KissMeData/153490/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202100	86127552	999	999	999	999	8614
3	20231107	202000	86127552	999	999	999	999	0
4	20231107	201900	86127552	999	999	999	999	0
5	20231107	201800	86127552	999	999	999	999	0
6	20231107	201700	86127552	999	999	999	999	0
7	20231107	201600	86127552	999	999	999	999	0
8	20231107	201500	86127552	999	999	999	999	0
9	20231107	201400	86127552	999	999	999	999	0
10	20231107	201300	86127552	999	999	999	999	0
11	20231107	201200	86127552	999	999	999	999	0
12	20231107	201100	86127552	999	999	999	999	0
13	20231107	201000	86127552	999	999	999	999	0
14	20231107	200900	86127552	999	999	999	999	0
15	20231107	200800	86127552	999	999	999	999	0
16	20231107	200700	86127552	999	999	999	999	0
17	20231107	200600	86127552	999	999	999	999	0
18	20231107	200500	86127552	999	999	999	999	0
19	20231107	200400	86127552	999	999	999	999	0
20	20231107	200300	86127552	999	999	999	999	0
21	20231107	200200	86127552	999	999	999	999	0
22	20231107	200100	86127552	999	999	999	999	0
23	20231107	200000	86127552	999	999	999	999	0
24	20231107	195900	86127552	999	999	999	999	0
25	20231107	195800	86127552	999	999	999	999	0
26	20231107	195700	86127552	999	999	999	999	0
27	20231107	195600	86127552	999	999	999	999	0
28	20231107	195500	86127552	999	999	999	999	0
29	20231107	195400	86127552	999	999	999	999	0
30	20231107	195300	86127552	999	999	999	999	0
31	20231107	195200	86127552	999	999	999	999	0
32	20231107	195100	86127552	999	999	999	999	8614
33	20231107	195000	86127552	999	999	999	999	0
34	20231107	194900	86127552	999	999	999	999	0
35	20231107	194800	86127552	999	999	999	999	0
36	20231107	194700	86127552	999	999	999	999	0
37	20231107	194600	86127552	999	999	999	999	0
38	20231107	194500	86127552	999	999	999	999	0
39	20231107	194400	86127552	999	999	999	999	0
40	20231107	194300	86127552	999	999	999	999	0
41	20231107	194200	86127552	999	999	999	999	0
42	20231107	194100	86127552	999	999	999	999	0
43	20231107	194000	86127552	999	999	999	999	0
44	20231107	193900	86127552	999	999	999	999	0
45	20231107	193800	86127552	999	999	999	999	0
46	20231107	193700	86127552	999	999	999	999	0
47	20231107	193600	86127552	999	999	999	999	0
48	20231107	193500	86127552	999	999	999	999	0
49	20231107	193400	86127552	999	999	999	999	0
50	20231107	193300	86127552	999	999	999	999	0
51	20231107	193200	86127552	999	999	999	999	0
52	20231107	193100	86127552	999	999	999	999	0
53	20231107	193000	86127552	999	999	999	999	0
54	20231107	192900	86127552	999	999	999	999	0
55	20231107	192800	86127552	999	999	999	999	0
56	20231107	192700	86127552	999	999	999	999	0
57	20231107	192600	86127552	999	999	999	999	0
58	20231107	192500	86127552	999	999	999	999	0
59	20231107	192400	86127552	999	999	999	999	0
60	20231107	192300	86127552	999	999	999	999	0
61	20231107	192200	86127552	999	999	999	999	0
62	20231107	192100	86127552	999	999	999	999	8614
63	20231107	192000	86127552	999	999	999	999	0
64	20231107	191900	86127552	999	999	999	999	0
65	20231107	191800	86127552	999	999	999	999	0
66	20231107	191700	86127552	999	999	999	999	0
67	20231107	191600	86127552	999	999	999	999	0
68	20231107	191500	86127552	999	999	999	999	0
69	20231107	191400	86127552	999	999	999	999	0
70	20231107	191300	86127552	999	999	999	999	0
71	20231107	191200	86127552	999	999	999	999	0
72	20231107	191100	86127552	999	999	999	999	0
73	20231107	191000	86127552	999	999	999	999	0
74	20231107	190900	86127552	999	999	999	999	0
75	20231107	190800	86127552	999	999	999	999	0
76	20231107	190700	86127552	999	999	999	999	0
77	20231107	190600	86127552	999	999	999	999	0
78	20231107	190500	86127552	999	999	999	999	0
79	20231107	190400	86127552	999	999	999	999	0
80	20231107	190300	86127552	999	999	999	999	0
81	20231107	190200	86127552	999	999	999	999	0
82	20231107	190100	86127552	999	999	999	999	0
83	20231107	190000	86127552	999	999	999	999	0
