KissMeData/145270/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202100	51155001	1000	1000	1000	1000	433
3	20231102	202000	51155001	1000	1000	1000	1000	0
4	20231102	201900	51155001	1000	1000	1000	1000	0
5	20231102	201800	51155001	1000	1000	1000	1000	0
6	20231102	201700	51155001	1000	1000	1000	1000	0
7	20231102	201600	51155001	1000	1000	1000	1000	0
8	20231102	201500	51155001	1000	1000	1000	1000	0
9	20231102	201400	51155001	1000	1000	1000	1000	0
10	20231102	201300	51155001	1000	1000	1000	1000	0
11	20231102	201200	51155001	1000	1000	1000	1000	0
12	20231102	201100	51155001	1000	1000	1000	1000	0
13	20231102	201000	51155001	1000	1000	1000	1000	0
14	20231102	200900	51155001	1000	1000	1000	1000	0
15	20231102	200800	51155001	1000	1000	1000	1000	0
16	20231102	200700	51155001	1000	1000	1000	1000	0
17	20231102	200600	51155001	1000	1000	1000	1000	0
18	20231102	200500	51155001	1000	1000	1000	1000	0
19	20231102	200400	51155001	1000	1000	1000	1000	0
20	20231102	200300	51155001	1000	1000	1000	1000	0
21	20231102	200200	51155001	1000	1000	1000	1000	0
22	20231102	200100	51155001	1000	1000	1000	1000	0
23	20231102	200000	51155001	1000	1000	1000	1000	0
24	20231102	195900	51155001	1000	1000	1000	1000	0
25	20231102	195800	51155001	1000	1000	1000	1000	0
26	20231102	195700	51155001	1000	1000	1000	1000	0
27	20231102	195600	51155001	1000	1000	1000	1000	0
28	20231102	195500	51155001	1000	1000	1000	1000	0
29	20231102	195400	51155001	1000	1000	1000	1000	0
30	20231102	195300	51155001	1000	1000	1000	1000	0
31	20231102	195200	51155001	1000	1000	1000	1000	0
32	20231102	195100	51155001	1000	1000	1000	1000	433
33	20231102	195000	51155001	1000	1000	1000	1000	0
34	20231102	194900	51155001	1000	1000	1000	1000	0
35	20231102	194800	51155001	1000	1000	1000	1000	0
36	20231102	194700	51155001	1000	1000	1000	1000	0
37	20231102	194600	51155001	1000	1000	1000	1000	0
38	20231102	194500	51155001	1000	1000	1000	1000	0
39	20231102	194400	51155001	1000	1000	1000	1000	0
40	20231102	194300	51155001	1000	1000	1000	1000	0
41	20231102	194200	51155001	1000	1000	1000	1000	0
42	20231102	194100	51155001	1000	1000	1000	1000	0
43	20231102	194000	51155001	1000	1000	1000	1000	0
44	20231102	193900	51155001	1000	1000	1000	1000	0
45	20231102	193800	51155001	1000	1000	1000	1000	0
46	20231102	193700	51155001	1000	1000	1000	1000	0
47	20231102	193600	51155001	1000	1000	1000	1000	0
48	20231102	193500	51155001	1000	1000	1000	1000	0
49	20231102	193400	51155001	1000	1000	1000	1000	0
50	20231102	193300	51155001	1000	1000	1000	1000	0
51	20231102	193200	51155001	1000	1000	1000	1000	0
52	20231102	193100	51155001	1000	1000	1000	1000	0
53	20231102	193000	51155001	1000	1000	1000	1000	0
54	20231102	192900	51155001	1000	1000	1000	1000	0
55	20231102	192800	51155001	1000	1000	1000	1000	0
56	20231102	192700	51155001	1000	1000	1000	1000	0
57	20231102	192600	51155001	1000	1000	1000	1000	0
58	20231102	192500	51155001	1000	1000	1000	1000	0
59	20231102	192400	51155001	1000	1000	1000	1000	0
60	20231102	192300	51155001	1000	1000	1000	1000	0
61	20231102	192200	51155001	1000	1000	1000	1000	0
62	20231102	192100	51155001	1000	1000	1000	1000	433
63	20231102	192000	51155001	1000	1000	1000	1000	0
64	20231102	191900	51155001	1000	1000	1000	1000	0
65	20231102	191800	51155001	1000	1000	1000	1000	0
66	20231102	191700	51155001	1000	1000	1000	1000	0
67	20231102	191600	51155001	1000	1000	1000	1000	0
68	20231102	191500	51155001	1000	1000	1000	1000	0
69	20231102	191400	51155001	1000	1000	1000	1000	0
70	20231102	191300	51155001	1000	1000	1000	1000	0
71	20231102	191200	51155001	1000	1000	1000	1000	0
72	20231102	191100	51155001	1000	1000	1000	1000	0
73	20231102	191000	51155001	1000	1000	1000	1000	0
74	20231102	190900	51155001	1000	1000	1000	1000	0
75	20231102	190800	51155001	1000	1000	1000	1000	0
76	20231102	190700	51155001	1000	1000	1000	1000	0
77	20231102	190600	51155001	1000	1000	1000	1000	0
78	20231102	190500	51155001	1000	1000	1000	1000	0
79	20231102	190400	51155001	1000	1000	1000	1000	0
80	20231102	190300	51155001	1000	1000	1000	1000	0
81	20231102	190200	51155001	1000	1000	1000	1000	0
82	20231102	190100	51155001	1000	1000	1000	1000	0
83	20231102	190000	51155001	1000	1000	1000	1000	0
84	20231102	185900	51155001	1000	1000	1000	1000	0
85	20231102	185800	51155001	1000	1000	1000	1000	0
