KissMeData/016600/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185700	88708791	334	334	334	334	12806
3	20231023	185600	88708791	334	334	334	334	0
4	20231023	185500	88708791	334	334	334	334	0
5	20231023	185400	88708791	334	334	334	334	0
6	20231023	185300	88708791	334	334	334	334	0
7	20231023	185200	88708791	334	334	334	334	0
8	20231023	185100	88708791	334	334	334	334	0
9	20231023	185000	88708791	334	334	334	334	0
10	20231023	184900	88708791	334	334	334	334	0
11	20231023	184800	88708791	334	334	334	334	0
12	20231023	184700	88708791	334	334	334	334	0
13	20231023	184600	88708791	334	334	334	334	0
14	20231023	184500	88708791	334	334	334	334	0
15	20231023	184400	88708791	334	334	334	334	0
16	20231023	184300	88708791	334	334	334	334	0
17	20231023	184200	88708791	334	334	334	334	0
18	20231023	184100	88708791	334	334	334	334	0
19	20231023	184000	88708791	334	334	334	334	0
20	20231023	183900	88708791	334	334	334	334	0
21	20231023	183800	88708791	334	334	334	334	0
22	20231023	183700	88708791	334	334	334	334	0
23	20231023	183600	88708791	334	334	334	334	0
24	20231023	183500	88708791	334	334	334	334	0
25	20231023	183400	88708791	334	334	334	334	0
26	20231023	183300	88708791	334	334	334	334	0
27	20231023	183200	88708791	334	334	334	334	0
28	20231023	183100	88708791	334	334	334	334	0
29	20231023	183000	88708791	334	334	334	334	0
30	20231023	182900	88708791	334	334	334	334	0
31	20231023	182800	88708791	334	334	334	334	0
32	20231023	182700	88708791	334	334	334	334	12806
33	20231023	182600	88708791	334	334	334	334	0
34	20231023	182500	88708791	334	334	334	334	0
35	20231023	182400	88708791	334	334	334	334	0
36	20231023	182300	88708791	334	334	334	334	0
37	20231023	182200	88708791	334	334	334	334	0
38	20231023	182100	88708791	334	334	334	334	0
39	20231023	182000	88708791	334	334	334	334	0
40	20231023	181900	88708791	334	334	334	334	0
41	20231023	181800	88708791	334	334	334	334	0
42	20231023	181700	88708791	334	334	334	334	0
43	20231023	181600	88708791	334	334	334	334	0
44	20231023	181500	88708791	334	334	334	334	0
45	20231023	181400	88708791	334	334	334	334	0
46	20231023	181300	88708791	334	334	334	334	0
47	20231023	181200	88708791	334	334	334	334	0
48	20231023	181100	88708791	334	334	334	334	0
49	20231023	181000	88708791	334	334	334	334	0
50	20231023	180900	88708791	334	334	334	334	0
51	20231023	180800	88708791	334	334	334	334	0
52	20231023	180700	88708791	334	334	334	334	0
53	20231023	180600	88708791	334	334	334	334	0
54	20231023	180500	88708791	334	334	334	334	0
55	20231023	180400	88708791	334	334	334	334	0
56	20231023	180300	88708791	334	334	334	334	0
57	20231023	180200	88708791	334	334	334	334	0
58	20231023	180100	88708791	334	334	334	334	0
59	20231023	180000	88708791	334	334	334	334	0
60	20231023	175900	88708791	334	334	334	334	0
61	20231023	175800	88708791	334	334	334	334	0
62	20231023	175700	88708791	334	334	334	334	12806
63	20231023	175600	88708791	334	334	334	334	0
64	20231023	175500	88708791	334	334	334	334	0
65	20231023	175400	88708791	334	334	334	334	0
66	20231023	175300	88708791	334	334	334	334	0
67	20231023	175200	88708791	334	334	334	334	0
68	20231023	175100	88708791	334	334	334	334	0
69	20231023	175000	88708791	334	334	334	334	0
70	20231023	174900	88708791	334	334	334	334	0
71	20231023	174800	88708791	334	334	334	334	0
72	20231023	174700	88708791	334	334	334	334	0
73	20231023	174600	88708791	334	334	334	334	0
74	20231023	174500	88708791	334	334	334	334	0
75	20231023	174400	88708791	334	334	334	334	0
76	20231023	174300	88708791	334	334	334	334	0
77	20231023	174200	88708791	334	334	334	334	0