84	20231107	185900	86127552	999	999	999	999	0
85	20231107	185800	86127552	999	999	999	999	0
86	20231107	185700	86127552	999	999	999	999	0
87	20231107	185600	86127552	999	999	999	999	0
88	20231107	185500	86127552	999	999	999	999	0
89	20231107	185400	86127552	999	999	999	999	0
90	20231107	185300	86127552	999	999	999	999	0
91	20231107	185200	86127552	999	999	999	999	0
92	20231107	185100	86127552	999	999	999	999	8614
93	20231107	185000	86127552	999	999	999	999	0
94	20231107	184900	86127552	999	999	999	999	0
95	20231107	184800	86127552	999	999	999	999	0
96	20231107	184700	86127552	999	999	999	999	0
97	20231107	184600	86127552	999	999	999	999	0
98	20231107	184500	86127552	999	999	999	999	0
99	20231107	184400	86127552	999	999	999	999	0
100	20231107	184300	86127552	999	999	999	999	0
101	20231107	184200	86127552	999	999	999	999	0
102	20231107	184100	86127552	999	999	999	999	0
103	20231107	184000	86127552	999	999	999	999	0
104	20231107	183900	86127552	999	999	999	999	0
105	20231107	183800	86127552	999	999	999	999	0
106	20231107	183700	86127552	999	999	999	999	0
107	20231107	183600	86127552	999	999	999	999	0
108	20231107	183500	86127552	999	999	999	999	0
109	20231107	183400	86127552	999	999	999	999	0
110	20231107	183300	86127552	999	999	999	999	0
111	20231107	183200	86127552	999	999	999	999	0
112	20231107	183100	86127552	999	999	999	999	0
113	20231107	183000	86127552	999	999	999	999	0
114	20231107	182900	86127552	999	999	999	999	0
115	20231107	182800	86127552	999	999	999	999	0
116	20231107	182700	86127552	999	999	999	999	0
117	20231107	182600	86127552	999	999	999	999	0
118	20231107	182500	86127552	999	999	999	999	0
119	20231107	182400	86127552	999	999	999	999	0
120	20231107	182300	86127552	999	999	999	999	0
121	20231107	182200	86127552	999	999	999	999	0
122	20231107	182100	86127552	999	999	999	999	8614
123	20231107	182000	86127552	999	999	999	999	0
124	20231107	181900	86127552	999	999	999	999	0
125	20231107	181800	86127552	999	999	999	999	0
126	20231107	181700	86127552	999	999	999	999	0
127	20231107	181600	86127552	999	999	999	999	0
128	20231107	181500	86127552	999	999	999	999	0
129	20231107	181400	86127552	999	999	999	999	0
130	20231107	181300	86127552	999	999	999	999	0
131	20231107	181200	86127552	999	999	999	999	0
132	20231107	181100	86127552	999	999	999	999	0
133	20231107	181000	86127552	999	999	999	999	0
134	20231107	180900	86127552	999	999	999	999	0
135	20231107	180800	86127552	999	999	999	999	0
136	20231107	180700	86127552	999	999	999	999	0
137	20231107	180600	86127552	999	999	999	999	0
138	20231107	180500	86127552	999	999	999	999	0
139	20231107	180400	86127552	999	999	999	999	0
140	20231107	180300	86127552	999	999	999	999	0
141	20231107	180200	86127552	999	999	999	999	0
142	20231107	180100	86127552	999	999	999	999	0
143	20231107	180000	86127552	999	999	999	999	0
144	20231107	175900	86127552	999	999	999	999	0
145	20231107	175800	86127552	999	999	999	999	0
146	20231107	175700	86127552	999	999	999	999	0
147	20231107	175600	86127552	999	999	999	999	0
148	20231107	175500	86127552	999	999	999	999	0
149	20231107	175400	86127552	999	999	999	999	0
150	20231107	175300	86127552	999	999	999	999	0
151	20231107	175200	86127552	999	999	999	999	0
152	20231107	175100	86127552	999	999	999	999	8614
153	20231107	175000	86127552	999	999	999	999	0
154	20231107	174900	86127552	999	999	999	999	0
155	20231107	174800	86127552	999	999	999	999	0
156	20231107	174700	86127552	999	999	999	999	0
157	20231107	174600	86127552	999	999	999	999	0
158	20231107	174500	86127552	999	999	999	999	0
159	20231107	174400	86127552	999	999	999	999	0
160	20231107	174300	86127552	999	999	999	999	0
161	20231107	174200	86127552	999	999	999	999	0
162	20231107	174100	86127552	999	999	999	999	0
163	20231107	174000	86127552	999	999	999	999	0
164	20231107	173900	86127552	999	999	999	999	0
165	20231107	173800	86127552	999	999	999	999	0