86	20231102	185700	51155001	1000	1000	1000	1000	0
87	20231102	185600	51155001	1000	1000	1000	1000	0
88	20231102	185500	51155001	1000	1000	1000	1000	0
89	20231102	185400	51155001	1000	1000	1000	1000	0
90	20231102	185300	51155001	1000	1000	1000	1000	0
91	20231102	185200	51155001	1000	1000	1000	1000	0
92	20231102	185100	51155001	1000	1000	1000	1000	433
93	20231102	185000	51155001	1000	1000	1000	1000	0
94	20231102	184900	51155001	1000	1000	1000	1000	0
95	20231102	184800	51155001	1000	1000	1000	1000	0
96	20231102	184700	51155001	1000	1000	1000	1000	0
97	20231102	184600	51155001	1000	1000	1000	1000	0
98	20231102	184500	51155001	1000	1000	1000	1000	0
99	20231102	184400	51155001	1000	1000	1000	1000	0
100	20231102	184300	51155001	1000	1000	1000	1000	0
101	20231102	184200	51155001	1000	1000	1000	1000	0
102	20231102	184100	51155001	1000	1000	1000	1000	0
103	20231102	184000	51155001	1000	1000	1000	1000	0
104	20231102	183900	51155001	1000	1000	1000	1000	0
105	20231102	183800	51155001	1000	1000	1000	1000	0
106	20231102	183700	51155001	1000	1000	1000	1000	0
107	20231102	183600	51155001	1000	1000	1000	1000	0
108	20231102	183500	51155001	1000	1000	1000	1000	0
109	20231102	183400	51155001	1000	1000	1000	1000	0
110	20231102	183300	51155001	1000	1000	1000	1000	0
111	20231102	183200	51155001	1000	1000	1000	1000	0
112	20231102	183100	51155001	1000	1000	1000	1000	0
113	20231102	183000	51155001	1000	1000	1000	1000	0
114	20231102	182900	51155001	1000	1000	1000	1000	0
115	20231102	182800	51155001	1000	1000	1000	1000	0
116	20231102	182700	51155001	1000	1000	1000	1000	0
117	20231102	182600	51155001	1000	1000	1000	1000	0
118	20231102	182500	51155001	1000	1000	1000	1000	0
119	20231102	182400	51155001	1000	1000	1000	1000	0
120	20231102	182300	51155001	1000	1000	1000	1000	0
121	20231102	182200	51155001	1000	1000	1000	1000	0
122	20231102	182100	51155001	1000	1000	1000	1000	433
123	20231102	182000	51155001	1000	1000	1000	1000	0
124	20231102	181900	51155001	1000	1000	1000	1000	0
125	20231102	181800	51155001	1000	1000	1000	1000	0
126	20231102	181700	51155001	1000	1000	1000	1000	0
127	20231102	181600	51155001	1000	1000	1000	1000	0
128	20231102	181500	51155001	1000	1000	1000	1000	0
129	20231102	181400	51155001	1000	1000	1000	1000	0
130	20231102	181300	51155001	1000	1000	1000	1000	0
131	20231102	181200	51155001	1000	1000	1000	1000	0
132	20231102	181100	51155001	1000	1000	1000	1000	0
133	20231102	181000	51155001	1000	1000	1000	1000	0
134	20231102	180900	51155001	1000	1000	1000	1000	0
135	20231102	180800	51155001	1000	1000	1000	1000	0
136	20231102	180700	51155001	1000	1000	1000	1000	0
137	20231102	180600	51155001	1000	1000	1000	1000	0
138	20231102	180500	51155001	1000	1000	1000	1000	0
139	20231102	180400	51155001	1000	1000	1000	1000	0
140	20231102	180300	51155001	1000	1000	1000	1000	0
141	20231102	180200	51155001	1000	1000	1000	1000	0
142	20231102	180100	51155001	1000	1000	1000	1000	0
143	20231102	180000	51155001	1000	1000	1000	1000	0
144	20231102	175900	51155001	1000	1000	1000	1000	0
145	20231102	175800	51155001	1000	1000	1000	1000	0
146	20231102	175700	51155001	1000	1000	1000	1000	0
147	20231102	175600	51155001	1000	1000	1000	1000	0
148	20231102	175500	51155001	1000	1000	1000	1000	0
149	20231102	175400	51155001	1000	1000	1000	1000	0
150	20231102	175300	51155001	1000	1000	1000	1000	0
151	20231102	175200	51155001	1000	1000	1000	1000	0
152	20231102	175100	51155001	1000	1000	1000	1000	433
153	20231102	175000	51155001	1000	1000	1000	1000	0
154	20231102	174900	51155001	1000	1000	1000	1000	0
155	20231102	174800	51155001	1000	1000	1000	1000	0
156	20231102	174700	51155001	1000	1000	1000	1000	0
157	20231102	174600	51155001	1000	1000	1000	1000	0
158	20231102	174500	51155001	1000	1000	1000	1000	0
159	20231102	174400	51155001	1000	1000	1000	1000	0
160	20231102	174300	51155001	1000	1000	1000	1000	0
161	20231102	174200	51155001	1000	1000	1000	1000	0
162	20231102	174100	51155001	1000	1000	1000	1000	0
163	20231102	174000	51155001	1000	1000	1000	1000	0
164	20231102	173900	51155001	1000	1000	1000	1000	0
165	20231102	173800	51155001	1000	1000	1000	1000	0
166	20231102	173700	51155001	1000	1000	1000	1000	0
167	20231102	173600	51155001	1000	1000	1000	1000	0
168	20231102	173500	51155001	1000	1000	1000	1000	0
169	20231102	173400	51155001	1000	1000	1000	1000	0
170	20231102	173300	51155001	1000	1000	1000	1000	0