78	20231023	174100	88708791	334	334	334	334	0
79	20231023	174000	88708791	334	334	334	334	0
80	20231023	173900	88708791	334	334	334	334	0
81	20231023	173800	88708791	334	334	334	334	0
82	20231023	173700	88708791	334	334	334	334	0
83	20231023	173600	88708791	334	334	334	334	0
84	20231023	173500	88708791	334	334	334	334	0
85	20231023	173400	88708791	334	334	334	334	0
86	20231023	173300	88708791	334	334	334	334	0
87	20231023	173200	88708791	334	334	334	334	0
88	20231023	173100	88708791	334	334	334	334	0
89	20231023	173000	88708791	334	334	334	334	0
90	20231023	172900	88708791	334	334	334	334	0
91	20231023	172800	88708791	334	334	334	334	0
92	20231023	172700	88708791	334	334	334	334	12806
93	20231023	172600	88708791	334	334	334	334	0
94	20231023	172500	88708791	334	334	334	334	0
95	20231023	172400	88708791	334	334	334	334	0
96	20231023	172300	88708791	334	334	334	334	0
97	20231023	172200	88708791	334	334	334	334	0
98	20231023	172100	88708791	334	334	334	334	0
99	20231023	172000	88708791	334	334	334	334	0
100	20231023	171900	88708791	334	334	334	334	0
101	20231023	171800	88708791	334	334	334	334	0
102	20231023	171700	88708791	334	334	334	334	0
103	20231023	171600	88708791	334	334	334	334	0
104	20231023	171500	88708791	334	334	334	334	0
105	20231023	171400	88708791	334	334	334	334	0
106	20231023	171300	88708791	334	334	334	334	0
107	20231023	171200	88708791	334	334	334	334	0
108	20231023	171100	88708791	334	334	334	334	0
109	20231023	171000	88708791	334	334	334	334	0
110	20231023	170900	88708791	334	334	334	334	0
111	20231023	170800	88708791	334	334	334	334	0
112	20231023	170700	88708791	334	334	334	334	0
113	20231023	170600	88708791	334	334	334	334	0
114	20231023	170500	88708791	334	334	334	334	0
115	20231023	170400	88708791	334	334	334	334	0
116	20231023	170300	88708791	334	334	334	334	0
117	20231023	170200	88708791	334	334	334	334	0
118	20231023	170100	88708791	334	334	334	334	0
119	20231023	170000	88708791	334	334	334	334	0
120	20231023	165900	88708791	334	334	334	334	0
121	20231023	165800	88708791	334	334	334	334	0
122	20231023	165700	88708791	334	334	334	334	12806
123	20231023	165600	88708791	334	334	334	334	0
124	20231023	165500	88708791	334	334	334	334	0
125	20231023	165400	88708791	334	334	334	334	0
126	20231023	165300	88708791	334	334	334	334	0
127	20231023	165200	88708791	334	334	334	334	0
128	20231023	165100	88708791	334	334	334	334	0
129	20231023	165000	88708791	334	334	334	334	0
130	20231023	164900	88708791	334	334	334	334	0
131	20231023	164800	88708791	334	334	334	334	0
132	20231023	164700	88708791	334	334	334	334	0
133	20231023	164600	88708791	334	334	334	334	0
134	20231023	164500	88708791	334	334	334	334	0
135	20231023	164400	88708791	334	334	334	334	0
136	20231023	164300	88708791	334	334	334	334	0
137	20231023	164200	88708791	334	334	334	334	0
138	20231023	164100	88708791	334	334	334	334	0
139	20231023	164000	88708791	334	334	334	334	0
140	20231023	163900	88708791	334	334	334	334	0
141	20231023	163800	88708791	334	334	334	334	0
142	20231023	163700	88708791	334	334	334	334	0
143	20231023	163600	88708791	334	334	334	334	0
144	20231023	163500	88708791	334	334	334	334	0
145	20231023	163400	88708791	334	334	334	334	0
146	20231023	163300	88708791	334	334	334	334	0
147	20231023	163200	88708791	334	334	334	334	0
148	20231023	163100	88708791	334	334	334	334	0
149	20231023	163000	88708791	334	334	334	334	0
150	20231023	162900	88708791	334	334	334	334	0
151	20231023	162800	88708791	334	334	334	334	0
152	20231023	162700	88708791	334	334	334	334	12806
