KissMeData/001520/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183400	74070756	997	997	997	997	2646
3	20231109	183300	74070756	997	997	997	997	0
4	20231109	183200	74070756	997	997	997	997	0
5	20231109	183100	74070756	997	997	997	997	0
6	20231109	183000	74070756	997	997	997	997	0
7	20231109	182900	74070756	997	997	997	997	0
8	20231109	182800	74070756	997	997	997	997	0
9	20231109	182700	74070756	997	997	997	997	0
10	20231109	182600	74070756	997	997	997	997	0
11	20231109	182500	74070756	997	997	997	997	0
12	20231109	182400	74070756	997	997	997	997	0
13	20231109	182300	74070756	997	997	997	997	0
14	20231109	182200	74070756	997	997	997	997	0
15	20231109	182100	74070756	997	997	997	997	0
16	20231109	182000	74070756	997	997	997	997	0
17	20231109	181900	74070756	997	997	997	997	0
18	20231109	181800	74070756	997	997	997	997	0
19	20231109	181700	74070756	997	997	997	997	0
20	20231109	181600	74070756	997	997	997	997	0
21	20231109	181500	74070756	997	997	997	997	0
22	20231109	181400	74070756	997	997	997	997	0
23	20231109	181300	74070756	997	997	997	997	0
24	20231109	181200	74070756	997	997	997	997	0
25	20231109	181100	74070756	997	997	997	997	0
26	20231109	181000	74070756	997	997	997	997	0
27	20231109	180900	74070756	997	997	997	997	0
28	20231109	180800	74070756	997	997	997	997	0
29	20231109	180700	74070756	997	997	997	997	0
30	20231109	180600	74070756	997	997	997	997	0
31	20231109	180500	74070756	997	997	997	997	0
32	20231109	180400	74070756	997	997	997	997	2646
33	20231109	180300	74070756	997	997	997	997	0
34	20231109	180200	74070756	997	997	997	997	0
35	20231109	180100	74070756	997	997	997	997	0
36	20231109	180000	74070756	997	997	997	997	0
37	20231109	175900	74070756	997	997	997	997	0
38	20231109	175800	74070756	997	997	997	997	0
39	20231109	175700	74070756	997	997	997	997	0
40	20231109	175600	74070756	997	997	997	997	0
41	20231109	175500	74070756	997	997	997	997	0
42	20231109	175400	74070756	997	997	997	997	0
43	20231109	175300	74070756	997	997	997	997	0
44	20231109	175200	74070756	997	997	997	997	0
45	20231109	175100	74070756	997	997	997	997	0
46	20231109	175000	74070756	997	997	997	997	0
47	20231109	174900	74070756	997	997	997	997	0
48	20231109	174800	74070756	997	997	997	997	0
49	20231109	174700	74070756	997	997	997	997	0
50	20231109	174600	74070756	997	997	997	997	0
51	20231109	174500	74070756	997	997	997	997	0
52	20231109	174400	74070756	997	997	997	997	0
53	20231109	174300	74070756	997	997	997	997	0
54	20231109	174200	74070756	997	997	997	997	0
55	20231109	174100	74070756	997	997	997	997	0
56	20231109	174000	74070756	997	997	997	997	0
57	20231109	173900	74070756	997	997	997	997	0
58	20231109	173800	74070756	997	997	997	997	0
59	20231109	173700	74070756	997	997	997	997	0
60	20231109	173600	74070756	997	997	997	997	0
61	20231109	173500	74070756	997	997	997	997	0
62	20231109	173400	74070756	997	997	997	997	2646
63	20231109	173300	74070756	997	997	997	997	0
64	20231109	173200	74070756	997	997	997	997	0
65	20231109	173100	74070756	997	997	997	997	0
66	20231109	173000	74070756	997	997	997	997	0
67	20231109	172900	74070756	997	997	997	997	0
68	20231109	172800	74070756	997	997	997	997	0
69	20231109	172700	74070756	997	997	997	997	0
70	20231109	172600	74070756	997	997	997	997	0
71	20231109	172500	74070756	997	997	997	997	0
72	20231109	172400	74070756	997	997	997	997	0
73	20231109	172300	74070756	997	997	997	997	0
74	20231109	172200	74070756	997	997	997	997	0
75	20231109	172100	74070756	997	997	997	997	0
76	20231109	172000	74070756	997	997	997	997	0