166	20231107	173700	86127552	999	999	999	999	0
167	20231107	173600	86127552	999	999	999	999	0
168	20231107	173500	86127552	999	999	999	999	0
169	20231107	173400	86127552	999	999	999	999	0
170	20231107	173300	86127552	999	999	999	999	0
171	20231107	173200	86127552	999	999	999	999	0
172	20231107	173100	86127552	999	999	999	999	0
173	20231107	173000	86127552	999	999	999	999	0
174	20231107	172900	86127552	999	999	999	999	0
175	20231107	172800	86127552	999	999	999	999	0
176	20231107	172700	86127552	999	999	999	999	0
177	20231107	172600	86127552	999	999	999	999	0
178	20231107	172500	86127552	999	999	999	999	0
179	20231107	172400	86127552	999	999	999	999	0
180	20231107	172300	86127552	999	999	999	999	0
181	20231107	172200	86127552	999	999	999	999	0
182	20231107	172100	86127552	999	999	999	999	8614
183	20231107	172000	86127552	999	999	999	999	0
184	20231107	171900	86127552	999	999	999	999	0
185	20231107	171800	86127552	999	999	999	999	0
186	20231107	171700	86127552	999	999	999	999	0
187	20231107	171600	86127552	999	999	999	999	0
188	20231107	171500	86127552	999	999	999	999	0
189	20231107	171400	86127552	999	999	999	999	0
190	20231107	171300	86127552	999	999	999	999	0
191	20231107	171200	86127552	999	999	999	999	0
192	20231107	171100	86127552	999	999	999	999	0
193	20231107	171000	86127552	999	999	999	999	0
194	20231107	170900	86127552	999	999	999	999	0
195	20231107	170800	86127552	999	999	999	999	0
196	20231107	170700	86127552	999	999	999	999	0
197	20231107	170600	86127552	999	999	999	999	0
198	20231107	170500	86127552	999	999	999	999	0
199	20231107	170400	86127552	999	999	999	999	0
200	20231107	170300	86127552	999	999	999	999	0
201	20231107	170200	86127552	999	999	999	999	0
202	20231107	170100	86127552	999	999	999	999	0
203	20231107	170000	86127552	999	999	999	999	0
204	20231107	165900	86127552	999	999	999	999	0
205	20231107	165800	86127552	999	999	999	999	0
206	20231107	165700	86127552	999	999	999	999	0
207	20231107	165600	86127552	999	999	999	999	0
208	20231107	165500	86127552	999	999	999	999	0
209	20231107	165400	86127552	999	999	999	999	0
210	20231107	165300	86127552	999	999	999	999	0
211	20231107	165200	86127552	999	999	999	999	0
212	20231107	165100	86127552	999	999	999	999	8614
213	20231107	165000	86127552	999	999	999	999	0
214	20231107	164900	86127552	999	999	999	999	0
215	20231107	164800	86127552	999	999	999	999	0
216	20231107	164700	86127552	999	999	999	999	0
217	20231107	164600	86127552	999	999	999	999	0
218	20231107	164500	86127552	999	999	999	999	0
219	20231107	164400	86127552	999	999	999	999	0
220	20231107	164300	86127552	999	999	999	999	0
221	20231107	164200	86127552	999	999	999	999	0
222	20231107	164100	86127552	999	999	999	999	0
223	20231107	164000	86127552	999	999	999	999	0
224	20231107	163900	86127552	999	999	999	999	0
225	20231107	163800	86127552	999	999	999	999	0
226	20231107	163700	86127552	999	999	999	999	0
227	20231107	163600	86127552	999	999	999	999	0
228	20231107	163500	86127552	999	999	999	999	0
229	20231107	163400	86127552	999	999	999	999	0
230	20231107	163300	86127552	999	999	999	999	0
231	20231107	163200	86127552	999	999	999	999	0
232	20231107	163100	86127552	999	999	999	999	0
233	20231107	163000	86127552	999	999	999	999	0
234	20231107	162900	86127552	999	999	999	999	0
235	20231107	162800	86127552	999	999	999	999	0
236	20231107	162700	86127552	999	999	999	999	0
237	20231107	162600	86127552	999	999	999	999	0
238	20231107	162500	86127552	999	999	999	999	0
239	20231107	162400	86127552	999	999	999	999	0
240	20231107	162300	86127552	999	999	999	999	0
241	20231107	162200	86127552	999	999	999	999	0
242	20231107	162100	86127552	999	999	999	999	8614
243	20231107	162000	86127552	999	999	999	999	0
244	20231107	161900	86127552	999	999	999	999	0
245	20231107	161800	86127552	999	999	999	999	0
246	20231107	161700	86127552	999	999	999	999	0