153	20231023	162600	88708791	334	334	334	334	0
154	20231023	162500	88708791	334	334	334	334	0
155	20231023	162400	88708791	334	334	334	334	0
156	20231023	162300	88708791	334	334	334	334	0
157	20231023	162200	88708791	334	334	334	334	0
158	20231023	162100	88708791	334	334	334	334	0
159	20231023	162000	88708791	334	334	334	334	0
160	20231023	161900	88708791	334	334	334	334	0
161	20231023	161800	88708791	334	334	334	334	0
162	20231023	161700	88708791	334	334	334	334	0
163	20231023	161600	88708791	334	334	334	334	0
164	20231023	161500	88708791	334	334	334	334	0
165	20231023	161400	88708791	334	334	334	334	0
166	20231023	161300	88708791	334	334	334	334	0
167	20231023	161200	88708791	334	334	334	334	0
168	20231023	161100	88708791	334	334	334	334	0
169	20231023	161000	88708791	334	334	334	334	0
170	20231023	160900	88708791	334	334	334	334	0
171	20231023	160800	88708791	334	334	334	334	0
172	20231023	160700	88708791	334	334	334	334	0
173	20231023	160600	88708791	334	334	334	334	0
174	20231023	160500	88708791	334	334	334	334	0
175	20231023	160400	88708791	334	334	334	334	0
176	20231023	160300	88708791	334	334	334	334	0
177	20231023	160200	88708791	334	334	334	334	0
178	20231023	160100	88708791	334	334	334	334	0
179	20231023	160000	88708791	334	334	334	334	0
180	20231023	155900	88708791	334	334	334	334	0
181	20231023	155800	88708791	334	334	334	334	0
182	20231023	155700	88708791	334	334	334	334	12806
183	20231023	155600	88708791	334	334	334	334	0
184	20231023	155500	88708791	334	334	334	334	0
185	20231023	155400	88708791	334	334	334	334	0
186	20231023	155300	88708791	334	334	334	334	0
187	20231023	155200	88708791	334	334	334	334	0
188	20231023	155100	88708791	334	334	334	334	0
189	20231023	155000	88708791	334	334	334	334	0
190	20231023	154900	88708791	334	334	334	334	0
191	20231023	154800	88708791	334	334	334	334	0
192	20231023	154700	88708791	334	334	334	334	0
193	20231023	154600	88708791	334	334	334	334	0
194	20231023	154500	88708791	334	334	334	334	0
195	20231023	154400	88708791	334	334	334	334	0
196	20231023	154300	88708791	334	334	334	334	0
197	20231023	154200	88708791	334	334	334	334	0
198	20231023	154100	88708791	334	334	334	334	0
199	20231023	154000	88708791	334	334	334	334	0
200	20231023	153900	88708791	334	334	334	334	0
201	20231023	153800	88708791	334	334	334	334	0
202	20231023	153700	88708791	334	334	334	334	0
203	20231023	153600	88708791	334	334	334	334	0
204	20231023	153500	88708791	334	334	334	334	0
205	20231023	153400	88708791	334	334	334	334	0
206	20231023	153300	88708791	334	334	334	334	0
207	20231023	153200	88708791	334	334	334	334	0
208	20231023	153100	88708791	334	334	334	334	0
209	20231023	153000	88708791	334	334	334	334	12806
210	20231023	152900	84431587	336	336	336	336	0
211	20231023	152800	84431587	336	336	336	336	0
212	20231023	152700	84431587	336	336	336	336	0
213	20231023	152600	84431587	336	336	336	336	0
214	20231023	152500	84431587	336	336	336	336	0
215	20231023	152400	84431587	336	336	336	336	0
216	20231023	152300	84431587	336	336	336	336	0
217	20231023	152200	84431587	336	336	336	336	0
218	20231023	152100	84431587	336	336	336	336	0
219	20231023	152000	84431587	336	336	336	336	0
220	20231023	151900	84431587	336	336	336	336	4469
221	20231023	151800	82930003	336	336	336	336	0
222	20231023	151700	82930003	336	336	336	336	0
223	20231023	151600	82930003	336	336	336	336	8
224	20231023	151500	82927315	336	336	336	336	0
225	20231023	151400	82927315	336	336	336	336	0
226	20231023	151300	82927315	336	336	336	336	0
227	20231023	151200	82927315	336	336	336	336	0