77	20231109	171900	74070756	997	997	997	997	0
78	20231109	171800	74070756	997	997	997	997	0
79	20231109	171700	74070756	997	997	997	997	0
80	20231109	171600	74070756	997	997	997	997	0
81	20231109	171500	74070756	997	997	997	997	0
82	20231109	171400	74070756	997	997	997	997	0
83	20231109	171300	74070756	997	997	997	997	0
84	20231109	171200	74070756	997	997	997	997	0
85	20231109	171100	74070756	997	997	997	997	0
86	20231109	171000	74070756	997	997	997	997	0
87	20231109	170900	74070756	997	997	997	997	0
88	20231109	170800	74070756	997	997	997	997	0
89	20231109	170700	74070756	997	997	997	997	0
90	20231109	170600	74070756	997	997	997	997	0
91	20231109	170500	74070756	997	997	997	997	0
92	20231109	170400	74070756	997	997	997	997	2646
93	20231109	170300	74070756	997	997	997	997	0
94	20231109	170200	74070756	997	997	997	997	0
95	20231109	170100	74070756	997	997	997	997	0
96	20231109	170000	74070756	997	997	997	997	0
97	20231109	165900	74070756	997	997	997	997	0
98	20231109	165800	74070756	997	997	997	997	0
99	20231109	165700	74070756	997	997	997	997	0
100	20231109	165600	74070756	997	997	997	997	0
101	20231109	165500	74070756	997	997	997	997	0
102	20231109	165400	74070756	997	997	997	997	0
103	20231109	165300	74070756	997	997	997	997	0
104	20231109	165200	74070756	997	997	997	997	0
105	20231109	165100	74070756	997	997	997	997	0
106	20231109	165000	74070756	997	997	997	997	0
107	20231109	164900	74070756	997	997	997	997	0
108	20231109	164800	74070756	997	997	997	997	0
109	20231109	164700	74070756	997	997	997	997	0
110	20231109	164600	74070756	997	997	997	997	0
111	20231109	164500	74070756	997	997	997	997	0
112	20231109	164400	74070756	997	997	997	997	0
113	20231109	164300	74070756	997	997	997	997	0
114	20231109	164200	74070756	997	997	997	997	0
115	20231109	164100	74070756	997	997	997	997	0
116	20231109	164000	74070756	997	997	997	997	0
117	20231109	163900	74070756	997	997	997	997	0
118	20231109	163800	74070756	997	997	997	997	0
119	20231109	163700	74070756	997	997	997	997	0
120	20231109	163600	74070756	997	997	997	997	0
121	20231109	163500	74070756	997	997	997	997	0
122	20231109	163400	74070756	997	997	997	997	2646
123	20231109	163300	74070756	997	997	997	997	0
124	20231109	163200	74070756	997	997	997	997	0
125	20231109	163100	74070756	997	997	997	997	0
126	20231109	163000	74070756	997	997	997	997	0
127	20231109	162900	74070756	997	997	997	997	0
128	20231109	162800	74070756	997	997	997	997	0
129	20231109	162700	74070756	997	997	997	997	0
130	20231109	162600	74070756	997	997	997	997	0
131	20231109	162500	74070756	997	997	997	997	0
132	20231109	162400	74070756	997	997	997	997	0
133	20231109	162300	74070756	997	997	997	997	0
134	20231109	162200	74070756	997	997	997	997	0
135	20231109	162100	74070756	997	997	997	997	0
136	20231109	162000	74070756	997	997	997	997	0
137	20231109	161900	74070756	997	997	997	997	0
138	20231109	161800	74070756	997	997	997	997	0
139	20231109	161700	74070756	997	997	997	997	0
140	20231109	161600	74070756	997	997	997	997	0
141	20231109	161500	74070756	997	997	997	997	0
142	20231109	161400	74070756	997	997	997	997	0
143	20231109	161300	74070756	997	997	997	997	0
144	20231109	161200	74070756	997	997	997	997	0
145	20231109	161100	74070756	997	997	997	997	0
146	20231109	161000	74070756	997	997	997	997	0
147	20231109	160900	74070756	997	997	997	997	0
148	20231109	160800	74070756	997	997	997	997	0
149	20231109	160700	74070756	997	997	997	997	0
150	20231109	160600	74070756	997	997	997	997	0
151	20231109	160500	74070756	997	997	997	997	0