171	20231102	173200	51155001	1000	1000	1000	1000	0
172	20231102	173100	51155001	1000	1000	1000	1000	0
173	20231102	173000	51155001	1000	1000	1000	1000	0
174	20231102	172900	51155001	1000	1000	1000	1000	0
175	20231102	172800	51155001	1000	1000	1000	1000	0
176	20231102	172700	51155001	1000	1000	1000	1000	0
177	20231102	172600	51155001	1000	1000	1000	1000	0
178	20231102	172500	51155001	1000	1000	1000	1000	0
179	20231102	172400	51155001	1000	1000	1000	1000	0
180	20231102	172300	51155001	1000	1000	1000	1000	0
181	20231102	172200	51155001	1000	1000	1000	1000	0
182	20231102	172100	51155001	1000	1000	1000	1000	433
183	20231102	172000	51155001	1000	1000	1000	1000	0
184	20231102	171900	51155001	1000	1000	1000	1000	0
185	20231102	171800	51155001	1000	1000	1000	1000	0
186	20231102	171700	51155001	1000	1000	1000	1000	0
187	20231102	171600	51155001	1000	1000	1000	1000	0
188	20231102	171500	51155001	1000	1000	1000	1000	0
189	20231102	171400	51155001	1000	1000	1000	1000	0
190	20231102	171300	51155001	1000	1000	1000	1000	0
191	20231102	171200	51155001	1000	1000	1000	1000	0
192	20231102	171100	51155001	1000	1000	1000	1000	0
193	20231102	171000	51155001	1000	1000	1000	1000	0
194	20231102	170900	51155001	1000	1000	1000	1000	0
195	20231102	170800	51155001	1000	1000	1000	1000	0
196	20231102	170700	51155001	1000	1000	1000	1000	0
197	20231102	170600	51155001	1000	1000	1000	1000	0
198	20231102	170500	51155001	1000	1000	1000	1000	0
199	20231102	170400	51155001	1000	1000	1000	1000	0
200	20231102	170300	51155001	1000	1000	1000	1000	0
201	20231102	170200	51155001	1000	1000	1000	1000	0
202	20231102	170100	51155001	1000	1000	1000	1000	0
203	20231102	170000	51155001	1000	1000	1000	1000	0
204	20231102	165900	51155001	1000	1000	1000	1000	0
205	20231102	165800	51155001	1000	1000	1000	1000	0
206	20231102	165700	51155001	1000	1000	1000	1000	0
207	20231102	165600	51155001	1000	1000	1000	1000	0
208	20231102	165500	51155001	1000	1000	1000	1000	0
209	20231102	165400	51155001	1000	1000	1000	1000	0
210	20231102	165300	51155001	1000	1000	1000	1000	0
211	20231102	165200	51155001	1000	1000	1000	1000	0
212	20231102	165100	51155001	1000	1000	1000	1000	433
213	20231102	165000	51155001	1000	1000	1000	1000	0
214	20231102	164900	51155001	1000	1000	1000	1000	0
215	20231102	164800	51155001	1000	1000	1000	1000	0
216	20231102	164700	51155001	1000	1000	1000	1000	0
217	20231102	164600	51155001	1000	1000	1000	1000	0
218	20231102	164500	51155001	1000	1000	1000	1000	0
219	20231102	164400	51155001	1000	1000	1000	1000	0
220	20231102	164300	51155001	1000	1000	1000	1000	0
221	20231102	164200	51155001	1000	1000	1000	1000	0
222	20231102	164100	51155001	1000	1000	1000	1000	0
223	20231102	164000	51155001	1000	1000	1000	1000	0
224	20231102	163900	51155001	1000	1000	1000	1000	0
225	20231102	163800	51155001	1000	1000	1000	1000	0
226	20231102	163700	51155001	1000	1000	1000	1000	0
227	20231102	163600	51155001	1000	1000	1000	1000	0
228	20231102	163500	51155001	1000	1000	1000	1000	0
229	20231102	163400	51155001	1000	1000	1000	1000	0
230	20231102	163300	51155001	1000	1000	1000	1000	0
231	20231102	163200	51155001	1000	1000	1000	1000	0
232	20231102	163100	51155001	1000	1000	1000	1000	0
233	20231102	163000	51155001	1000	1000	1000	1000	0
234	20231102	162900	51155001	1000	1000	1000	1000	0
235	20231102	162800	51155001	1000	1000	1000	1000	0
236	20231102	162700	51155001	1000	1000	1000	1000	0
237	20231102	162600	51155001	1000	1000	1000	1000	0
238	20231102	162500	51155001	1000	1000	1000	1000	0
239	20231102	162400	51155001	1000	1000	1000	1000	0
240	20231102	162300	51155001	1000	1000	1000	1000	0
241	20231102	162200	51155001	1000	1000	1000	1000	0
242	20231102	162100	51155001	1000	1000	1000	1000	433
243	20231102	162000	51155001	1000	1000	1000	1000	0
244	20231102	161900	51155001	1000	1000	1000	1000	0
245	20231102	161800	51155001	1000	1000	1000	1000	0
246	20231102	161700	51155001	1000	1000	1000	1000	0
247	20231102	161600	51155001	1000	1000	1000	1000	0
248	20231102	161500	51155001	1000	1000	1000	1000	0
249	20231102	161400	51155001	1000	1000	1000	1000	0
250	20231102	161300	51155001	1000	1000	1000	1000	0
251	20231102	161200	51155001	1000	1000	1000	1000	0
252	20231102	161100	51155001	1000	1000	1000	1000	0
253	20231102	161000	51155001	1000	1000	1000	1000	0