228	20231023	151100	82927315	336	337	337	336	77
229	20231023	151000	82901367	337	337	337	337	0
230	20231023	150900	82901367	337	337	337	337	0
231	20231023	150800	82901367	337	337	337	337	0
232	20231023	150700	82901367	337	336	337	336	26
233	20231023	150600	82892625	336	336	336	336	311
234	20231023	150500	82788129	336	336	336	336	1
235	20231023	150400	82787793	337	337	337	337	1
236	20231023	150300	82787456	336	336	336	336	500
237	20231023	150200	82619456	336	336	336	336	0
238	20231023	150100	82619456	336	336	336	336	0
239	20231023	150000	82619456	336	336	336	336	1
240	20231023	145900	82619120	336	337	337	336	3
241	20231023	145800	82618110	336	337	337	336	249
242	20231023	145700	82534198	336	336	336	336	1
243	20231023	145600	82533862	337	337	337	337	0
244	20231023	145500	82533862	337	337	337	337	0
245	20231023	145400	82533862	337	337	337	337	2
246	20231023	145300	82533188	336	336	336	336	0
247	20231023	145200	82533188	336	336	336	336	0
248	20231023	145100	82533188	336	336	336	336	0
249	20231023	145000	82533188	336	336	336	336	0
250	20231023	144900	82533188	336	336	336	336	0
251	20231023	144800	82533188	336	336	336	336	0
252	20231023	144700	82533188	336	336	336	336	0
253	20231023	144600	82533188	336	336	336	336	4000
254	20231023	144500	81189188	336	336	336	336	1000
255	20231023	144400	80853188	336	336	336	336	1
256	20231023	144300	80852852	337	337	337	337	0
257	20231023	144200	80852852	337	337	337	337	545
258	20231023	144100	80669187	337	337	337	337	5000
259	20231023	144000	78984187	337	337	337	337	2658
260	20231023	143900	78088441	337	337	337	337	0
261	20231023	143800	78088441	337	337	337	337	0
262	20231023	143700	78088441	337	337	337	337	0
263	20231023	143600	78088441	337	337	337	337	0
264	20231023	143500	78088441	337	337	337	337	0
265	20231023	143400	78088441	337	337	337	337	0
266	20231023	143300	78088441	337	337	337	337	0
267	20231023	143200	78088441	337	337	337	337	0
268	20231023	143100	78088441	337	337	337	337	0
269	20231023	143000	78088441	337	337	337	337	0
270	20231023	142900	78088441	337	337	337	337	1003
271	20231023	142800	77750430	336	337	338	336	2915
272	20231023	142700	76767840	337	337	337	337	10
273	20231023	142600	76764470	336	336	336	336	31
274	20231023	142500	76754054	336	336	336	336	1100
275	20231023	142400	76384454	336	336	336	336	3800
276	20231023	142300	75107654	336	336	336	336	9
277	20231023	142200	75104630	336	336	336	336	0
278	20231023	142100	75104630	336	336	336	336	0
279	20231023	142000	75104630	336	336	336	336	0
280	20231023	141900	75104630	336	336	336	336	0
281	20231023	141800	75104630	336	336	336	336	0
282	20231023	141700	75104630	336	336	336	336	0
283	20231023	141600	75104630	336	336	336	336	0
284	20231023	141500	75104630	336	336	336	336	0
285	20231023	141400	75104630	336	336	336	336	0
286	20231023	141300	75104630	336	336	336	336	500
287	20231023	141200	74936630	337	337	337	337	0
288	20231023	141100	74936630	337	336	337	336	872
289	20231023	141000	74643073	336	336	336	336	10
290	20231023	140900	74639713	335	336	336	335	1537
291	20231023	140800	74123282	336	336	336	336	0
292	20231023	140700	74123282	336	336	336	336	12
293	20231023	140600	74119250	336	336	336	336	1
294	20231023	140500	74118914	336	336	336	336	2
295	20231023	140400	74118242	336	336	336	336	15
296	20231023	140300	74113202	336	336	336	336	0
297	20231023	140200	74113202	336	336	336	336	4
298	20231023	140100	74111858	335	335	335	335	1
299	20231023	140000	74111523	336	336	336	336	0
300	20231023	135900	74111523	336	336	336	336	0
301	20231023	135800	74111523	336	336	336	336	251