152	20231109	160400	74070756	997	997	997	997	2646
153	20231109	160300	74070756	997	997	997	997	0
154	20231109	160200	74070756	997	997	997	997	0
155	20231109	160100	74070756	997	997	997	997	0
156	20231109	160000	74070756	997	997	997	997	0
157	20231109	155900	74070756	997	997	997	997	0
158	20231109	155800	74070756	997	997	997	997	0
159	20231109	155700	74070756	997	997	997	997	0
160	20231109	155600	74070756	997	997	997	997	0
161	20231109	155500	74070756	997	997	997	997	0
162	20231109	155400	74070756	997	997	997	997	0
163	20231109	155300	74070756	997	997	997	997	0
164	20231109	155200	74070756	997	997	997	997	0
165	20231109	155100	74070756	997	997	997	997	0
166	20231109	155000	74070756	997	997	997	997	0
167	20231109	154900	74070756	997	997	997	997	0
168	20231109	154800	74070756	997	997	997	997	0
169	20231109	154700	74070756	997	997	997	997	0
170	20231109	154600	74070756	997	997	997	997	0
171	20231109	154500	74070756	997	997	997	997	0
172	20231109	154400	74070756	997	997	997	997	0
173	20231109	154300	74070756	997	997	997	997	0
174	20231109	154200	74070756	997	997	997	997	0
175	20231109	154100	74070756	997	997	997	997	0
176	20231109	154000	74070756	997	997	997	997	0
177	20231109	153900	74070756	997	997	997	997	0
178	20231109	153800	74070756	997	997	997	997	0
179	20231109	153700	74070756	997	997	997	997	0
180	20231109	153600	74070756	997	997	997	997	0
181	20231109	153500	74070756	997	997	997	997	0
182	20231109	153400	74070756	997	997	997	997	2646
183	20231109	153300	74070756	997	997	997	997	0
184	20231109	153200	74070756	997	997	997	997	0
185	20231109	153100	74070756	997	997	997	997	0
186	20231109	153000	74070756	997	997	997	997	2646
187	20231109	152900	71432694	996	996	996	996	0
188	20231109	152800	71432694	996	996	996	996	0
189	20231109	152700	71432694	996	996	996	996	0
190	20231109	152600	71432694	996	996	996	996	0
191	20231109	152500	71432694	996	996	996	996	0
192	20231109	152400	71432694	996	996	996	996	0
193	20231109	152300	71432694	996	996	996	996	0
194	20231109	152200	71432694	996	996	996	996	0
195	20231109	152100	71432694	996	996	996	996	0
196	20231109	152000	71432694	996	996	996	996	0
197	20231109	151900	71432694	996	996	996	996	257
198	20231109	151800	71176722	997	997	997	997	60
199	20231109	151700	71116902	1000	1000	1000	999	4
200	20231109	151600	71112903	996	996	996	996	0
201	20231109	151500	71112903	996	996	996	996	38
202	20231109	151400	71075055	1000	1000	1000	1000	0
203	20231109	151300	71075055	1000	996	1000	996	151
204	20231109	151200	70924655	996	996	996	996	0
205	20231109	151100	70924655	996	997	1000	996	5629
206	20231109	151000	65316824	1001	1001	1001	1001	0
207	20231109	150900	65316824	1001	997	1001	997	29
208	20231109	150800	65287907	1001	1000	1001	999	4301
209	20231109	150700	60990904	1000	1000	1000	1000	0
210	20231109	150600	60990904	1000	1000	1000	1000	0
211	20231109	150500	60990904	1000	1000	1000	1000	0
212	20231109	150400	60990904	1000	1000	1000	1000	0
213	20231109	150300	60990904	1000	1000	1000	1000	3
214	20231109	150200	60987904	999	999	999	999	1001
215	20231109	150100	59987905	999	999	999	999	0
216	20231109	150000	59987905	999	999	999	999	0
217	20231109	145900	59987905	999	999	999	999	5000
218	20231109	145800	54992905	999	999	999	999	0
219	20231109	145700	54992905	999	999	999	999	0
220	20231109	145600	54992905	999	999	999	999	9
221	20231109	145500	54983914	997	997	997	997	125
222	20231109	145400	54859289	999	999	999	997	15
223	20231109	145300	54844324	999	999	999	999	0
224	20231109	145200	54844324	999	997	999	997	5
