	0
419	20231107	120300	29225305	336	336	336	336	0
420	20231107	120200	29225305	336	336	336	336	179
421	20231107	120100	29165161	336	336	336	336	0
422	20231107	120000	29165161	336	336	336	336	11102
423	20231107	115900	25434889	337	337	337	337	34
424	20231107	115800	25423431	337	337	337	337	0
425	20231107	115700	25423431	337	337	337	337	0
426	20231107	115600	25423431	337	337	337	337	0
427	20231107	115500	25423431	337	338	338	337	8864
428	20231107	115400	22432710	339	339	339	339	0
429	20231107	115300	22432710	339	339	339	339	0
430	20231107	115200	22432710	339	339	339	339	0
431	20231107	115100	22432710	339	339	339	339	0
432	20231107	115000	22432710	339	339	339	339	0
433	20231107	114900	22432710	339	339	339	339	0
434	20231107	114800	22432710	339	339	339	339	2000
435	20231107	114700	21754710	340	340	340	340	0
436	20231107	114600	21754710	340	340	340	340	0
437	20231107	114500	21754710	340	340	340	340	0
438	20231107	114400	21754710	340	340	340	340	0
439	20231107	114300	21754710	340	340	340	340	0
440	20231107	114200	21754710	340	340	340	340	0
441	20231107	114100	21754710	340	340	340	340	0
442	20231107	114000	21754710	340	340	340	340	0
443	20231107	113900	21754710	340	340	340	340	0
444	20231107	113800	21754710	340	340	340	340	0
445	20231107	113700	21754710	340	340	340	340	0
446	20231107	113600	21754710	340	340	340	340	0
447	20231107	113500	21754710	340	340	340	340	0
448	20231107	113400	21754710	340	340	340	340	0
449	20231107	113300	21754710	340	340	340	340	1
450	20231107	113200	21754370	340	340	340	340	1500
451	20231107	113100	21244370	340	340	340	340	1
452	20231107	113000	21244030	339	339	339	339	0
453	20231107	112900	21244030	339	339	339	339	474
454	20231107	112800	21083344	339	339	339	339	46
455	20231107	112700	21067750	339	339	339	339	0
456	20231107	112600	21067750	339	339	339	339	0
457	20231107	112500	21067750	339	339	339	339	0
458	20231107	112400	21067750	339	339	339	339	0
459	20231107	112300	21067750	339	339	339	339	1308
460	20231107	112200	20624338	339	339	339	339	0
461	20231107	112100	20624338	339	339	339	339	0
462	20231107	112000	20624338	339	339	339	339	0
463	20231107	111900	20624338	339	339	339	339	0
464	20231107	111800	20624338	339	339	339	339	2429
465	20231107	111700	19800907	339	339	339	339	0
466	20231107	111600	19800907	339	339	339	339	0
467	20231107	111500	19800907	339	340	340	339	508
468	20231107	111400	19628195	340	340	340	340	0
469	20231107	111300	19628195	340	340	340	340	1
470	20231107	111200	19627855	339	339	339	339	1
471	20231107	111100	19627516	340	340	340	340	0
472	20231107	111000	19627516	340	340	340	340	1
473	20231107	110900	19627176	339	339	339	339	0
474	20231107	110800	19627176	339	339	339	339	0
475	20231107	110700	19627176	339	339	339	339	86
476	20231107	110600	19598022	339	339	339	339	0
477	20231107	110500	19598022	339	339	339	339	129
478	20231107	110400	19554291	339	339	339	339	0
479	20231107	110300	19554291	339	339	339	339	0
480	20231107	110200	19554291	339	339	339	339	208
481	20231107	110100	19483779	339	339	339	339	63
482	20231107	110000	19462422	339	339	339	339	0
483	20231107	105900	19462422	339	339	339	339	0
484	20231107	105800	19462422	339	339	339	339	0
485	20231107	105700	19462422	339	339	339	339	0
486	20231107	105600	19462422	339	339	339	339	0
487	20231107	105500	19462422	339	339	339	339	0
488	20231107	105400	19462422	339	339	339	339	0
489	20231107	105300	19462422	339	339	339	339	0
490	20231107	105200	19462422	339	339	339	339	0
491	20231107	105100	19462422	339	339	339	339	0
492	20231107	105000	19462422	339	339	339	339	0
493	20231107	104900	19462422	339	339	339	339	0
494	20231107	104800	19462422	339	339	339	339	0
495	20231107	104700	19462422	339	339	339	339	0
496	20231107	104600	19462422	339	339	339	339	0
497	20231107	104500	19462422	339	339	339	339	1430
498	20231107	104400	18977652	339	339	339	339	0
499	20231107	104300	18977652	339	339	339	339	0
500	20231107	104200	18977652	339	339	339	339	0
501	20231107	104100	18977652	339	339	339	339	0
502	20231107	104000	18977652	339	339	339	339	2
503	20231107	103900	18976974	341	341	341	341	2
504	20231107	103800	18976292	340	340	340	340	0
505	20231107	103700	18976292	340	340	340	340	0
506	20231107	103600	18976292	340	340	340	340	10
507	20231107	103500	18972892	340	340	340	340	1140
508	20231107	103400	18585292	341	341	341	341	0
509	20231107	103300	18585292	341	341	341	341	0
510	20231107	103200	18585292	341	341	341	341	0