302	20231023	135700	74027187	336	336	336	336	0
303	20231023	135600	74027187	336	335	336	335	5001
304	20231023	135500	72351851	335	335	335	335	1
305	20231023	135400	72351516	336	335	336	335	365
306	20231023	135300	72228877	336	336	336	336	0
307	20231023	135200	72228877	336	336	336	336	806
308	20231023	135100	71958061	336	336	336	336	0
309	20231023	135000	71958061	336	336	336	336	0
310	20231023	134900	71958061	336	336	336	336	1
311	20231023	134800	71957725	336	336	336	336	475
312	20231023	134700	71798125	337	337	337	337	0
313	20231023	134600	71798125	337	337	337	337	0
314	20231023	134500	71798125	337	336	337	336	4
315	20231023	134400	71796779	336	335	336	335	2
316	20231023	134300	71796108	336	336	336	336	1
317	20231023	134200	71795772	335	335	335	335	1
318	20231023	134100	71795437	336	336	336	336	0
319	20231023	134000	71795437	336	336	336	336	0
320	20231023	133900	71795437	336	336	336	336	0
321	20231023	133800	71795437	336	336	336	336	0
322	20231023	133700	71795437	336	336	336	336	538
323	20231023	133600	71614669	336	336	336	336	0
324	20231023	133500	71614669	336	336	336	336	0
325	20231023	133400	71614669	336	336	336	336	0
326	20231023	133300	71614669	336	336	336	336	0
327	20231023	133200	71614669	336	336	336	336	0
328	20231023	133100	71614669	336	336	336	336	0
329	20231023	133000	71614669	336	336	336	336	0
330	20231023	132900	71614669	336	336	336	336	12011
331	20231023	132800	67578973	336	336	336	336	0
332	20231023	132700	67578973	336	336	336	336	0
333	20231023	132600	67578973	336	336	336	336	2
334	20231023	132500	67578301	337	337	337	337	0
335	20231023	132400	67578301	337	337	337	337	2
336	20231023	132300	67577627	335	335	335	335	0
337	20231023	132200	67577627	335	335	335	335	0
338	20231023	132100	67577627	335	335	335	335	0
339	20231023	132000	67577627	335	335	335	335	0
340	20231023	131900	67577627	335	335	335	335	0
341	20231023	131800	67577627	335	335	335	335	1
342	20231023	131700	67577292	335	335	335	335	0
343	20231023	131600	67577292	335	335	335	335	0
344	20231023	131500	67577292	335	335	335	335	710
345	20231023	131400	67339442	335	336	336	335	1549
346	20231023	131300	66819302	337	337	337	337	0
347	20231023	131200	66819302	337	337	337	337	0
348	20231023	131100	66819302	337	337	337	337	0
349	20231023	131000	66819302	337	337	337	337	0
350	20231023	130900	66819302	337	337	337	337	0
351	20231023	130800	66819302	337	337	337	337	0
352	20231023	130700	66819302	337	337	337	337	1
353	20231023	130600	66818965	337	337	337	337	0
354	20231023	130500	66818965	337	337	337	337	0
355	20231023	130400	66818965	337	337	337	337	0
356	20231023	130300	66818965	337	337	337	337	0
357	20231023	130200	66818965	337	337	337	337	0
358	20231023	130100	66818965	337	337	337	337	0
359	20231023	130000	66818965	337	337	337	337	0
360	20231023	125900	66818965	337	337	337	337	10
361	20231023	125800	66815595	337	337	337	337	0
362	20231023	125700	66815595	337	337	337	337	0
363	20231023	125600	66815595	337	337	337	337	0
364	20231023	125500	66815595	337	337	337	337	0
365	20231023	125400	66815595	337	337	337	337	0
366	20231023	125300	66815595	337	337	337	337	0
367	20231023	125200	66815595	337	337	337	337	0
368	20231023	125100	66815595	337	337	337	337	0
369	20231023	125000	66815595	337	337	337	337	1
370	20231023	124900	66815258	337	337	337	337	1
371	20231023	124800	66814921	335	335	335	335	0
372	20231023	124700	66814921	335	335	335	335	0
373	20231023	124600	66814921	335	335	335	335	0
374	20231023	124500	66814921	335	335	335	335	0
375	20231023	124400	66814921	335	335	335	335	0
376	20231023	124300	66814921	335	335	335	335	1