225	20231109	145100	54839335	997	996	997	996	293
226	20231109	145000	54547497	996	998	998	996	2957
227	20231109	144900	51601478	997	997	997	997	0
228	20231109	144800	51601478	997	997	997	997	0
229	20231109	144700	51601478	997	997	997	997	0
230	20231109	144600	51601478	997	997	997	997	0
231	20231109	144500	51601478	997	997	997	997	0
232	20231109	144400	51601478	997	997	997	997	0
233	20231109	144300	51601478	997	997	997	997	1000
234	20231109	144200	50604478	997	997	997	997	0
235	20231109	144100	50604478	997	997	997	997	0
236	20231109	144000	50604478	997	997	997	997	0
237	20231109	143900	50604478	997	997	997	997	0
238	20231109	143800	50604478	997	997	997	997	0
239	20231109	143700	50604478	997	997	997	997	0
240	20231109	143600	50604478	997	997	997	997	0
241	20231109	143500	50604478	997	997	997	997	0
242	20231109	143400	50604478	997	997	997	997	0
243	20231109	143300	50604478	997	997	997	997	0
244	20231109	143200	50604478	997	997	997	997	0
245	20231109	143100	50604478	997	997	997	997	0
246	20231109	143000	50604478	997	997	997	997	0
247	20231109	142900	50604478	997	997	997	997	0
248	20231109	142800	50604478	997	997	997	997	0
249	20231109	142700	50604478	997	997	997	997	0
250	20231109	142600	50604478	997	997	997	997	5
251	20231109	142500	50599493	997	997	997	997	50
252	20231109	142400	50549643	997	997	997	997	0
253	20231109	142300	50549643	997	997	997	997	0
254	20231109	142200	50549643	997	997	997	997	0
255	20231109	142100	50549643	997	997	997	997	0
256	20231109	142000	50549643	997	997	997	997	1
257	20231109	141900	50548646	998	998	998	998	0
258	20231109	141800	50548646	998	998	998	998	0
259	20231109	141700	50548646	998	997	998	997	102
260	20231109	141600	50446853	997	998	998	997	864
261	20231109	141500	49585443	998	997	998	997	250
262	20231109	141400	49336183	1000	1000	1000	1000	0
263	20231109	141300	49336183	1000	1000	1000	1000	0
264	20231109	141200	49336183	1000	1000	1000	1000	0
265	20231109	141100	49336183	1000	1000	1000	1000	1
266	20231109	141000	49335183	1000	1000	1000	1000	0
267	20231109	140900	49335183	1000	1000	1000	1000	0
268	20231109	140800	49335183	1000	1000	1000	1000	0
269	20231109	140700	49335183	1000	1000	1000	1000	0
270	20231109	140600	49335183	1000	1000	1000	1000	0
271	20231109	140500	49335183	1000	1000	1000	1000	0
272	20231109	140400	49335183	1000	1000	1000	1000	0
273	20231109	140300	49335183	1000	1000	1000	1000	0
274	20231109	140200	49335183	1000	1000	1000	1000	0
275	20231109	140100	49335183	1000	1000	1000	1000	1
276	20231109	140000	49334183	997	997	997	997	0
277	20231109	135900	49334183	997	997	997	997	0
278	20231109	135800	49334183	997	997	997	997	736
279	20231109	135700	48600391	997	997	997	997	360
280	20231109	135600	48241471	997	997	997	997	0
281	20231109	135500	48241471	997	997	997	997	0
282	20231109	135400	48241471	997	997	997	997	0
283	20231109	135300	48241471	997	997	997	997	0
284	20231109	135200	48241471	997	997	997	997	0
285	20231109	135100	48241471	997	998	998	997	370
286	20231109	135000	47872580	998	999	999	998	113
287	20231109	134900	47759804	1000	1000	1000	1000	0
288	20231109	134800	47759804	1000	1000	1000	1000	0
289	20231109	134700	47759804	1000	1000	1000	1000	0
290	20231109	134600	47759804	1000	1000	1000	1000	1
291	20231109	134500	47758804	1001	1001	1001	1001	0
292	20231109	134400	47758804	1001	1001	1001	1001	0
293	20231109	134300	47758804	1001	1001	1001	1001	0
294	20231109	134200	47758804	1001	1001	1001	1001	0
295	20231109	134100	47758804	1001	1001	1001	1001	0
296	20231109	134000	47758804	1001	1001	1001	1001	0