511	20231107	103100	18585292	341	341	341	341	100
512	20231107	103000	18551192	340	340	340	340	3861
513	20231107	102900	17238452	340	340	340	340	0
514	20231107	102800	17238452	340	340	340	340	121
515	20231107	102700	17197312	340	340	340	340	0
516	20231107	102600	17197312	340	340	340	340	0
517	20231107	102500	17197312	340	340	340	340	0
518	20231107	102400	17197312	340	339	340	339	31
519	20231107	102300	17186802	339	339	339	339	0
520	20231107	102200	17186802	339	338	339	337	320
521	20231107	102100	17078909	339	339	339	339	0
522	20231107	102000	17078909	339	339	339	339	0
523	20231107	101900	17078909	339	339	339	339	0
524	20231107	101800	17078909	339	339	339	339	0
525	20231107	101700	17078909	339	338	339	338	11
526	20231107	101600	17075190	339	339	339	339	1
527	20231107	101500	17074851	339	339	339	339	0
528	20231107	101400	17074851	339	339	339	339	0
529	20231107	101300	17074851	339	339	339	339	0
530	20231107	101200	17074851	339	339	339	339	0
531	20231107	101100	17074851	339	339	339	339	54
532	20231107	101000	17056545	339	339	339	339	0
533	20231107	100900	17056545	339	339	339	339	0
534	20231107	100800	17056545	339	339	339	339	1014
535	20231107	100700	16712799	339	339	339	339	0
536	20231107	100600	16712799	339	339	339	339	1
537	20231107	100500	16712460	339	340	340	339	1907
538	20231107	100400	16065986	339	339	339	339	0
539	20231107	100300	16065986	339	339	339	339	201
540	20231107	100200	15997847	339	339	339	339	2
541	20231107	100100	15997169	339	339	339	339	0
542	20231107	100000	15997169	339	339	339	339	0
543	20231107	095900	15997169	339	339	339	339	0
544	20231107	095800	15997169	339	339	339	339	0
545	20231107	095700	15997169	339	339	339	339	0
546	20231107	095600	15997169	339	339	339	339	0
547	20231107	095500	15997169	339	339	339	339	0
548	20231107	095400	15997169	339	339	339	339	2
549	20231107	095300	15996491	339	339	339	339	0
550	20231107	095200	15996491	339	339	339	339	2
551	20231107	095100	15995813	339	338	339	338	35
552	20231107	095000	15983981	336	336	336	336	0
553	20231107	094900	15983981	336	336	336	336	0
554	20231107	094800	15983981	336	336	336	336	0
555	20231107	094700	15983981	336	336	336	336	1340
556	20231107	094600	15533741	336	338	338	336	30000
557	20231107	094500	5431003	339	339	339	339	4
558	20231107	094400	5429647	339	339	339	339	4
559	20231107	094300	5428291	340	340	340	340	0
560	20231107	094200	5428291	340	339	340	339	67
561	20231107	094100	5405577	339	339	339	339	0
562	20231107	094000	5405577	339	339	339	339	0
563	20231107	093900	5405577	339	339	339	339	0
564	20231107	093800	5405577	339	339	339	339	10
565	20231107	093700	5402187	337	337	337	337	0
566	20231107	093600	5402187	337	337	337	337	2
567	20231107	093500	5401513	337	340	340	337	5883
568	20231107	093400	3401296	340	338	340	337	710
569	20231107	093300	3161368	340	340	340	340	4
570	20231107	093200	3160008	340	338	340	338	5
571	20231107	093100	3158312	340	340	340	340	0
572	20231107	093000	3158312	340	340	340	340	1
573	20231107	092900	3157972	340	340	340	340	0
574	20231107	092800	3157972	340	340	340	340	10
575	20231107	092700	3154572	338	338	338	338	1
576	20231107	092600	3154234	340	340	340	340	0
577	20231107	092500	3154234	340	339	340	339	20
578	20231107	092400	3147444	339	340	340	337	22
579	20231107	092300	3139977	337	337	337	337	0
580	20231107	092200	3139977	337	337	337	337	2
581	20231107	092100	3139303	340	340	340	340	1
582	20231107	092000	3138963	340	339	340	339	30
583	20231107	091900	3128784	337	337	337	337	0
584	20231107	091800	3128784	337	337	337	337	1
585	20231107	091700	3128447	338	338	338	338	0
586	20231107	091600	3128447	338	338	338	338	0
587	20231107	091500	3128447	338	338	338	338	1
588	20231107	091400	3128109	337	337	337	337	150
589	20231107	091300	3077559	337	337	337	337	1
590	20231107	091200	3077222	340	338	340	336	4802
591	20231107	091100	1458849	339	339	339	339	990
592	20231107	091000	1123239	339	340	340	339	11
593	20231107	090900	1119509	339	339	339	339	0
594	20231107	090800	1119509	339	339	339	339	0
595	20231107	090700	1119509	339	337	339	337	13
596	20231107	090600	1115107	340	340	340	337	602
597	20231107	090500	910430	340	338	340	337	805
598	20231107	090400	638338	338	338	338	338	0
599	20231107	090300	638338	338	338	338	338	3
600	20231107	090200	637324	338	338	338	338	1000
601	20231107	090100	299324	340	340	340	340	0
602	20231107	090000	299324	340	338	340	338	885