KissMeData/276730/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205200	125500301	1000	1000	1000	1000	790
3	20231103	205100	125500301	1000	1000	1000	1000	0
4	20231103	205000	125500301	1000	1000	1000	1000	0
5	20231103	204900	125500301	1000	1000	1000	1000	0
6	20231103	204800	125500301	1000	1000	1000	1000	0
7	20231103	204700	125500301	1000	1000	1000	1000	0
8	20231103	204600	125500301	1000	1000	1000	1000	0
9	20231103	204500	125500301	1000	1000	1000	1000	0
10	20231103	204400	125500301	1000	1000	1000	1000	0
11	20231103	204300	125500301	1000	1000	1000	1000	0
12	20231103	204200	125500301	1000	1000	1000	1000	0
13	20231103	204100	125500301	1000	1000	1000	1000	0
14	20231103	204000	125500301	1000	1000	1000	1000	0
15	20231103	203900	125500301	1000	1000	1000	1000	0
16	20231103	203800	125500301	1000	1000	1000	1000	0
17	20231103	203700	125500301	1000	1000	1000	1000	0
18	20231103	203600	125500301	1000	1000	1000	1000	0
19	20231103	203500	125500301	1000	1000	1000	1000	0
20	20231103	203400	125500301	1000	1000	1000	1000	0
21	20231103	203300	125500301	1000	1000	1000	1000	0
22	20231103	203200	125500301	1000	1000	1000	1000	0
23	20231103	203100	125500301	1000	1000	1000	1000	0
24	20231103	203000	125500301	1000	1000	1000	1000	0
25	20231103	202900	125500301	1000	1000	1000	1000	0
26	20231103	202800	125500301	1000	1000	1000	1000	0
27	20231103	202700	125500301	1000	1000	1000	1000	0
28	20231103	202600	125500301	1000	1000	1000	1000	0
29	20231103	202500	125500301	1000	1000	1000	1000	0
30	20231103	202400	125500301	1000	1000	1000	1000	0
31	20231103	202300	125500301	1000	1000	1000	1000	0
32	20231103	202200	125500301	1000	1000	1000	1000	790
33	20231103	202100	125500301	1000	1000	1000	1000	0
34	20231103	202000	125500301	1000	1000	1000	1000	0
35	20231103	201900	125500301	1000	1000	1000	1000	0
36	20231103	201800	125500301	1000	1000	1000	1000	0
37	20231103	201700	125500301	1000	1000	1000	1000	0
38	20231103	201600	125500301	1000	1000	1000	1000	0
39	20231103	201500	125500301	1000	1000	1000	1000	0
40	20231103	201400	125500301	1000	1000	1000	1000	0
41	20231103	201300	125500301	1000	1000	1000	1000	0
42	20231103	201200	125500301	1000	1000	1000	1000	0
43	20231103	201100	125500301	1000	1000	1000	1000	0
44	20231103	201000	125500301	1000	1000	1000	1000	0
45	20231103	200900	125500301	1000	1000	1000	1000	0
46	20231103	200800	125500301	1000	1000	1000	1000	0
47	20231103	200700	125500301	1000	1000	1000	1000	0
48	20231103	200600	125500301	1000	1000	1000	1000	0
49	20231103	200500	125500301	1000	1000	1000	1000	0
50	20231103	200400	125500301	1000	1000	1000	1000	0
51	20231103	200300	125500301	1000	1000	1000	1000	0
52	20231103	200200	125500301	1000	1000	1000	1000	0
53	20231103	200100	125500301	1000	1000	1000	1000	0
54	20231103	200000	125500301	1000	1000	1000	1000	0
55	20231103	195900	125500301	1000	1000	1000	1000	0
56	20231103	195800	125500301	1000	1000	1000	1000	0
57	20231103	195700	125500301	1000	1000	1000	1000	0
58	20231103	195600	125500301	1000	1000	1000	1000	0
59	20231103	195500	125500301	1000	1000	1000	1000	0
60	20231103	195400	125500301	1000	1000	1000	1000	0
61	20231103	195300	125500301	1000	1000	1000	1000	0
62	20231103	195200	125500301	1000	1000	1000	1000	790
63	20231103	195100	125500301	1000	1000	1000	1000	0
64	20231103	195000	125500301	1000	1000	1000	1000	0
65	20231103	194900	125500301	1000	1000	1000	1000	0
66	20231103	194800	125500301	1000	1000	1000	1000	0
67	20231103	194700	125500301	1000	1000	1000	1000	0
68	20231103	194600	125500301	1000	1000	1000	1000	0
69	20231103	194500	125500301	1000	1000	1000	1000	0
70	20231103	194400	125500301	1000	1000	1000	1000	0
71	20231103	194300	125500301	1000	1000	1000	1000	0
72	20231103	194200	125500301	1000	1000	1000	1000	0
73	20231103	194100	125500301	1000	1000	1000	1000	0
74	20231103	194000	125500301	1000	1000	1000	1000	0
75	20231103	193900	125500301	1000	1000	1000	1000	0
76	20231103	193800	125500301	1000	1000	1000	1000	0
77	20231103	193700	125500301	1000	1000	1000	1000	0
78	20231103	193600	125500301	1000	1000	1000	1000	0
79	20231103	193500	125500301	1000	1000	1000	1000	0
80	20231103	193400	125500301	1000	1000	1000	1000	0
81	20231103	193300	125500301	1000	1000	1000	1000	0
82	20231103	193200	125500301	1000	1000	1000	1000	0
83	20231103	193100	125500301	1000	1000	1000	1000	0
84	20231103	193000	125500301	1000	1000	1000	1000	0
85	20231103	192900	125500301	1000	1000	1000	1000	0
86	20231103	192800	125500301	1000	1000	1000	1000	0
87	20231103	192700	125500301	1000	1000	1000	1000	0
88	20231103	192600	125500301	1000	1000	1000	1000	0