377	20231023	124200	66814586	337	337	337	337	2
378	20231023	124100	66813912	335	335	335	335	0
379	20231023	124000	66813912	335	335	335	335	197
380	20231023	123900	66747917	334	334	334	334	0
381	20231023	123800	66747917	334	334	334	334	1
382	20231023	123700	66747583	335	335	335	335	53
383	20231023	123600	66729828	334	335	335	334	613
384	20231023	123500	66524474	335	336	336	335	1228
385	20231023	123400	66113061	336	336	336	336	1
386	20231023	123300	66112725	336	336	336	336	1
387	20231023	123200	66112389	337	337	337	337	0
388	20231023	123100	66112389	337	337	337	337	0
389	20231023	123000	66112389	337	337	337	337	0
390	20231023	122900	66112389	337	337	337	337	20
391	20231023	122800	66105649	337	337	337	337	20
392	20231023	122700	66098909	336	336	336	336	0
393	20231023	122600	66098909	336	336	336	336	0
394	20231023	122500	66098909	336	336	336	336	0
395	20231023	122400	66098909	336	336	336	336	0
396	20231023	122300	66098909	336	336	336	336	1
397	20231023	122200	66098573	337	337	337	337	0
398	20231023	122100	66098573	337	337	337	337	5
399	20231023	122000	66096888	337	337	337	337	0
400	20231023	121900	66096888	337	337	337	337	0
401	20231023	121800	66096888	337	337	337	337	0
402	20231023	121700	66096888	337	337	337	337	0
403	20231023	121600	66096888	337	337	337	337	0
404	20231023	121500	66096888	337	337	337	337	0
405	20231023	121400	66096888	337	337	337	337	0
406	20231023	121300	66096888	337	337	337	337	0
407	20231023	121200	66096888	337	337	337	337	1
408	20231023	121100	66096551	337	337	337	337	0
409	20231023	121000	66096551	337	337	337	337	1
410	20231023	120900	66096214	336	336	336	336	2
411	20231023	120800	66095542	336	336	336	336	0
412	20231023	120700	66095542	336	336	336	336	0
413	20231023	120600	66095542	336	336	336	336	1
414	20231023	120500	66095206	338	338	338	338	0
415	20231023	120400	66095206	338	338	338	338	30
416	20231023	120300	66085066	339	339	339	339	0
417	20231023	120200	66085066	339	338	339	338	60
418	20231023	120100	66064737	338	338	338	338	10
419	20231023	120000	66061357	338	338	338	338	10
420	20231023	115900	66057977	338	338	338	338	20
421	20231023	115800	66051217	337	337	337	337	0
422	20231023	115700	66051217	337	337	337	337	4
423	20231023	115600	66049869	337	337	337	337	0
424	20231023	115500	66049869	337	337	337	337	0
425	20231023	115400	66049869	337	337	337	337	0
426	20231023	115300	66049869	337	337	337	337	20
427	20231023	115200	66043129	337	337	337	337	0
428	20231023	115100	66043129	337	337	337	337	0
429	20231023	115000	66043129	337	337	337	337	3
430	20231023	114900	66042118	337	337	337	337	0
431	20231023	114800	66042118	337	337	337	337	20
432	20231023	114700	66035378	337	337	337	337	0
433	20231023	114600	66035378	337	337	337	337	1
434	20231023	114500	66035041	336	336	336	336	0
435	20231023	114400	66035041	336	336	336	336	1
436	20231023	114300	66034705	334	334	334	334	0
437	20231023	114200	66034705	334	334	334	334	0
438	20231023	114100	66034705	334	334	334	334	0
439	20231023	114000	66034705	334	334	334	334	0
440	20231023	113900	66034705	334	337	337	334	10000
441	20231023	113800	62675557	337	337	337	337	0
442	20231023	113700	62675557	337	337	337	337	0
443	20231023	113600	62675557	337	337	337	337	0
444	20231023	113500	62675557	337	337	337	337	2
445	20231023	113400	62674883	339	339	339	339	0
446	20231023	113300	62674883	339	339	339	339	0
447	20231023	113200	62674883	339	339	339	339	0
448	20231023	113100	62674883	339	339	339	339	0
449	20231023	113000	62674883	339	339	339	339	0
450	20231023	112900	62674883	339	339	339	339	0
451	20231023	112800	62674883	339	339	339	339	0