297	20231109	133900	47758804	1001	1001	1001	1001	0
298	20231109	133800	47758804	1001	1001	1001	1001	0
299	20231109	133700	47758804	1001	1001	1001	1001	0
300	20231109	133600	47758804	1001	1001	1001	1001	0
301	20231109	133500	47758804	1001	1001	1001	1001	0
302	20231109	133400	47758804	1001	1001	1001	1001	0
303	20231109	133300	47758804	1001	1001	1001	1001	0
304	20231109	133200	47758804	1001	1001	1001	1001	0
305	20231109	133100	47758804	1001	1001	1001	1001	0
306	20231109	133000	47758804	1001	1001	1001	1001	0
307	20231109	132900	47758804	1001	1001	1001	1001	62
308	20231109	132800	47696742	1001	1001	1001	1001	1
309	20231109	132700	47695741	997	997	997	997	0
310	20231109	132600	47695741	997	997	997	997	0
311	20231109	132500	47695741	997	997	997	997	732
312	20231109	132400	46965937	997	997	997	997	2
313	20231109	132300	46963943	996	996	996	996	4133
314	20231109	132200	42847475	997	997	997	997	5867
315	20231109	132100	36998076	997	997	997	997	0
316	20231109	132000	36998076	997	997	997	997	0
317	20231109	131900	36998076	997	997	997	997	0
318	20231109	131800	36998076	997	997	997	997	0
319	20231109	131700	36998076	997	997	997	997	0
320	20231109	131600	36998076	997	997	997	997	0
321	20231109	131500	36998076	997	997	997	997	0
322	20231109	131400	36998076	997	997	997	997	0
323	20231109	131300	36998076	997	997	997	997	284
324	20231109	131200	36714928	997	997	997	997	0
325	20231109	131100	36714928	997	997	997	997	0
326	20231109	131000	36714928	997	997	997	997	0
327	20231109	130900	36714928	997	997	997	997	0
328	20231109	130800	36714928	997	997	997	997	0
329	20231109	130700	36714928	997	997	997	997	0
330	20231109	130600	36714928	997	997	997	997	0
331	20231109	130500	36714928	997	997	997	997	0
332	20231109	130400	36714928	997	997	997	997	0
333	20231109	130300	36714928	997	997	997	997	0
334	20231109	130200	36714928	997	997	997	997	0
335	20231109	130100	36714928	997	997	997	997	0
336	20231109	130000	36714928	997	997	997	997	0
337	20231109	125900	36714928	997	997	997	997	0
338	20231109	125800	36714928	997	997	997	997	0
339	20231109	125700	36714928	997	997	997	997	0
340	20231109	125600	36714928	997	997	997	997	0
341	20231109	125500	36714928	997	997	997	997	0
342	20231109	125400	36714928	997	1000	1000	997	15
343	20231109	125300	36699970	1001	1001	1001	1001	0
344	20231109	125200	36699970	1001	1001	1001	1001	0
345	20231109	125100	36699970	1001	1001	1001	1001	0
346	20231109	125000	36699970	1001	1001	1001	1001	0
347	20231109	124900	36699970	1001	1001	1001	1001	0
348	20231109	124800	36699970	1001	1001	1001	1001	0
349	20231109	124700	36699970	1001	1001	1001	1001	0
350	20231109	124600	36699970	1001	1001	1001	1001	0
351	20231109	124500	36699970	1001	1001	1001	1001	0
352	20231109	124400	36699970	1001	1001	1001	1001	25
353	20231109	124300	36674945	1000	1000	1000	1000	0
354	20231109	124200	36674945	1000	1000	1000	1000	0
355	20231109	124100	36674945	1000	1000	1000	1000	0
356	20231109	124000	36674945	1000	1000	1000	1000	1200
357	20231109	123900	35474945	997	997	997	997	379
358	20231109	123800	35097082	1000	1000	1000	1000	0
359	20231109	123700	35097082	1000	1000	1000	1000	0
360	20231109	123600	35097082	1000	1000	1000	1000	0
361	20231109	123500	35097082	1000	1000	1000	1000	0
362	20231109	123400	35097082	1000	1000	1000	1000	0
363	20231109	123300	35097082	1000	1000	1000	1000	1
364	20231109	123200	35096082	998	998	998	998	231
365	20231109	123100	34865544	998	998	998	998	0
366	20231109	123000	34865544	998	998	998	998	0
367	20231109	122900	34865544	998	998	998	998	0
368	20231109	122800	34865544	998	998	998	998	0