89	20231103	192500	125500301	1000	1000	1000	1000	0
90	20231103	192400	125500301	1000	1000	1000	1000	0
91	20231103	192300	125500301	1000	1000	1000	1000	0
92	20231103	192200	125500301	1000	1000	1000	1000	790
93	20231103	192100	125500301	1000	1000	1000	1000	0
94	20231103	192000	125500301	1000	1000	1000	1000	0
95	20231103	191900	125500301	1000	1000	1000	1000	0
96	20231103	191800	125500301	1000	1000	1000	1000	0
97	20231103	191700	125500301	1000	1000	1000	1000	0
98	20231103	191600	125500301	1000	1000	1000	1000	0
99	20231103	191500	125500301	1000	1000	1000	1000	0
100	20231103	191400	125500301	1000	1000	1000	1000	0
101	20231103	191300	125500301	1000	1000	1000	1000	0
102	20231103	191200	125500301	1000	1000	1000	1000	0
103	20231103	191100	125500301	1000	1000	1000	1000	0
104	20231103	191000	125500301	1000	1000	1000	1000	0
105	20231103	190900	125500301	1000	1000	1000	1000	0
106	20231103	190800	125500301	1000	1000	1000	1000	0
107	20231103	190700	125500301	1000	1000	1000	1000	0
108	20231103	190600	125500301	1000	1000	1000	1000	0
109	20231103	190500	125500301	1000	1000	1000	1000	0
110	20231103	190400	125500301	1000	1000	1000	1000	0
111	20231103	190300	125500301	1000	1000	1000	1000	0
112	20231103	190200	125500301	1000	1000	1000	1000	0
113	20231103	190100	125500301	1000	1000	1000	1000	0
114	20231103	190000	125500301	1000	1000	1000	1000	0
115	20231103	185900	125500301	1000	1000	1000	1000	0
116	20231103	185800	125500301	1000	1000	1000	1000	0
117	20231103	185700	125500301	1000	1000	1000	1000	0
118	20231103	185600	125500301	1000	1000	1000	1000	0
119	20231103	185500	125500301	1000	1000	1000	1000	0
120	20231103	185400	125500301	1000	1000	1000	1000	0
121	20231103	185300	125500301	1000	1000	1000	1000	0
122	20231103	185200	125500301	1000	1000	1000	1000	790
123	20231103	185100	125500301	1000	1000	1000	1000	0
124	20231103	185000	125500301	1000	1000	1000	1000	0
125	20231103	184900	125500301	1000	1000	1000	1000	0
126	20231103	184800	125500301	1000	1000	1000	1000	0
127	20231103	184700	125500301	1000	1000	1000	1000	0
128	20231103	184600	125500301	1000	1000	1000	1000	0
129	20231103	184500	125500301	1000	1000	1000	1000	0
130	20231103	184400	125500301	1000	1000	1000	1000	0
131	20231103	184300	125500301	1000	1000	1000	1000	0
132	20231103	184200	125500301	1000	1000	1000	1000	0
133	20231103	184100	125500301	1000	1000	1000	1000	0
134	20231103	184000	125500301	1000	1000	1000	1000	0
135	20231103	183900	125500301	1000	1000	1000	1000	0
136	20231103	183800	125500301	1000	1000	1000	1000	0
137	20231103	183700	125500301	1000	1000	1000	1000	0
138	20231103	183600	125500301	1000	1000	1000	1000	0
139	20231103	183500	125500301	1000	1000	1000	1000	0
140	20231103	183400	125500301	1000	1000	1000	1000	0
141	20231103	183300	125500301	1000	1000	1000	1000	0
142	20231103	183200	125500301	1000	1000	1000	1000	0
143	20231103	183100	125500301	1000	1000	1000	1000	0
144	20231103	183000	125500301	1000	1000	1000	1000	0
145	20231103	182900	125500301	1000	1000	1000	1000	0
146	20231103	182800	125500301	1000	1000	1000	1000	0
147	20231103	182700	125500301	1000	1000	1000	1000	0
148	20231103	182600	125500301	1000	1000	1000	1000	0
149	20231103	182500	125500301	1000	1000	1000	1000	0
150	20231103	182400	125500301	1000	1000	1000	1000	0
151	20231103	182300	125500301	1000	1000	1000	1000	0
152	20231103	182200	125500301	1000	1000	1000	1000	790
153	20231103	182100	125500301	1000	1000	1000	1000	0
154	20231103	182000	125500301	1000	1000	1000	1000	0
155	20231103	181900	125500301	1000	1000	1000	1000	0
156	20231103	181800	125500301	1000	1000	1000	1000	0
157	20231103	181700	125500301	1000	1000	1000	1000	0
158	20231103	181600	125500301	1000	1000	1000	1000	0
159	20231103	181500	125500301	1000	1000	1000	1000	0
160	20231103	181400	125500301	1000	1000	1000	1000	0
161	20231103	181300	125500301	1000	1000	1000	1000	0
162	20231103	181200	125500301	1000	1000	1000	1000	0
163	20231103	181100	125500301	1000	1000	1000	1000	0
164	20231103	181000	125500301	1000	1000	1000	1000	0
165	20231103	180900	125500301	1000	1000	1000	1000	0
166	20231103	180800	125500301	1000	1000	1000	1000	0
167	20231103	180700	125500301	1000	1000	1000	1000	0
168	20231103	180600	125500301	1000	1000	1000	1000	0
169	20231103	180500	125500301	1000	1000	1000	1000	0
170	20231103	180400	125500301	1000	1000	1000	1000	0
171	20231103	180300	125500301	1000	1000	1000	1000	0
172	20231103	180200	125500301	1000	1000	1000	1000	0
173	20231103	180100	125500301	1000	1000	1000	1000	0
174	20231103	180000	125500301	1000	1000	1000	1000	0