452	20231023	112700	62674883	339	339	339	339	0
453	20231023	112600	62674883	339	339	339	339	0
454	20231023	112500	62674883	339	339	339	339	1
455	20231023	112400	62674544	338	338	338	338	0
456	20231023	112300	62674544	338	338	338	338	0
457	20231023	112200	62674544	338	338	338	338	7
458	20231023	112100	62672178	337	337	337	337	2
459	20231023	112000	62671504	338	338	338	338	0
460	20231023	111900	62671504	338	338	338	338	0
461	20231023	111800	62671504	338	338	338	338	0
462	20231023	111700	62671504	338	338	338	338	1675
463	20231023	111600	62105354	339	339	339	339	1
464	20231023	111500	62105015	339	338	339	338	1010
465	20231023	111400	61762626	339	339	339	339	0
466	20231023	111300	61762626	339	339	339	339	0
467	20231023	111200	61762626	339	339	339	339	0
468	20231023	111100	61762626	339	339	339	339	2
469	20231023	111000	61761948	339	339	339	339	0
470	20231023	110900	61761948	339	339	339	339	0
471	20231023	110800	61761948	339	339	339	339	0
472	20231023	110700	61761948	339	339	339	339	0
473	20231023	110600	61761948	339	339	339	339	0
474	20231023	110500	61761948	339	339	339	339	0
475	20231023	110400	61761948	339	339	339	339	0
476	20231023	110300	61761948	339	339	339	339	0
477	20231023	110200	61761948	339	339	339	339	0
478	20231023	110100	61761948	339	339	339	339	5
479	20231023	110000	61760253	339	339	339	339	0
480	20231023	105900	61760253	339	339	339	339	0
481	20231023	105800	61760253	339	339	339	339	0
482	20231023	105700	61760253	339	339	339	339	0
483	20231023	105600	61760253	339	339	339	339	1
484	20231023	105500	61759914	337	337	337	337	593
485	20231023	105400	61560073	337	337	337	337	0
486	20231023	105300	61560073	337	337	337	337	0
487	20231023	105200	61560073	337	337	337	337	15000
488	20231023	105100	56505073	337	337	337	337	1699
489	20231023	105000	55932510	337	337	337	337	20000
490	20231023	104900	49192510	339	339	339	339	0
491	20231023	104800	49192510	339	339	339	339	1
492	20231023	104700	49192171	340	340	340	340	1
493	20231023	104600	49191831	337	340	340	337	3
494	20231023	104500	49190814	340	337	340	337	5
495	20231023	104400	49189126	337	340	340	337	7
496	20231023	104300	49186764	340	340	340	340	2
497	20231023	104200	49186084	340	340	340	340	1
498	20231023	104100	49185744	340	340	340	340	0
499	20231023	104000	49185744	340	340	340	340	1
500	20231023	103900	49185404	340	339	340	339	1475
501	20231023	103800	48685061	339	339	339	339	2
502	20231023	103700	48684383	339	339	339	339	0
503	20231023	103600	48684383	339	339	339	339	0
504	20231023	103500	48684383	339	339	339	339	0
505	20231023	103400	48684383	339	339	339	339	1
506	20231023	103300	48684044	339	339	339	339	0
507	20231023	103200	48684044	339	339	339	339	0
508	20231023	103100	48684044	339	339	339	339	0
509	20231023	103000	48684044	339	339	339	339	0
510	20231023	102900	48684044	339	339	339	339	1
511	20231023	102800	48683705	339	339	339	339	0
512	20231023	102700	48683705	339	339	339	339	0
513	20231023	102600	48683705	339	339	339	339	0
514	20231023	102500	48683705	339	339	339	339	0
515	20231023	102400	48683705	339	339	339	339	0
516	20231023	102300	48683705	339	338	339	338	607
517	20231023	102200	48478502	335	335	335	335	0
518	20231023	102100	48478502	335	337	337	335	5000
519	20231023	102000	46802130	338	338	338	338	514
520	20231023	101900	46628398	338	338	338	338	133
521	20231023	101800	46583444	338	338	338	338	1884
522	20231023	101700	45946652	337	337	337	337	965
523	20231023	101600	45621447	337	336	337	336	1178
524	20231023	101500	45224777	336	336	336	336	0
525	20231023	101400	45224777	336	336	336	336	0