369	20231109	122700	34865544	998	998	998	998	0
370	20231109	122600	34865544	998	998	998	998	0
371	20231109	122500	34865544	998	999	999	998	64
372	20231109	122400	34801668	1000	1000	1000	1000	0
373	20231109	122300	34801668	1000	1000	1000	1000	0
374	20231109	122200	34801668	1000	1000	1000	1000	0
375	20231109	122100	34801668	1000	1000	1000	1000	0
376	20231109	122000	34801668	1000	1000	1000	1000	0
377	20231109	121900	34801668	1000	1000	1000	1000	0
378	20231109	121800	34801668	1000	1000	1000	1000	6
379	20231109	121700	34795668	999	1000	1000	999	218
380	20231109	121600	34577866	1002	1002	1002	1002	0
381	20231109	121500	34577866	1002	1002	1002	1002	0
382	20231109	121400	34577866	1002	1002	1002	1002	0
383	20231109	121300	34577866	1002	1002	1002	1002	0
384	20231109	121200	34577866	1002	1002	1002	1002	0
385	20231109	121100	34577866	1002	1002	1002	1002	0
386	20231109	121000	34577866	1002	1002	1002	1002	0
387	20231109	120900	34577866	1002	1002	1002	1002	0
388	20231109	120800	34577866	1002	1002	1002	1002	0
389	20231109	120700	34577866	1002	1002	1002	1002	0
390	20231109	120600	34577866	1002	1002	1002	1002	0
391	20231109	120500	34577866	1002	1002	1002	1002	0
392	20231109	120400	34577866	1002	1002	1002	1002	0
393	20231109	120300	34577866	1002	1002	1002	1002	0
394	20231109	120200	34577866	1002	1002	1002	1002	0
395	20231109	120100	34577866	1002	1002	1002	1002	0
396	20231109	120000	34577866	1002	1002	1002	1002	0
397	20231109	115900	34577866	1002	1002	1002	1002	0
398	20231109	115800	34577866	1002	1002	1002	1002	0
399	20231109	115700	34577866	1002	1002	1002	1002	0
400	20231109	115600	34577866	1002	1002	1002	1002	0
401	20231109	115500	34577866	1002	1002	1002	1002	0
402	20231109	115400	34577866	1002	1002	1002	1002	0
403	20231109	115300	34577866	1002	1002	1002	1002	0
404	20231109	115200	34577866	1002	1002	1002	1002	0
405	20231109	115100	34577866	1002	1002	1002	1002	0
406	20231109	115000	34577866	1002	1002	1002	1002	0
407	20231109	114900	34577866	1002	1002	1002	1002	8
408	20231109	114800	34569850	1002	1002	1002	1002	0
409	20231109	114700	34569850	1002	1002	1002	1002	0
410	20231109	114600	34569850	1002	1002	1002	1002	0
411	20231109	114500	34569850	1002	1002	1002	1002	0
412	20231109	114400	34569850	1002	1002	1002	1002	0
413	20231109	114300	34569850	1002	1002	1002	1002	0
414	20231109	114200	34569850	1002	1002	1002	1002	0
415	20231109	114100	34569850	1002	1002	1002	1002	0
416	20231109	114000	34569850	1002	1002	1002	1002	0
417	20231109	113900	34569850	1002	1002	1002	1002	0
418	20231109	113800	34569850	1002	1002	1002	1002	0
419	20231109	113700	34569850	1002	1002	1002	1002	0
420	20231109	113600	34569850	1002	1000	1002	1000	192
421	20231109	113500	34377848	1000	1000	1000	1000	138
422	20231109	113400	34239848	999	999	999	999	271
423	20231109	113300	33969119	999	999	999	999	0
424	20231109	113200	33969119	999	999	999	999	29
425	20231109	113100	33940148	997	997	997	997	0
426	20231109	113000	33940148	997	997	997	997	0
427	20231109	112900	33940148	997	997	997	997	0
428	20231109	112800	33940148	997	997	997	997	0
429	20231109	112700	33940148	997	997	997	997	0
430	20231109	112600	33940148	997	997	997	997	0
431	20231109	112500	33940148	997	997	997	997	0
432	20231109	112400	33940148	997	997	997	997	0
433	20231109	112300	33940148	997	997	997	997	0
434	20231109	112200	33940148	997	997	997	997	0
435	20231109	112100	33940148	997	997	997	997	218
436	20231109	112000	33722802	997	997	997	997	0
437	20231109	111900	33722802	997	997	997	997	0
438	20231109	111800	33722802	997	997	997	997	0