254	20231102	160900	51155001	1000	1000	1000	1000	0
255	20231102	160800	51155001	1000	1000	1000	1000	0
256	20231102	160700	51155001	1000	1000	1000	1000	0
257	20231102	160600	51155001	1000	1000	1000	1000	0
258	20231102	160500	51155001	1000	1000	1000	1000	0
259	20231102	160400	51155001	1000	1000	1000	1000	0
260	20231102	160300	51155001	1000	1000	1000	1000	0
261	20231102	160200	51155001	1000	1000	1000	1000	0
262	20231102	160100	51155001	1000	1000	1000	1000	0
263	20231102	160000	51155001	1000	1000	1000	1000	0
264	20231102	155900	51155001	1000	1000	1000	1000	0
265	20231102	155800	51155001	1000	1000	1000	1000	0
266	20231102	155700	51155001	1000	1000	1000	1000	0
267	20231102	155600	51155001	1000	1000	1000	1000	0
268	20231102	155500	51155001	1000	1000	1000	1000	0
269	20231102	155400	51155001	1000	1000	1000	1000	0
270	20231102	155300	51155001	1000	1000	1000	1000	0
271	20231102	155200	51155001	1000	1000	1000	1000	0
272	20231102	155100	51155001	1000	1000	1000	1000	433
273	20231102	155000	51155001	1000	1000	1000	1000	0
274	20231102	154900	51155001	1000	1000	1000	1000	0
275	20231102	154800	51155001	1000	1000	1000	1000	0
276	20231102	154700	51155001	1000	1000	1000	1000	0
277	20231102	154600	51155001	1000	1000	1000	1000	0
278	20231102	154500	51155001	1000	1000	1000	1000	0
279	20231102	154400	51155001	1000	1000	1000	1000	0
280	20231102	154300	51155001	1000	1000	1000	1000	0
281	20231102	154200	51155001	1000	1000	1000	1000	0
282	20231102	154100	51155001	1000	1000	1000	1000	0
283	20231102	154000	51155001	1000	1000	1000	1000	0
284	20231102	153900	51155001	1000	1000	1000	1000	0
285	20231102	153800	51155001	1000	1000	1000	1000	0
286	20231102	153700	51155001	1000	1000	1000	1000	0
287	20231102	153600	51155001	1000	1000	1000	1000	0
288	20231102	153500	51155001	1000	1000	1000	1000	0
289	20231102	153400	51155001	1000	1000	1000	1000	0
290	20231102	153300	51155001	1000	1000	1000	1000	0
291	20231102	153200	51155001	1000	1000	1000	1000	0
292	20231102	153100	51155001	1000	1000	1000	1000	0
293	20231102	153000	51155001	1000	1000	1000	1000	433
294	20231102	152900	50722001	1000	1000	1000	1000	0
295	20231102	152800	50722001	1000	1000	1000	1000	0
296	20231102	152700	50722001	1000	1000	1000	1000	0
297	20231102	152600	50722001	1000	1000	1000	1000	0
298	20231102	152500	50722001	1000	1000	1000	1000	0
299	20231102	152400	50722001	1000	1000	1000	1000	0
300	20231102	152300	50722001	1000	1000	1000	1000	0
301	20231102	152200	50722001	1000	1000	1000	1000	0
302	20231102	152100	50722001	1000	1000	1000	1000	0
303	20231102	152000	50722001	1000	1000	1000	1000	0
304	20231102	151900	50722001	1000	1000	1000	1000	0
305	20231102	151800	50722001	1000	1000	1000	1000	0
306	20231102	151700	50722001	1000	1000	1000	1000	0
307	20231102	151600	50722001	1000	1000	1000	1000	0
308	20231102	151500	50722001	1000	1000	1000	1000	0
309	20231102	151400	50722001	1000	1000	1000	1000	38
310	20231102	151300	50684001	1000	1000	1000	1000	2945
311	20231102	151200	47739001	1000	1000	1000	1000	282
312	20231102	151100	47457001	999	1000	1000	999	1994
313	20231102	151000	45464990	1000	1000	1000	1000	20
314	20231102	150900	45444990	1000	1000	1000	1000	0
315	20231102	150800	45444990	1000	1000	1000	1000	0
316	20231102	150700	45444990	1000	999	1000	999	14
317	20231102	150600	45430994	1000	1000	1000	1000	0
318	20231102	150500	45430994	1000	1000	1000	1000	0
319	20231102	150400	45430994	1000	1000	1000	1000	1
320	20231102	150300	45429994	1000	1000	1000	1000	1
321	20231102	150200	45428994	999	999	999	999	0
322	20231102	150100	45428994	999	999	999	999	0
323	20231102	150000	45428994	999	999	999	999	0
324	20231102	145900	45428994	999	999	999	999	0
325	20231102	145800	45428994	999	999	999	999	0
326	20231102	145700	45428994	999	1000	1000	999	8
327	20231102	145600	45420999	1000	1000	1000	1000	5
328	20231102	145500	45415999	1000	1000	1000	1000	0
329	20231102	145400	45415999	1000	1000	1000	1000	1
330	20231102	145300	45414999	1000	1000	1000	1000	0
331	20231102	145200	45414999	1000	1000	1000	1000	0
332	20231102	145100	45414999	1000	1000	1000	1000	1
333	20231102	145000	45413999	1000	1000	1000	1000	10
334	20231102	144900	45403999	1000	1000	1000	1000	1
335	20231102	144800	45402999	1000	1000	1000	1000	4
336	20231102	144700	45398999	1000	1000	1000	1000	5
337	20231102	144600	45393999	1000	1000	1000	1000	1
338	20231102	144500	45392999	1000	1000	1000	1000	4