175	20231103	175900	125500301	1000	1000	1000	1000	0
176	20231103	175800	125500301	1000	1000	1000	1000	0
177	20231103	175700	125500301	1000	1000	1000	1000	0
178	20231103	175600	125500301	1000	1000	1000	1000	0
179	20231103	175500	125500301	1000	1000	1000	1000	0
180	20231103	175400	125500301	1000	1000	1000	1000	0
181	20231103	175300	125500301	1000	1000	1000	1000	0
182	20231103	175200	125500301	1000	1000	1000	1000	790
183	20231103	175100	125500301	1000	1000	1000	1000	0
184	20231103	175000	125500301	1000	1000	1000	1000	0
185	20231103	174900	125500301	1000	1000	1000	1000	0
186	20231103	174800	125500301	1000	1000	1000	1000	0
187	20231103	174700	125500301	1000	1000	1000	1000	0
188	20231103	174600	125500301	1000	1000	1000	1000	0
189	20231103	174500	125500301	1000	1000	1000	1000	0
190	20231103	174400	125500301	1000	1000	1000	1000	0
191	20231103	174300	125500301	1000	1000	1000	1000	0
192	20231103	174200	125500301	1000	1000	1000	1000	0
193	20231103	174100	125500301	1000	1000	1000	1000	0
194	20231103	174000	125500301	1000	1000	1000	1000	0
195	20231103	173900	125500301	1000	1000	1000	1000	0
196	20231103	173800	125500301	1000	1000	1000	1000	0
197	20231103	173700	125500301	1000	1000	1000	1000	0
198	20231103	173600	125500301	1000	1000	1000	1000	0
199	20231103	173500	125500301	1000	1000	1000	1000	0
200	20231103	173400	125500301	1000	1000	1000	1000	0
201	20231103	173300	125500301	1000	1000	1000	1000	0
202	20231103	173200	125500301	1000	1000	1000	1000	0
203	20231103	173100	125500301	1000	1000	1000	1000	0
204	20231103	173000	125500301	1000	1000	1000	1000	0
205	20231103	172900	125500301	1000	1000	1000	1000	0
206	20231103	172800	125500301	1000	1000	1000	1000	0
207	20231103	172700	125500301	1000	1000	1000	1000	0
208	20231103	172600	125500301	1000	1000	1000	1000	0
209	20231103	172500	125500301	1000	1000	1000	1000	0
210	20231103	172400	125500301	1000	1000	1000	1000	0
211	20231103	172300	125500301	1000	1000	1000	1000	0
212	20231103	172200	125500301	1000	1000	1000	1000	790
213	20231103	172100	125500301	1000	1000	1000	1000	0
214	20231103	172000	125500301	1000	1000	1000	1000	0
215	20231103	171900	125500301	1000	1000	1000	1000	0
216	20231103	171800	125500301	1000	1000	1000	1000	0
217	20231103	171700	125500301	1000	1000	1000	1000	0
218	20231103	171600	125500301	1000	1000	1000	1000	0
219	20231103	171500	125500301	1000	1000	1000	1000	0
220	20231103	171400	125500301	1000	1000	1000	1000	0
221	20231103	171300	125500301	1000	1000	1000	1000	0
222	20231103	171200	125500301	1000	1000	1000	1000	0
223	20231103	171100	125500301	1000	1000	1000	1000	0
224	20231103	171000	125500301	1000	1000	1000	1000	0
225	20231103	170900	125500301	1000	1000	1000	1000	0
226	20231103	170800	125500301	1000	1000	1000	1000	0
227	20231103	170700	125500301	1000	1000	1000	1000	0
228	20231103	170600	125500301	1000	1000	1000	1000	0
229	20231103	170500	125500301	1000	1000	1000	1000	0
230	20231103	170400	125500301	1000	1000	1000	1000	0
231	20231103	170300	125500301	1000	1000	1000	1000	0
232	20231103	170200	125500301	1000	1000	1000	1000	0
233	20231103	170100	125500301	1000	1000	1000	1000	0
234	20231103	170000	125500301	1000	1000	1000	1000	0
235	20231103	165900	125500301	1000	1000	1000	1000	0
236	20231103	165800	125500301	1000	1000	1000	1000	0
237	20231103	165700	125500301	1000	1000	1000	1000	0
238	20231103	165600	125500301	1000	1000	1000	1000	0
239	20231103	165500	125500301	1000	1000	1000	1000	0
240	20231103	165400	125500301	1000	1000	1000	1000	0
241	20231103	165300	125500301	1000	1000	1000	1000	0
242	20231103	165200	125500301	1000	1000	1000	1000	790
243	20231103	165100	125500301	1000	1000	1000	1000	0
244	20231103	165000	125500301	1000	1000	1000	1000	0
245	20231103	164900	125500301	1000	1000	1000	1000	0
246	20231103	164800	125500301	1000	1000	1000	1000	0
247	20231103	164700	125500301	1000	1000	1000	1000	0
248	20231103	164600	125500301	1000	1000	1000	1000	0
249	20231103	164500	125500301	1000	1000	1000	1000	0
250	20231103	164400	125500301	1000	1000	1000	1000	0
251	20231103	164300	125500301	1000	1000	1000	1000	0
252	20231103	164200	125500301	1000	1000	1000	1000	0
253	20231103	164100	125500301	1000	1000	1000	1000	0
254	20231103	164000	125500301	1000	1000	1000	1000	0
255	20231103	163900	125500301	1000	1000	1000	1000	0
256	20231103	163800	125500301	1000	1000	1000	1000	0
257	20231103	163700	125500301	1000	1000	1000	1000	0
258	20231103	163600	125500301	1000	1000	1000	1000	0
259	20231103	163500	125500301	1000	1000	1000	1000	0
260	20231103	163400	125500301	1000	1000	1000	1000	0