526	20231023	101300	45224777	336	336	336	336	0
527	20231023	101200	45224777	336	336	336	336	0
528	20231023	101100	45224777	336	336	336	336	0
529	20231023	101000	45224777	336	336	336	336	0
530	20231023	100900	45224777	336	336	336	336	0
531	20231023	100800	45224777	336	336	336	336	1000
532	20231023	100700	44888777	333	333	333	333	0
533	20231023	100600	44888777	333	334	334	333	10008
534	20231023	100500	41556106	338	338	338	338	0
535	20231023	100400	41556106	338	338	338	338	0
536	20231023	100300	41556106	338	338	338	338	0
537	20231023	100200	41556106	338	338	338	338	9
538	20231023	100100	41553064	334	338	338	334	10000
539	20231023	100000	38200575	338	338	338	338	41
540	20231023	095900	38186717	338	338	338	338	1426
541	20231023	095800	37704729	338	338	338	338	298
542	20231023	095700	37604005	337	337	337	337	4
543	20231023	095600	37602657	337	337	337	337	0
544	20231023	095500	37602657	337	337	337	337	0
545	20231023	095400	37602657	337	337	337	337	0
546	20231023	095300	37602657	337	337	337	337	0
547	20231023	095200	37602657	337	338	338	337	2201
548	20231023	095100	36858720	338	338	338	338	1
549	20231023	095000	36858382	338	338	338	338	0
550	20231023	094900	36858382	338	338	338	338	0
551	20231023	094800	36858382	338	338	338	338	2004
552	20231023	094700	36181030	338	336	338	336	15
553	20231023	094600	36175984	336	336	336	336	6
554	20231023	094500	36173968	338	338	338	338	22
555	20231023	094400	36166532	338	338	338	338	336
556	20231023	094300	36052964	338	338	338	338	3
557	20231023	094200	36051950	336	339	339	336	6
558	20231023	094100	36049928	339	339	339	339	2
559	20231023	094000	36049250	339	339	339	339	0
560	20231023	093900	36049250	339	339	339	339	1
561	20231023	093800	36048911	339	338	339	338	30
562	20231023	093700	36038769	338	337	338	337	19
563	20231023	093600	36032363	337	337	337	337	2
564	20231023	093500	36031689	336	336	336	336	1
565	20231023	093400	36031353	336	336	336	336	3
566	20231023	093300	36030345	336	336	336	336	5
567	20231023	093200	36028665	335	336	336	335	10000
568	20231023	093100	32678025	338	338	338	338	1
569	20231023	093000	32677687	336	336	336	336	0
570	20231023	092900	32677687	336	336	336	336	0
571	20231023	092800	32677687	336	336	336	336	5
572	20231023	092700	32676007	336	336	336	336	3
573	20231023	092600	32674999	337	338	338	337	6
574	20231023	092500	32672976	337	337	337	337	2
575	20231023	092400	32672302	340	340	340	340	4
576	20231023	092300	32670942	339	337	339	337	20143
577	20231023	092200	25844122	337	337	337	337	2002
578	20231023	092100	25169448	336	336	336	336	798
579	20231023	092000	24901320	335	335	335	335	327
580	20231023	091900	24791775	335	335	335	335	0
581	20231023	091800	24791775	335	335	335	335	1
582	20231023	091700	24791440	335	335	335	335	1
583	20231023	091600	24791105	336	336	336	336	500
584	20231023	091500	24623105	333	335	335	333	10100
585	20231023	091400	21257485	336	337	337	336	226
586	20231023	091300	21181548	336	335	336	335	12331
587	20231023	091200	17038950	334	335	335	334	2
588	20231023	091100	17038281	334	334	334	334	0
589	20231023	091000	17038281	334	334	334	334	21
590	20231023	090900	17031267	334	334	334	332	495
591	20231023	090800	16865949	334	334	334	334	300
592	20231023	090700	16765749	334	333	334	333	3711
593	20231023	090600	15527180	332	334	334	331	3606
594	20231023	090500	14327347	334	332	334	332	10101
595	20231023	090400	10973613	330	333	333	329	20003
596	20231023	090300	4360148	333	335	336	333	1311
597	20231023	090200	3921014	335	333	335	333	401
598	20231023	090100	3787019	333	332	333	332	1487
599	20231023	090000	3293290	329	329	329	329	10010