339	20231102	144400	45388999	1000	1000	1000	1000	2
340	20231102	144300	45386999	1000	1000	1000	1000	0
341	20231102	144200	45386999	1000	1000	1000	1000	0
342	20231102	144100	45386999	1000	1000	1000	1000	0
343	20231102	144000	45386999	1000	1000	1000	1000	0
344	20231102	143900	45386999	1000	1000	1000	1000	2
345	20231102	143800	45384999	1000	1000	1000	1000	1
346	20231102	143700	45383999	1000	1000	1000	1000	0
347	20231102	143600	45383999	1000	1000	1000	1000	0
348	20231102	143500	45383999	1000	1000	1000	1000	1
349	20231102	143400	45382999	999	999	999	999	0
350	20231102	143300	45382999	999	999	999	999	0
351	20231102	143200	45382999	999	999	999	999	0
352	20231102	143100	45382999	999	999	999	999	0
353	20231102	143000	45382999	999	1000	1000	999	588
354	20231102	142900	44795051	999	999	999	999	0
355	20231102	142800	44795051	999	999	999	999	0
356	20231102	142700	44795051	999	999	999	999	0
357	20231102	142600	44795051	999	999	999	999	0
358	20231102	142500	44795051	999	999	999	999	0
359	20231102	142400	44795051	999	999	999	999	0
360	20231102	142300	44795051	999	999	999	999	0
361	20231102	142200	44795051	999	999	999	999	0
362	20231102	142100	44795051	999	999	999	999	0
363	20231102	142000	44795051	999	999	999	999	0
364	20231102	141900	44795051	999	999	999	999	0
365	20231102	141800	44795051	999	999	999	999	0
366	20231102	141700	44795051	999	999	999	999	0
367	20231102	141600	44795051	999	999	999	999	63
368	20231102	141500	44732114	999	999	999	999	0
369	20231102	141400	44732114	999	999	999	999	0
370	20231102	141300	44732114	999	999	999	999	0
371	20231102	141200	44732114	999	999	999	999	0
372	20231102	141100	44732114	999	999	999	999	0
373	20231102	141000	44732114	999	999	999	999	0
374	20231102	140900	44732114	999	999	999	999	0
375	20231102	140800	44732114	999	999	999	999	0
376	20231102	140700	44732114	999	999	999	999	0
377	20231102	140600	44732114	999	999	999	999	0
378	20231102	140500	44732114	999	999	999	999	0
379	20231102	140400	44732114	999	999	999	999	0
380	20231102	140300	44732114	999	999	999	999	0
381	20231102	140200	44732114	999	999	999	999	50
382	20231102	140100	44682164	1000	1000	1000	1000	2
383	20231102	140000	44680164	999	999	999	999	0
384	20231102	135900	44680164	999	999	999	999	0
385	20231102	135800	44680164	999	999	999	999	0
386	20231102	135700	44680164	999	999	999	999	0
387	20231102	135600	44680164	999	999	999	999	0
388	20231102	135500	44680164	999	999	999	999	0
389	20231102	135400	44680164	999	999	999	999	0
390	20231102	135300	44680164	999	999	999	999	0
391	20231102	135200	44680164	999	999	999	999	0
392	20231102	135100	44680164	999	999	999	999	0
393	20231102	135000	44680164	999	999	999	999	0
394	20231102	134900	44680164	999	999	999	999	0
395	20231102	134800	44680164	999	999	999	999	0
396	20231102	134700	44680164	999	999	999	999	0
397	20231102	134600	44680164	999	999	999	999	0
398	20231102	134500	44680164	999	999	999	999	52
399	20231102	134400	44628216	1000	1000	1000	1000	2
400	20231102	134300	44626216	1000	1000	1000	1000	0
401	20231102	134200	44626216	1000	1000	1000	1000	0
402	20231102	134100	44626216	1000	1000	1000	1000	0
403	20231102	134000	44626216	1000	1000	1000	1000	0
404	20231102	133900	44626216	1000	1000	1000	1000	0
405	20231102	133800	44626216	1000	1000	1000	1000	7
406	20231102	133700	44619216	1000	1000	1000	1000	97
407	20231102	133600	44522216	1000	1000	1000	1000	0
408	20231102	133500	44522216	1000	1000	1000	1000	0
409	20231102	133400	44522216	1000	1000	1000	1000	0
410	20231102	133300	44522216	1000	1000	1000	1000	0
411	20231102	133200	44522216	1000	1000	1000	1000	1
412	20231102	133100	44521216	999	999	999	999	0
413	20231102	133000	44521216	999	999	999	999	0
414	20231102	132900	44521216	999	999	999	999	1
415	20231102	132800	44520217	1000	1000	1000	1000	0
416	20231102	132700	44520217	1000	1000	1000	1000	0
417	20231102	132600	44520217	1000	1000	1000	1000	0
418	20231102	132500	44520217	1000	1000	1000	1000	0
419	20231102	132400	44520217	1000	1000	1000	1000	0
420	20231102	132300	44520217	1000	1000	1000	1000	3631
421	20231102	132200	40889217	999	999	999	999	0
422	20231102	132100	40889217	999	999	999	999	0
423	20231102	132000	40889217	999	999	999	999	0
424	20231102	131900	40889217	999	999	999	999	0
425	20231102	131800	40889217	999	999	999	999	0
426	20231102	131700	40889217	999	999	999	999	0