261	20231103	163300	125500301	1000	1000	1000	1000	0
262	20231103	163200	125500301	1000	1000	1000	1000	0
263	20231103	163100	125500301	1000	1000	1000	1000	0
264	20231103	163000	125500301	1000	1000	1000	1000	0
265	20231103	162900	125500301	1000	1000	1000	1000	0
266	20231103	162800	125500301	1000	1000	1000	1000	0
267	20231103	162700	125500301	1000	1000	1000	1000	0
268	20231103	162600	125500301	1000	1000	1000	1000	0
269	20231103	162500	125500301	1000	1000	1000	1000	0
270	20231103	162400	125500301	1000	1000	1000	1000	0
271	20231103	162300	125500301	1000	1000	1000	1000	0
272	20231103	162200	125500301	1000	1000	1000	1000	790
273	20231103	162100	125500301	1000	1000	1000	1000	0
274	20231103	162000	125500301	1000	1000	1000	1000	0
275	20231103	161900	125500301	1000	1000	1000	1000	0
276	20231103	161800	125500301	1000	1000	1000	1000	0
277	20231103	161700	125500301	1000	1000	1000	1000	0
278	20231103	161600	125500301	1000	1000	1000	1000	0
279	20231103	161500	125500301	1000	1000	1000	1000	0
280	20231103	161400	125500301	1000	1000	1000	1000	0
281	20231103	161300	125500301	1000	1000	1000	1000	0
282	20231103	161200	125500301	1000	1000	1000	1000	0
283	20231103	161100	125500301	1000	1000	1000	1000	0
284	20231103	161000	125500301	1000	1000	1000	1000	0
285	20231103	160900	125500301	1000	1000	1000	1000	0
286	20231103	160800	125500301	1000	1000	1000	1000	0
287	20231103	160700	125500301	1000	1000	1000	1000	0
288	20231103	160600	125500301	1000	1000	1000	1000	0
289	20231103	160500	125500301	1000	1000	1000	1000	0
290	20231103	160400	125500301	1000	1000	1000	1000	0
291	20231103	160300	125500301	1000	1000	1000	1000	0
292	20231103	160200	125500301	1000	1000	1000	1000	0
293	20231103	160100	125500301	1000	1000	1000	1000	0
294	20231103	160000	125500301	1000	1000	1000	1000	0
295	20231103	155900	125500301	1000	1000	1000	1000	0
296	20231103	155800	125500301	1000	1000	1000	1000	0
297	20231103	155700	125500301	1000	1000	1000	1000	0
298	20231103	155600	125500301	1000	1000	1000	1000	0
299	20231103	155500	125500301	1000	1000	1000	1000	0
300	20231103	155400	125500301	1000	1000	1000	1000	0
301	20231103	155300	125500301	1000	1000	1000	1000	0
302	20231103	155200	125500301	1000	1000	1000	1000	790
303	20231103	155100	125500301	1000	1000	1000	1000	0
304	20231103	155000	125500301	1000	1000	1000	1000	0
305	20231103	154900	125500301	1000	1000	1000	1000	0
306	20231103	154800	125500301	1000	1000	1000	1000	0
307	20231103	154700	125500301	1000	1000	1000	1000	0
308	20231103	154600	125500301	1000	1000	1000	1000	0
309	20231103	154500	125500301	1000	1000	1000	1000	0
310	20231103	154400	125500301	1000	1000	1000	1000	0
311	20231103	154300	125500301	1000	1000	1000	1000	0
312	20231103	154200	125500301	1000	1000	1000	1000	0
313	20231103	154100	125500301	1000	1000	1000	1000	0
314	20231103	154000	125500301	1000	1000	1000	1000	0
315	20231103	153900	125500301	1000	1000	1000	1000	0
316	20231103	153800	125500301	1000	1000	1000	1000	0
317	20231103	153700	125500301	1000	1000	1000	1000	0
318	20231103	153600	125500301	1000	1000	1000	1000	0
319	20231103	153500	125500301	1000	1000	1000	1000	0
320	20231103	153400	125500301	1000	1000	1000	1000	0
321	20231103	153300	125500301	1000	1000	1000	1000	0
322	20231103	153200	125500301	1000	1000	1000	1000	0
323	20231103	153100	125500301	1000	1000	1000	1000	0
324	20231103	153000	125500301	1000	1000	1000	1000	790
325	20231103	152900	124710301	1000	1000	1000	1000	0
326	20231103	152800	124710301	1000	1000	1000	1000	0
327	20231103	152700	124710301	1000	1000	1000	1000	0
328	20231103	152600	124710301	1000	1000	1000	1000	0
329	20231103	152500	124710301	1000	1000	1000	1000	0
330	20231103	152400	124710301	1000	1000	1000	1000	0
331	20231103	152300	124710301	1000	1000	1000	1000	0
332	20231103	152200	124710301	1000	1000	1000	1000	0
333	20231103	152100	124710301	1000	1000	1000	1000	0
334	20231103	152000	124710301	1000	1000	1000	1000	0
335	20231103	151900	124710301	1000	999	1000	999	30
336	20231103	151800	124680306	1000	1000	1000	1000	0
337	20231103	151700	124680306	1000	1000	1000	1000	0
338	20231103	151600	124680306	1000	1000	1000	1000	0
339	20231103	151500	124680306	1000	1000	1000	1000	308
340	20231103	151400	124372306	998	998	998	998	0
341	20231103	151300	124372306	998	999	999	998	4000
342	20231103	151200	120379188	999	999	999	999	19
343	20231103	151100	120360207	999	999	999	999	0
344	20231103	151000	120360207	999	999	999	999	0
345	20231103	150900	120360207	999	999	999	999	0
346	20231103	150800	120360207	999	999	999	999	500
347	20231103	150700	119860707	1000	1000	1000	1000	39