439	20231109	111700	33722802	997	997	997	997	20
440	20231109	111600	33702862	999	999	999	999	0
441	20231109	111500	33702862	999	999	999	999	0
442	20231109	111400	33702862	999	999	999	999	0
443	20231109	111300	33702862	999	999	999	999	1
444	20231109	111200	33701863	999	999	999	999	10
445	20231109	111100	33691873	997	997	997	997	0
446	20231109	111000	33691873	997	997	997	997	0
447	20231109	110900	33691873	997	997	997	997	3000
448	20231109	110800	30700873	997	999	999	997	3918
449	20231109	110700	26790101	1000	1000	1000	1000	862
450	20231109	110600	25928101	1000	1000	1000	1000	255
451	20231109	110500	25673101	1000	1000	1000	1000	0
452	20231109	110400	25673101	1000	1000	1000	1000	0
453	20231109	110300	25673101	1000	1000	1000	1000	0
454	20231109	110200	25673101	1000	1000	1000	1000	0
455	20231109	110100	25673101	1000	1000	1000	1000	0
456	20231109	110000	25673101	1000	1000	1000	1000	1
457	20231109	105900	25672101	1001	1001	1001	1001	1
458	20231109	105800	25671100	1002	1002	1002	1002	0
459	20231109	105700	25671100	1002	1002	1002	1002	5
460	20231109	105600	25666090	1002	1002	1002	1002	0
461	20231109	105500	25666090	1002	1002	1002	1002	0
462	20231109	105400	25666090	1002	1002	1002	1002	1
463	20231109	105300	25665088	1002	1002	1002	1002	0
464	20231109	105200	25665088	1002	1002	1002	1002	0
465	20231109	105100	25665088	1002	1002	1002	1002	0
466	20231109	105000	25665088	1002	1002	1002	1002	0
467	20231109	104900	25665088	1002	1002	1002	1002	5
468	20231109	104800	25660078	1000	1000	1000	1000	0
469	20231109	104700	25660078	1000	1000	1000	1000	0
470	20231109	104600	25660078	1000	1000	1000	1000	0
471	20231109	104500	25660078	1000	1000	1000	1000	0
472	20231109	104400	25660078	1000	1000	1000	1000	0
473	20231109	104300	25660078	1000	1000	1000	1000	0
474	20231109	104200	25660078	1000	1000	1000	1000	2
475	20231109	104100	25658078	1002	1002	1002	1002	0
476	20231109	104000	25658078	1002	1002	1002	1002	0
477	20231109	103900	25658078	1002	1002	1002	1002	0
478	20231109	103800	25658078	1002	1002	1002	1002	0
479	20231109	103700	25658078	1002	1002	1002	1002	0
480	20231109	103600	25658078	1002	1002	1002	1002	1
481	20231109	103500	25657076	1001	1001	1001	1001	953
482	20231109	103400	24703123	1001	1001	1001	1001	0
483	20231109	103300	24703123	1001	1001	1001	1001	0
484	20231109	103200	24703123	1001	1001	1001	1001	0
485	20231109	103100	24703123	1001	1001	1001	1001	0
486	20231109	103000	24703123	1001	1001	1001	1001	0
487	20231109	102900	24703123	1001	1001	1001	1001	0
488	20231109	102800	24703123	1001	1001	1001	1001	0
489	20231109	102700	24703123	1001	1001	1001	1001	0
490	20231109	102600	24703123	1001	1001	1001	1001	0
491	20231109	102500	24703123	1001	1001	1001	1001	0
492	20231109	102400	24703123	1001	1001	1001	1001	0
493	20231109	102300	24703123	1001	1001	1001	1001	1
494	20231109	102200	24702122	998	998	998	998	0
495	20231109	102100	24702122	998	998	998	998	0
496	20231109	102000	24702122	998	998	998	998	0
497	20231109	101900	24702122	998	998	998	998	0
498	20231109	101800	24702122	998	998	998	998	0
499	20231109	101700	24702122	998	998	998	998	0
500	20231109	101600	24702122	998	998	998	998	0
501	20231109	101500	24702122	998	998	998	998	215
502	20231109	101400	24487552	999	999	999	999	10
503	20231109	101300	24477562	1000	1000	1000	1000	0
504	20231109	101200	24477562	1000	1000	1000	1000	0
505	20231109	101100	24477562	1000	1000	1000	1000	0
506	20231109	101000	24477562	1000	1000	1000	1000	0
507	20231109	100900	24477562	1000	1000	1000	1000	0
508	20231109	100800	24477562	1000	1000	1000	1000	0