427	20231102	131600	40889217	999	999	999	999	0
428	20231102	131500	40889217	999	999	999	999	0
429	20231102	131400	40889217	999	999	999	999	0
430	20231102	131300	40889217	999	999	999	999	726
431	20231102	131200	40163943	999	999	999	999	0
432	20231102	131100	40163943	999	999	999	999	0
433	20231102	131000	40163943	999	999	999	999	20
434	20231102	130900	40143963	999	999	999	999	7
435	20231102	130800	40136970	999	999	999	999	0
436	20231102	130700	40136970	999	999	999	999	0
437	20231102	130600	40136970	999	999	999	999	200
438	20231102	130500	39937170	999	999	999	999	0
439	20231102	130400	39937170	999	999	999	998	650
440	20231102	130300	39288120	999	999	999	999	0
441	20231102	130200	39288120	999	999	999	999	0
442	20231102	130100	39288120	999	999	999	999	4
443	20231102	130000	39284124	998	998	998	998	52
444	20231102	125900	39232228	999	999	999	999	1100
445	20231102	125800	38133328	999	999	999	999	800
446	20231102	125700	37334128	999	999	999	999	200
447	20231102	125600	37134328	999	999	999	999	0
448	20231102	125500	37134328	999	999	999	999	1200
449	20231102	125400	35935528	999	999	999	999	110
450	20231102	125300	35825638	999	999	999	999	54
451	20231102	125200	35771692	998	998	998	998	427
452	20231102	125100	35345546	998	998	998	998	0
453	20231102	125000	35345546	998	998	998	998	0
454	20231102	124900	35345546	998	999	999	998	239
455	20231102	124800	35106795	999	999	999	999	0
456	20231102	124700	35106795	999	999	999	999	675
457	20231102	124600	34432470	1000	1000	1000	1000	0
458	20231102	124500	34432470	1000	1000	1000	1000	444
459	20231102	124400	33988470	1000	1000	1000	1000	1
460	20231102	124300	33987470	1000	1000	1000	1000	0
461	20231102	124200	33987470	1000	1000	1000	1000	0
462	20231102	124100	33987470	1000	1000	1000	1000	0
463	20231102	124000	33987470	1000	1000	1000	1000	0
464	20231102	123900	33987470	1000	1000	1000	1000	0
465	20231102	123800	33987470	1000	1000	1000	1000	0
466	20231102	123700	33987470	1000	1000	1000	1000	0
467	20231102	123600	33987470	1000	1000	1000	1000	1
468	20231102	123500	33986470	999	999	999	999	0
469	20231102	123400	33986470	999	999	999	999	60
470	20231102	123300	33926530	999	999	999	999	5
471	20231102	123200	33921535	1000	1000	1000	1000	0
472	20231102	123100	33921535	1000	1000	1000	1000	0
473	20231102	123000	33921535	1000	1000	1000	1000	0
474	20231102	122900	33921535	1000	1000	1000	1000	0
475	20231102	122800	33921535	1000	1000	1000	1000	0
476	20231102	122700	33921535	1000	1000	1000	1000	0
477	20231102	122600	33921535	1000	1000	1000	1000	0
478	20231102	122500	33921535	1000	1000	1000	1000	0
479	20231102	122400	33921535	1000	1000	1000	1000	0
480	20231102	122300	33921535	1000	1000	1000	1000	0
481	20231102	122200	33921535	1000	1000	1000	1000	0
482	20231102	122100	33921535	1000	1000	1000	1000	0
483	20231102	122000	33921535	1000	1000	1000	1000	486
484	20231102	121900	33435535	1000	1000	1000	1000	0
485	20231102	121800	33435535	1000	1000	1000	1000	0
486	20231102	121700	33435535	1000	1000	1000	1000	0
487	20231102	121600	33435535	1000	1000	1000	1000	0
488	20231102	121500	33435535	1000	1003	1003	1000	66
489	20231102	121400	33369514	1003	1003	1003	1003	0
490	20231102	121300	33369514	1003	1003	1003	1003	0
491	20231102	121200	33369514	1003	1003	1003	1003	0
492	20231102	121100	33369514	1003	1003	1003	1003	0
493	20231102	121000	33369514	1003	1003	1003	1003	0
494	20231102	120900	33369514	1003	1003	1003	1003	0
495	20231102	120800	33369514	1003	1003	1003	1003	10
496	20231102	120700	33359484	1004	1004	1004	1004	0
497	20231102	120600	33359484	1004	1004	1004	1004	0
498	20231102	120500	33359484	1004	1004	1004	1004	0
499	20231102	120400	33359484	1004	1004	1004	1004	0
500	20231102	120300	33359484	1004	1004	1004	1004	0
501	20231102	120200	33359484	1004	1004	1004	1004	0
502	20231102	120100	33359484	1004	1004	1004	1004	5
503	20231102	120000	33354464	1004	1004	1004	1004	0
504	20231102	115900	33354464	1004	1004	1004	1004	1
505	20231102	115800	33353460	1004	1004	1004	1004	0
506	20231102	115700	33353460	1004	1004	1004	1004	0
507	20231102	115600	33353460	1004	1004	1004	1004	0
508	20231102	115500	33353460	1004	1004	1004	1004	0
509	20231102	115400	33353460	1004	1004	1004	1004	0
510	20231102	115300	33353460	1004	1004	1004	1004	0
511	20231102	115200	33353460	1004	1002	1004	1002	3
512	20231102	115100	33350452	998	998	998	998	0