348	20231103	150600	119821707	1000	1000	1000	1000	45
349	20231103	150500	119776707	998	998	998	998	1000
350	20231103	150400	118778707	998	998	998	998	850
351	20231103	150300	117930407	998	998	998	998	0
352	20231103	150200	117930407	998	998	998	998	1
353	20231103	150100	117929409	998	998	998	998	0
354	20231103	150000	117929409	998	998	998	998	0
355	20231103	145900	117929409	998	998	998	998	0
356	20231103	145800	117929409	998	999	999	998	1549
357	20231103	145700	116382872	999	999	999	999	51
358	20231103	145600	116331923	999	999	999	999	27
359	20231103	145500	116304950	999	999	999	999	0
360	20231103	145400	116304950	999	999	999	999	0
361	20231103	145300	116304950	999	999	999	999	0
362	20231103	145200	116304950	999	999	999	999	300
363	20231103	145100	116005250	1000	1000	1000	1000	0
364	20231103	145000	116005250	1000	1000	1000	1000	101
365	20231103	144900	115904250	1000	1000	1000	1000	1000
366	20231103	144800	114904250	1001	1001	1001	1001	2124
367	20231103	144700	112778126	1000	1000	1000	1000	100
368	20231103	144600	112678126	999	999	999	999	1
369	20231103	144500	112677127	999	999	999	999	0
370	20231103	144400	112677127	999	999	999	999	0
371	20231103	144300	112677127	999	999	999	999	647
372	20231103	144200	112030774	999	1000	1000	999	353
373	20231103	144100	111678124	999	999	999	999	0
374	20231103	144000	111678124	999	999	999	999	0
375	20231103	143900	111678124	999	999	999	999	0
376	20231103	143800	111678124	999	999	999	999	0
377	20231103	143700	111678124	999	999	999	999	0
378	20231103	143600	111678124	999	999	999	999	18
379	20231103	143500	111660142	1000	1000	1000	1000	0
380	20231103	143400	111660142	1000	1000	1000	1000	194
381	20231103	143300	111466142	1001	1001	1001	1001	0
382	20231103	143200	111466142	1001	1001	1001	1001	0
383	20231103	143100	111466142	1001	1001	1001	1001	1
384	20231103	143000	111465141	1001	1001	1001	1001	1
385	20231103	142900	111464140	1001	1001	1001	1001	0
386	20231103	142800	111464140	1001	1001	1001	1001	0
387	20231103	142700	111464140	1001	1001	1001	1001	10
388	20231103	142600	111454130	1001	1001	1001	1001	0
389	20231103	142500	111454130	1001	1001	1001	1001	1998
390	20231103	142400	109454132	1001	1001	1001	1001	0
391	20231103	142300	109454132	1001	1001	1001	1001	8
392	20231103	142200	109446124	1001	1001	1001	1001	0
393	20231103	142100	109446124	1001	1001	1001	1001	0
394	20231103	142000	109446124	1001	1001	1001	1001	0
395	20231103	141900	109446124	1001	1001	1001	1001	0
396	20231103	141800	109446124	1001	1001	1001	1001	0
397	20231103	141700	109446124	1001	1001	1001	1001	0
398	20231103	141600	109446124	1001	1001	1001	1001	1
399	20231103	141500	109445123	1001	1001	1001	1001	0
400	20231103	141400	109445123	1001	1001	1001	1001	0
401	20231103	141300	109445123	1001	1001	1001	1001	0
402	20231103	141200	109445123	1001	1001	1001	1001	32
403	20231103	141100	109413091	1001	1001	1001	1001	30
404	20231103	141000	109383061	1000	1000	1000	1000	0
405	20231103	140900	109383061	1000	1000	1000	1000	0
406	20231103	140800	109383061	1000	1000	1000	1000	50
407	20231103	140700	109333061	1001	1001	1001	1001	0
408	20231103	140600	109333061	1001	999	1001	999	589
409	20231103	140500	108743650	1000	1000	1000	1000	0
410	20231103	140400	108743650	1000	1000	1000	1000	0
411	20231103	140300	108743650	1000	1000	1000	1000	1471
412	20231103	140200	107272650	1000	1000	1000	1000	2730
413	20231103	140100	104542650	999	999	999	999	0
414	20231103	140000	104542650	999	999	999	999	0
415	20231103	135900	104542650	999	999	999	999	0
416	20231103	135800	104542650	999	999	999	999	3293
417	20231103	135700	101252943	999	999	999	999	0
418	20231103	135600	101252943	999	999	999	999	0
419	20231103	135500	101252943	999	999	999	999	0
420	20231103	135400	101252943	999	999	999	999	0
421	20231103	135300	101252943	999	999	999	999	100
422	20231103	135200	101153043	999	999	999	999	300
423	20231103	135100	100853343	999	999	999	999	0
424	20231103	135000	100853343	999	999	999	999	10
425	20231103	134900	100843353	998	998	998	998	0
426	20231103	134800	100843353	998	998	998	998	403
427	20231103	134700	100441159	998	998	998	998	0
428	20231103	134600	100441159	998	998	998	998	2
429	20231103	134500	100439163	998	998	998	998	9
430	20231103	134400	100430181	998	998	998	998	0
431	20231103	134300	100430181	998	998	998	998	144
432	20231103	134200	100286469	999	999	999	999	1
433	20231103	134100	100285470	999	999	999	999	0
434	20231103	134000	100285470	999	999	999	999	100
435	20231103	133900	100185570	999	999	999	999	0