509	20231109	100700	24477562	1000	1000	1000	1000	3067
510	20231109	100600	21410562	1000	1000	1000	1000	243
511	20231109	100500	21167562	1001	1001	1001	1001	10
512	20231109	100400	21157552	1001	1001	1001	1001	1266
513	20231109	100300	19890286	1003	1003	1003	1003	0
514	20231109	100200	19890286	1003	1003	1003	1003	0
515	20231109	100100	19890286	1003	1003	1003	1003	0
516	20231109	100000	19890286	1003	1003	1003	1003	1
517	20231109	095900	19889283	1003	1003	1003	1003	0
518	20231109	095800	19889283	1003	1003	1003	1003	1
519	20231109	095700	19888280	1001	1001	1001	1001	0
520	20231109	095600	19888280	1001	1001	1001	1001	0
521	20231109	095500	19888280	1001	1001	1001	1001	33
522	20231109	095400	19855247	1001	1001	1001	1001	0
523	20231109	095300	19855247	1001	1002	1002	1001	1872
524	20231109	095200	17980773	1005	1005	1005	1005	0
525	20231109	095100	17980773	1005	1005	1005	1005	0
526	20231109	095000	17980773	1005	1005	1005	1005	0
527	20231109	094900	17980773	1005	1005	1005	1005	0
528	20231109	094800	17980773	1005	1005	1005	1005	0
529	20231109	094700	17980773	1005	1005	1005	1005	0
530	20231109	094600	17980773	1005	1005	1005	1005	0
531	20231109	094500	17980773	1005	1005	1005	1005	0
532	20231109	094400	17980773	1005	1005	1005	1005	0
533	20231109	094300	17980773	1005	1005	1005	1005	0
534	20231109	094200	17980773	1005	1005	1005	1005	0
535	20231109	094100	17980773	1005	1005	1005	1005	0
536	20231109	094000	17980773	1005	1005	1005	1005	0
537	20231109	093900	17980773	1005	1005	1005	1005	0
538	20231109	093800	17980773	1005	1005	1005	1005	3
539	20231109	093700	17977758	1005	1005	1005	1005	7
540	20231109	093600	17970723	1005	1004	1005	1004	1200
541	20231109	093500	16765723	1004	1004	1004	1004	0
542	20231109	093400	16765723	1004	1004	1004	1004	1
543	20231109	093300	16764719	1004	1004	1004	1004	1
544	20231109	093200	16763715	1004	1002	1004	1002	54
545	20231109	093100	16709601	1002	1004	1004	1002	1002
546	20231109	093000	15705593	1004	1004	1004	1004	0
547	20231109	092900	15705593	1004	1004	1004	1004	14
548	20231109	092800	15691537	1003	1003	1003	1003	0
549	20231109	092700	15691537	1003	1003	1003	1003	9
550	20231109	092600	15682510	1004	1004	1004	1004	0
551	20231109	092500	15682510	1004	1004	1004	1004	0
552	20231109	092400	15682510	1004	1004	1004	1004	0
553	20231109	092300	15682510	1004	1004	1004	1004	0
554	20231109	092200	15682510	1004	1004	1004	1004	0
555	20231109	092100	15682510	1004	1004	1004	1004	0
556	20231109	092000	15682510	1004	1004	1004	1004	10
557	20231109	091900	15672470	1003	1003	1003	1003	0
558	20231109	091800	15672470	1003	1003	1003	1003	1
559	20231109	091700	15671467	1005	1005	1005	1005	0
560	20231109	091600	15671467	1005	1005	1005	1005	0
561	20231109	091500	15671467	1005	1005	1005	1005	0
562	20231109	091400	15671467	1005	1005	1005	1005	0
563	20231109	091300	15671467	1005	1005	1005	1005	0
564	20231109	091200	15671467	1005	1005	1005	1005	750
565	20231109	091100	14917717	1007	1007	1007	1007	0
566	20231109	091000	14917717	1007	1007	1007	1007	0
567	20231109	090900	14917717	1007	1007	1007	1007	0
568	20231109	090800	14917717	1007	1007	1007	1007	0
569	20231109	090700	14917717	1007	1007	1007	1007	0
570	20231109	090600	14917717	1007	1007	1007	1007	0
571	20231109	090500	14917717	1007	1007	1007	1007	104
572	20231109	090400	14812989	1009	1009	1009	1009	0
573	20231109	090300	14812989	1009	1009	1009	1009	3
574	20231109	090200	14809962	1010	1010	1010	1010	0
575	20231109	090100	14809962	1010	1010	1010	1010	0
576	20231109	090000	14809962	1010	996	1015	996	14703