513	20231102	115000	33350452	998	998	998	998	0
514	20231102	114900	33350452	998	998	998	998	0
515	20231102	114800	33350452	998	998	998	998	0
516	20231102	114700	33350452	998	998	998	998	0
517	20231102	114600	33350452	998	998	998	998	0
518	20231102	114500	33350452	998	998	998	998	0
519	20231102	114400	33350452	998	998	998	998	0
520	20231102	114300	33350452	998	998	998	998	0
521	20231102	114200	33350452	998	998	998	998	0
522	20231102	114100	33350452	998	998	998	998	0
523	20231102	114000	33350452	998	998	998	998	0
524	20231102	113900	33350452	998	998	998	998	0
525	20231102	113800	33350452	998	998	998	998	0
526	20231102	113700	33350452	998	998	998	998	0
527	20231102	113600	33350452	998	998	998	998	0
528	20231102	113500	33350452	998	998	998	998	259
529	20231102	113400	33091970	998	999	999	998	4741
530	20231102	113300	28358887	999	999	999	999	0
531	20231102	113200	28358887	999	999	999	999	0
532	20231102	113100	28358887	999	999	999	999	0
533	20231102	113000	28358887	999	999	999	999	53
534	20231102	112900	28305940	999	999	999	999	0
535	20231102	112800	28305940	999	1001	1001	999	924
536	20231102	112700	27382834	1002	1002	1002	1002	0
537	20231102	112600	27382834	1002	1002	1002	1002	0
538	20231102	112500	27382834	1002	1002	1002	1002	0
539	20231102	112400	27382834	1002	1002	1002	1002	0
540	20231102	112300	27382834	1002	1002	1002	1002	0
541	20231102	112200	27382834	1002	1002	1002	1002	0
542	20231102	112100	27382834	1002	1002	1002	1002	10
543	20231102	112000	27372814	999	999	999	999	0
544	20231102	111900	27372814	999	999	999	999	0
545	20231102	111800	27372814	999	999	999	999	0
546	20231102	111700	27372814	999	999	999	999	0
547	20231102	111600	27372814	999	999	999	999	0
548	20231102	111500	27372814	999	1000	1000	999	4000
549	20231102	111400	23376103	1002	1002	1002	1002	0
550	20231102	111300	23376103	1002	1002	1002	1002	0
551	20231102	111200	23376103	1002	1002	1002	1002	10
552	20231102	111100	23366083	1002	1002	1002	1002	0
553	20231102	111000	23366083	1002	1002	1002	1002	0
554	20231102	110900	23366083	1002	1002	1002	1002	0
555	20231102	110800	23366083	1002	1002	1002	1002	0
556	20231102	110700	23366083	1002	1002	1002	1002	0
557	20231102	110600	23366083	1002	1002	1002	1002	56
558	20231102	110500	23309971	1002	1002	1002	1002	0
559	20231102	110400	23309971	1002	1002	1002	1002	0
560	20231102	110300	23309971	1002	1002	1002	1002	0
561	20231102	110200	23309971	1002	1004	1004	1002	2428
562	20231102	110100	20875504	1004	1004	1004	1004	0
563	20231102	110000	20875504	1004	1004	1004	1004	0
564	20231102	105900	20875504	1004	1004	1004	1004	2
565	20231102	105800	20873496	1003	1003	1003	1003	0
566	20231102	105700	20873496	1003	1003	1003	1003	0
567	20231102	105600	20873496	1003	1003	1003	1003	0
568	20231102	105500	20873496	1003	1003	1003	1003	0
569	20231102	105400	20873496	1003	1003	1003	1003	0
570	20231102	105300	20873496	1003	1003	1003	1003	0
571	20231102	105200	20873496	1003	1003	1003	1003	0
572	20231102	105100	20873496	1003	1003	1003	1003	0
573	20231102	105000	20873496	1003	1003	1003	1003	0
574	20231102	104900	20873496	1003	1003	1003	1003	0
575	20231102	104800	20873496	1003	1003	1003	1003	0
576	20231102	104700	20873496	1003	1003	1003	1003	0
577	20231102	104600	20873496	1003	1003	1003	1003	0
578	20231102	104500	20873496	1003	1007	1007	1003	54
579	20231102	104400	20819330	1003	1003	1003	1003	0
580	20231102	104300	20819330	1003	1005	1005	1003	4264
581	20231102	104200	16540989	1004	1003	1004	1003	7715
582	20231102	104100	8802744	1003	1003	1003	1003	0
583	20231102	104000	8802744	1003	1003	1003	1003	0
584	20231102	103900	8802744	1003	1003	1003	1003	1
585	20231102	103800	8801741	1003	1003	1003	1003	0
586	20231102	103700	8801741	1003	1003	1003	1003	0
587	20231102	103600	8801741	1003	1003	1003	1003	0
588	20231102	103500	8801741	1003	1003	1003	1003	0
589	20231102	103400	8801741	1003	1003	1003	1003	0
590	20231102	103300	8801741	1003	1003	1003	1003	0
591	20231102	103200	8801741	1003	1003	1003	1003	0
592	20231102	103100	8801741	1003	1003	1003	1003	10
593	20231102	103000	8791711	1003	1003	1003	1003	0
594	20231102	102900	8791711	1003	1003	1003	1003	1
595	20231102	102800	8790708	1003	1003	1003	1003	0
596	20231102	102700	8790708	1003	1003	1003	1003	0
597	20231102	102600	8790708	1003	1003	1003	1003	109
598	20231102	102500	8681381	1003	1003	1003	1003	0