436	20231103	133800	100185570	999	999	999	999	0
437	20231103	133700	100185570	999	999	999	999	163
438	20231103	133600	100022733	1000	1000	1000	1000	0
439	20231103	133500	100022733	1000	1000	1000	1000	0
440	20231103	133400	100022733	1000	1000	1000	1000	300
441	20231103	133300	99722733	1000	1000	1000	1000	0
442	20231103	133200	99722733	1000	1000	1000	1000	0
443	20231103	133100	99722733	1000	1000	1000	1000	0
444	20231103	133000	99722733	1000	1000	1000	1000	166
445	20231103	132900	99556733	999	999	999	999	1253
446	20231103	132800	98304986	1000	1000	1000	1000	2
447	20231103	132700	98302986	1000	1000	1000	1000	0
448	20231103	132600	98302986	1000	1000	1000	1000	10
449	20231103	132500	98292986	998	998	998	998	0
450	20231103	132400	98292986	998	998	998	998	0
451	20231103	132300	98292986	998	998	998	998	18
452	20231103	132200	98275022	1000	1000	1000	1000	0
453	20231103	132100	98275022	1000	1000	1000	1000	5
454	20231103	132000	98270022	999	999	999	999	0
455	20231103	131900	98270022	999	999	999	999	0
456	20231103	131800	98270022	999	999	999	999	656
457	20231103	131700	97614678	999	999	999	999	360
458	20231103	131600	97255038	999	999	999	999	0
459	20231103	131500	97255038	999	999	999	999	1
460	20231103	131400	97254039	999	999	999	999	0
461	20231103	131300	97254039	999	1000	1000	999	30
462	20231103	131200	97224049	999	999	999	999	329
463	20231103	131100	96895378	1000	1000	1000	1000	40
464	20231103	131000	96855378	999	999	999	999	0
465	20231103	130900	96855378	999	999	999	999	0
466	20231103	130800	96855378	999	999	999	999	0
467	20231103	130700	96855378	999	999	999	999	1
468	20231103	130600	96854379	1001	1001	1001	1001	0
469	20231103	130500	96854379	1001	1001	1001	1001	0
470	20231103	130400	96854379	1001	1001	1001	1001	0
471	20231103	130300	96854379	1001	1001	1001	1001	0
472	20231103	130200	96854379	1001	1001	1001	1001	0
473	20231103	130100	96854379	1001	1001	1001	1001	0
474	20231103	130000	96854379	1001	1001	1001	1001	0
475	20231103	125900	96854379	1001	1001	1001	1001	0
476	20231103	125800	96854379	1001	1001	1001	1001	0
477	20231103	125700	96854379	1001	1001	1001	1001	24
478	20231103	125600	96830355	998	998	998	998	336
479	20231103	125500	96495027	998	998	998	998	0
480	20231103	125400	96495027	998	998	998	998	3
481	20231103	125300	96492033	998	998	998	998	7
482	20231103	125200	96485047	1001	1001	1001	1001	1227
483	20231103	125100	95256820	1000	1000	1000	1000	0
484	20231103	125000	95256820	1000	998	1000	998	3083
485	20231103	124900	92174929	998	998	998	998	139
486	20231103	124800	92036207	999	999	999	999	500
487	20231103	124700	91536707	999	999	999	999	0
488	20231103	124600	91536707	999	999	999	999	10
489	20231103	124500	91526717	999	999	999	999	110
490	20231103	124400	91416827	999	999	999	999	682
491	20231103	124300	90735509	999	999	999	999	339
492	20231103	124200	90396848	999	999	999	999	1764
493	20231103	124100	88634612	999	999	999	999	700
494	20231103	124000	87935312	999	999	999	999	0
495	20231103	123900	87935312	999	999	999	999	0
496	20231103	123800	87935312	999	999	999	999	0
497	20231103	123700	87935312	999	999	999	999	0
498	20231103	123600	87935312	999	1000	1000	999	201
499	20231103	123500	87734512	999	999	999	999	0
500	20231103	123400	87734512	999	999	999	999	0
501	20231103	123300	87734512	999	999	999	999	0
502	20231103	123200	87734512	999	999	999	999	0
503	20231103	123100	87734512	999	999	999	999	209
504	20231103	123000	87525721	999	999	999	999	0
505	20231103	122900	87525721	999	999	999	999	849
506	20231103	122800	86677570	999	999	999	999	53
507	20231103	122700	86624623	998	998	998	998	0
508	20231103	122600	86624623	998	998	998	998	0
509	20231103	122500	86624623	998	999	999	998	87
510	20231103	122400	86537717	999	999	999	999	0
511	20231103	122300	86537717	999	999	999	999	3
512	20231103	122200	86534720	996	999	999	996	164
513	20231103	122100	86371359	999	999	999	999	2
514	20231103	122000	86369361	998	998	998	998	3
515	20231103	121900	86366367	999	997	999	997	41
516	20231103	121800	86325488	997	997	997	997	0
517	20231103	121700	86325488	997	997	997	997	150
518	20231103	121600	86175938	998	998	998	998	0
519	20231103	121500	86175938	998	998	998	998	190
520	20231103	121400	85986318	999	999	999	998	687
521	20231103	121300	85300145	999	999	999	999	5
522	20231103	121200	85295150	999	999	999	999	0
523	20231103	121100	85295150	999	999	999	999	20
524	20231103	121000	85275170	999	1000	1000	999	2142
525	20231103	120900	83135307	1000	999	1000	999	6885
526	20231103	120800	76257187	999	998	999	998	1098
527	20231103	120700	75160883	998	998	998	998	2282
528	20231103	120600	72883447	998	997	998	995	1005
529	20231103	120500	71883029	997	997	997	997	0
530	20231103	120400	71883029	997	997	997	997	110
531	20231103	120300	71773359	997	997	997	997	1
532	20231103	120200	71772362	997	997	997	997	100
533	20231103	120100	71672662	997	997	997	997	0
534	20231103	120000	71672662	997	997	997	997	0
535	20231103	115900	71672662	997	997	997	997	0
536	20231103	115800	71672662	997	997	997	997	0
537	20231103	115700	71672662	997	997	997	997	800
538	20231103	115600	70875062	998	998	998	998	0
539	20231103	115500	70875062	998	998	998	998	0
540	20231103	115400	70875062	998	998	998	998	0
541	20231103	115300	70875062	998	998	998	998	0
542	20231103	115200	70875062	998	998	998	998	0
543	20231103	115100	70875062	998	998	998	998	1
544	20231103	115000	70874064	997	997	997	997	0
545	20231103	114900	70874064	997	997	997	997	0
546	20231103	114800	70874064	997	997	997	997	0
547	20231103	114700	70874064	997	997	997	997	0
548	20231103	114600	70874064	997	997	997	997	33
549	20231103	114500	70841163	997	997	997	997	0
550	20231103	114400	70841163	997	997	997	997	32
551	20231103	114300	70809259	997	997	997	997	0
552	20231103	114200	70809259	997	997	997	997	1030
553	20231103	114100	69782349	998	998	998	998	9
554	20231103	114000	69773367	998	998	998	998	0
555	20231103	113900	69773367	998	998	998	998	1
556	20231103	113800	69772369	998	998	998	998	49
557	20231103	113700	69723467	998	998	998	998	215
558	20231103	113600	69508897	998	998	998	998	0
559	20231103	113500	69508897	998	998	998	998	70
560	20231103	113400	69439037	998	998	998	998	50
561	20231103	113300	69389137	998	998	998	998	0
562	20231103	113200	69389137	998	998	998	998	1
563	20231103	113100	69388139	998	998	998	998	200
564	20231103	113000	69188539	998	998	998	998	2
565	20231103	112900	69186543	998	998	998	998	0
566	20231103	112800	69186543	998	998	998	998	0
567	20231103	112700	69186543	998	998	998	998	0
568	20231103	112600	69186543	998	998	998	998	0
569	20231103	112500	69186543	998	998	998	998	0
570	20231103	112400	69186543	998	998	998	998	5
571	20231103	112300	69181553	998	998	998	998	15
572	20231103	112200	69166583	998	998	998	998	0
573	20231103	112100	69166583	998	998	998	998	0
574	20231103	112000	69166583	998	998	998	998	1
575	20231103	111900	69165585	998	998	998	998	5
576	20231103	111800	69160595	998	998	998	998	0
577	20231103	111700	69160595	998	998	998	998	0
578	20231103	111600	69160595	998	998	998	998	55
579	20231103	111500	69105705	998	998	998	998	66
580	20231103	111400	69039837	998	998	998	998	0
581	20231103	111300	69039837	998	998	998	998	10
582	20231103	111200	69029857	997	997	997	997	0
583	20231103	111100	69029857	997	997	997	997	369
584	20231103	111000	68661964	997	997	997	997	1016
585	20231103	110900	67649012	998	998	998	998	0
586	20231103	110800	67649012	998	998	998	998	0
587	20231103	110700	67649012	998	998	998	998	0
588	20231103	110600	67649012	998	998	998	998	0
589	20231103	110500	67649012	998	998	998	998	0
590	20231103	110400	67649012	998	998	998	998	0
591	20231103	110300	67649012	998	998	998	998	0
592	20231103	110200	67649012	998	998	998	998	50
593	20231103	110100	67599112	998	998	998	998	0
594	20231103	110000	67599112	998	997	998	997	15
595	20231103	105900	67584154	998	998	998	998	0
596	20231103	105800	67584154	998	998	998	998	100
597	20231103	105700	67484354	997	997	997	997	0
598	20231103	105600	67484354	997	997	997	997	0
599	20231103	105500	67484354	997	997	997	997	0
600	20231103	105400	67484354	997	997	997	997	20
601	20231103	105300	67464414	998	998	998	998	31
602	20231103	105200	67433476	998	998	998	998	40
603	20231103	105100	67393556	998	998	998	998	0
604	20231103	105000	67393556	998	998	998	998	501
605	20231103	104900	66893558	998	998	998	998	1
606	20231103	104800	66892560	998	998	998	998	50
607	20231103	104700	66842660	998	998	998	998	0
608	20231103	104600	66842660	998	998	998	998	0
609	20231103	104500	66842660	998	998	998	998	5
610	20231103	104400	66837670	998	998	998	998	3
611	20231103	104300	66834676	998	998	998	998	0
612	20231103	104200	66834676	998	998	998	998	5
613	20231103	104100	66829686	998	998	998	998	30
614	20231103	104000	66799746	998	998	998	998	0
615	20231103	103900	66799746	998	998	998	998	0
616	20231103	103800	66799746	998	998	998	998	0
617	20231103	103700	66799746	998	998	998	998	32
618	20231103	103600	66767810	998	998	998	998	0
619	20231103	103500	66767810	998	998	998	998	9
620	20231103	103400	66758828	998	998	998	998	10
621	20231103	103300	66748848	998	997	998	997	392