599	20231102	102400	8681381	1003	1003	1003	1003	0
600	20231102	102300	8681381	1003	1003	1003	1003	0
601	20231102	102200	8681381	1003	1003	1003	1003	0
602	20231102	102100	8681381	1003	1003	1003	1003	4
603	20231102	102000	8677369	1003	1003	1003	1003	0
604	20231102	101900	8677369	1003	1003	1003	1003	0
605	20231102	101800	8677369	1003	1003	1003	1003	3
606	20231102	101700	8674360	1002	1002	1002	1002	0
607	20231102	101600	8674360	1002	1002	1002	1002	0
608	20231102	101500	8674360	1002	1002	1002	1002	5
609	20231102	101400	8669350	1002	1002	1002	1002	0
610	20231102	101300	8669350	1002	1002	1002	1002	0
611	20231102	101200	8669350	1002	1002	1002	1002	32
612	20231102	101100	8637286	1003	1003	1003	1003	0
613	20231102	101000	8637286	1003	1003	1003	1003	0
614	20231102	100900	8637286	1003	1003	1003	1003	0
615	20231102	100800	8637286	1003	1003	1003	1003	1
616	20231102	100700	8636283	1003	1003	1003	1003	0
617	20231102	100600	8636283	1003	1003	1003	1003	0
618	20231102	100500	8636283	1003	1003	1003	1002	802
619	20231102	100400	7831878	1002	1002	1002	1002	0
620	20231102	100300	7831878	1002	1002	1002	1002	439
621	20231102	100200	7392000	1002	1002	1002	1002	65
622	20231102	100100	7326870	1002	1002	1002	1002	0
623	20231102	100000	7326870	1002	1002	1002	1002	58
624	20231102	095900	7268754	1003	1003	1003	1003	4
625	20231102	095800	7264742	1003	1003	1003	1003	0
626	20231102	095700	7264742	1003	1003	1003	1003	0
627	20231102	095600	7264742	1003	1003	1003	1003	2
628	20231102	095500	7262736	1003	1003	1003	1003	0
629	20231102	095400	7262736	1003	1003	1003	1003	0
630	20231102	095300	7262736	1003	1003	1003	1003	0
631	20231102	095200	7262736	1003	1003	1003	1003	0
632	20231102	095100	7262736	1003	1003	1003	1003	1
633	20231102	095000	7261733	1003	1003	1003	1003	0
634	20231102	094900	7261733	1003	1003	1003	1003	0
635	20231102	094800	7261733	1003	1003	1003	1003	0
636	20231102	094700	7261733	1003	1003	1003	1003	0
637	20231102	094600	7261733	1003	1003	1003	1003	0
638	20231102	094500	7261733	1003	1003	1003	1003	500
639	20231102	094400	6760233	1003	1003	1003	1003	0
640	20231102	094300	6760233	1003	1003	1003	1003	500
641	20231102	094200	6258733	1003	1003	1003	1003	1
642	20231102	094100	6257730	1003	1003	1003	1003	0
643	20231102	094000	6257730	1003	1003	1003	1003	0
644	20231102	093900	6257730	1003	1003	1003	1003	0
645	20231102	093800	6257730	1003	1003	1003	1003	1
646	20231102	093700	6256727	1003	1003	1003	1003	1000
647	20231102	093600	5253727	1003	1003	1003	1003	0
648	20231102	093500	5253727	1003	1003	1003	1003	0
649	20231102	093400	5253727	1003	1003	1003	1003	2
650	20231102	093300	5251721	1003	1003	1003	1003	13
651	20231102	093200	5238682	1003	1003	1003	1003	1
652	20231102	093100	5237679	1003	1003	1003	1003	1
653	20231102	093000	5236676	1003	1003	1003	1003	10
654	20231102	092900	5226646	1003	1003	1003	1003	0
655	20231102	092800	5226646	1003	1003	1003	1003	0
656	20231102	092700	5226646	1003	1003	1003	1003	1
657	20231102	092600	5225643	1003	1003	1003	1003	0
658	20231102	092500	5225643	1003	1003	1003	1003	0
659	20231102	092400	5225643	1003	1003	1003	1003	0
660	20231102	092300	5225643	1003	1003	1003	1003	0
661	20231102	092200	5225643	1003	1003	1003	1003	0
662	20231102	092100	5225643	1003	1003	1003	1003	0
663	20231102	092000	5225643	1003	1003	1003	1003	0
664	20231102	091900	5225643	1003	1003	1003	1003	6
665	20231102	091800	5219625	1003	1002	1003	1002	217
666	20231102	091700	5001991	997	1003	1003	997	2403
667	20231102	091600	2603345	1003	1003	1003	1003	0
668	20231102	091500	2603345	1003	1003	1003	1003	908
669	20231102	091400	1692621	1003	1003	1003	1003	7
670	20231102	091300	1685600	1004	1004	1004	1004	0
671	20231102	091200	1685600	1004	1004	1004	1004	2
672	20231102	091100	1683592	1004	1004	1004	1004	9
673	20231102	091000	1674556	1004	1004	1004	1004	48
674	20231102	090900	1626364	1000	1000	1000	1000	200
675	20231102	090800	1426364	1001	1001	1001	1001	0
676	20231102	090700	1426364	1001	1001	1001	1001	0
677	20231102	090600	1426364	1001	1001	1001	1001	1273
678	20231102	090500	152091	1005	1005	1005	1005	36
679	20231102	090400	115911	1005	1005	1005	1005	3
680	20231102	090300	112896	1008	1008	1008	1008	0
681	20231102	090200	112896	1008	1008	1008	1008	0
682	20231102	090100	112896	1008	1008	1008	1008	0
683	20231102	090000	112896	1008	1008	1008	1008	112