622	20231103	103200	66358016	997	997	997	997	619
623	20231103	103100	65740873	998	998	998	998	4
624	20231103	103000	65736881	997	997	997	997	388
625	20231103	102900	65350045	997	997	997	997	1000
626	20231103	102800	64353045	997	997	997	997	0
627	20231103	102700	64353045	997	997	997	997	0
628	20231103	102600	64353045	997	996	997	995	501
629	20231103	102500	63854547	995	995	995	995	0
630	20231103	102400	63854547	995	995	995	995	0
631	20231103	102300	63854547	995	995	995	995	767
632	20231103	102200	63091382	994	994	994	994	900
633	20231103	102100	62196782	994	994	994	994	0
634	20231103	102000	62196782	994	994	994	994	0
635	20231103	101900	62196782	994	994	994	994	0
636	20231103	101800	62196782	994	994	994	994	0
637	20231103	101700	62196782	994	994	994	994	0
638	20231103	101600	62196782	994	994	994	994	0
639	20231103	101500	62196782	994	994	994	994	0
640	20231103	101400	62196782	994	994	994	994	0
641	20231103	101300	62196782	994	994	994	993	1635
642	20231103	101200	60571918	994	994	994	994	1018
643	20231103	101100	59560026	994	994	994	994	0
644	20231103	101000	59560026	994	996	996	994	629
645	20231103	100900	58934428	996	996	996	996	0
646	20231103	100800	58934428	996	996	996	996	100
647	20231103	100700	58834828	997	997	997	997	0
648	20231103	100600	58834828	997	997	997	997	8
649	20231103	100500	58826852	997	997	997	997	2
650	20231103	100400	58824858	997	997	997	997	100
651	20231103	100300	58725158	997	997	997	997	1
652	20231103	100200	58724161	997	997	997	997	0
653	20231103	100100	58724161	997	997	997	997	1
654	20231103	100000	58723164	997	997	997	997	10
655	20231103	095900	58713194	997	997	997	997	100
656	20231103	095800	58613494	997	997	997	997	0
657	20231103	095700	58613494	997	997	997	997	10
658	20231103	095600	58603524	996	995	996	995	33
659	20231103	095500	58570670	996	996	996	996	1
660	20231103	095400	58569674	995	995	995	995	0
661	20231103	095300	58569674	995	995	995	995	0
662	20231103	095200	58569674	995	995	995	995	0
663	20231103	095100	58569674	995	994	995	994	5218
664	20231103	095000	53382882	994	994	994	994	658
665	20231103	094900	52728830	994	994	994	994	84
666	20231103	094800	52645334	994	994	994	994	1000
667	20231103	094700	51651334	994	994	994	993	3572
668	20231103	094600	48100826	994	994	994	993	4834
669	20231103	094500	43295839	994	994	994	994	56
670	20231103	094400	43240175	994	994	994	994	30
671	20231103	094300	43210355	994	994	994	994	61
672	20231103	094200	43149721	994	993	994	993	160
673	20231103	094100	42990831	994	994	994	994	15
674	20231103	094000	42975921	994	994	994	993	275
675	20231103	093900	42702840	994	994	994	993	5350
676	20231103	093800	37390040	994	996	996	993	5999
677	20231103	093700	31425013	996	996	996	996	4113
678	20231103	093600	27328465	997	997	997	997	62
679	20231103	093500	27266651	998	997	998	997	43
680	20231103	093400	27223747	997	998	998	997	1003
681	20231103	093300	26223753	998	998	998	997	2118
682	20231103	093200	24112097	998	998	998	998	13
683	20231103	093100	24099123	998	998	998	998	16
684	20231103	093000	24083155	998	998	998	998	0
685	20231103	092900	24083155	998	998	998	998	1288
686	20231103	092800	22797731	998	999	999	998	1723
687	20231103	092700	21077676	999	998	999	998	300
688	20231103	092600	20778176	999	999	999	999	1586
689	20231103	092500	19193762	999	999	999	999	12
690	20231103	092400	19181774	999	999	999	999	2
691	20231103	092300	19179776	999	999	999	999	8
692	20231103	092200	19171784	999	999	999	999	2
693	20231103	092100	19169786	999	999	999	999	11
694	20231103	092000	19158797	999	999	999	999	5
695	20231103	091900	19153802	999	999	999	999	4
696	20231103	091800	19149806	997	997	997	997	0
697	20231103	091700	19149806	997	998	998	997	5
698	20231103	091600	19144818	997	997	997	997	1
699	20231103	091500	19143821	997	997	997	997	0
700	20231103	091400	19143821	997	997	997	996	3216
701	20231103	091300	15939239	999	999	999	999	20
702	20231103	091200	15919259	997	997	997	997	0
703	20231103	091100	15919259	997	999	999	997	1007
704	20231103	091000	14914885	999	999	999	999	1
705	20231103	090900	14913886	999	999	999	999	4000
706	20231103	090800	10917886	999	998	999	997	521
707	20231103	090700	10398170	998	998	998	998	373
708	20231103	090600	10025916	998	997	998	997	887
709	20231103	090500	9141566	997	994	997	993	1199
710	20231103	090400	7950008	994	997	997	994	155
711	20231103	090300	7795860	998	995	998	995	1288
712	20231103	090200	6511740	995	998	998	995	4497
713	20231103	090100	2029930	1000	1000	1000	1000	389
714	20231103	090000	1640930	1000	1001	1001	1000	1640