247	20231107	161600	86127552	999	999	999	999	0
248	20231107	161500	86127552	999	999	999	999	0
249	20231107	161400	86127552	999	999	999	999	0
250	20231107	161300	86127552	999	999	999	999	0
251	20231107	161200	86127552	999	999	999	999	0
252	20231107	161100	86127552	999	999	999	999	0
253	20231107	161000	86127552	999	999	999	999	0
254	20231107	160900	86127552	999	999	999	999	0
255	20231107	160800	86127552	999	999	999	999	0
256	20231107	160700	86127552	999	999	999	999	0
257	20231107	160600	86127552	999	999	999	999	0
258	20231107	160500	86127552	999	999	999	999	0
259	20231107	160400	86127552	999	999	999	999	0
260	20231107	160300	86127552	999	999	999	999	0
261	20231107	160200	86127552	999	999	999	999	0
262	20231107	160100	86127552	999	999	999	999	0
263	20231107	160000	86127552	999	999	999	999	0
264	20231107	155900	86127552	999	999	999	999	0
265	20231107	155800	86127552	999	999	999	999	0
266	20231107	155700	86127552	999	999	999	999	0
267	20231107	155600	86127552	999	999	999	999	0
268	20231107	155500	86127552	999	999	999	999	0
269	20231107	155400	86127552	999	999	999	999	0
270	20231107	155300	86127552	999	999	999	999	0
271	20231107	155200	86127552	999	999	999	999	0
272	20231107	155100	86127552	999	999	999	999	8614
273	20231107	155000	86127552	999	999	999	999	0
274	20231107	154900	86127552	999	999	999	999	0
275	20231107	154800	86127552	999	999	999	999	0
276	20231107	154700	86127552	999	999	999	999	0
277	20231107	154600	86127552	999	999	999	999	0
278	20231107	154500	86127552	999	999	999	999	0
279	20231107	154400	86127552	999	999	999	999	0
280	20231107	154300	86127552	999	999	999	999	0
281	20231107	154200	86127552	999	999	999	999	0
282	20231107	154100	86127552	999	999	999	999	0
283	20231107	154000	86127552	999	999	999	999	0
284	20231107	153900	86127552	999	999	999	999	0
285	20231107	153800	86127552	999	999	999	999	0
286	20231107	153700	86127552	999	999	999	999	0
287	20231107	153600	86127552	999	999	999	999	0
288	20231107	153500	86127552	999	999	999	999	0
289	20231107	153400	86127552	999	999	999	999	0
290	20231107	153300	86127552	999	999	999	999	0
291	20231107	153200	86127552	999	999	999	999	0
292	20231107	153100	86127552	999	999	999	999	0
293	20231107	153000	86127552	999	999	999	999	8614
294	20231107	152900	77522166	1003	1003	1003	1003	0
295	20231107	152800	77522166	1003	1003	1003	1003	0
296	20231107	152700	77522166	1003	1003	1003	1003	0
297	20231107	152600	77522166	1003	1003	1003	1003	0
298	20231107	152500	77522166	1003	1003	1003	1003	0
299	20231107	152400	77522166	1003	1003	1003	1003	0
300	20231107	152300	77522166	1003	1003	1003	1003	0
301	20231107	152200	77522166	1003	1003	1003	1003	0
302	20231107	152100	77522166	1003	1003	1003	1003	0
303	20231107	152000	77522166	1003	1003	1003	1003	0
304	20231107	151900	77522166	1003	1003	1003	1003	10
305	20231107	151800	77512136	1002	1002	1002	1002	0
306	20231107	151700	77512136	1002	1003	1003	1002	300
307	20231107	151600	77211336	1004	1004	1004	1004	6
308	20231107	151500	77205312	1004	1004	1004	1004	10
309	20231107	151400	77195272	1002	1002	1002	1002	615
310	20231107	151300	76579042	1002	1002	1002	1002	0
311	20231107	151200	76579042	1002	1002	1002	1002	0
312	20231107	151100	76579042	1002	1002	1002	1002	1024
313	20231107	151000	75552994	1003	1003	1003	1003	80
314	20231107	150900	75472754	1004	1004	1004	1004	0
315	20231107	150800	75472754	1004	1004	1004	1004	3
316	20231107	150700	75469742	1004	1004	1004	1004	3
317	20231107	150600	75466730	1003	1003	1003	1003	100
318	20231107	150500	75366430	1003	1004	1004	1003	639
319	20231107	150400	74725206	1004	1004	1004	1004	500
320	20231107	150300	74223206	1005	1005	1005	1005	0
321	20231107	150200	74223206	1005	1005	1005	1005	0
322	20231107	150100	74223206	1005	1005	1005	1005	0
323	20231107	150000	74223206	1005	1005	1005	1005	0
324	20231107	145900	74223206	1005	1005	1005	1005	0
325	20231107	145800	74223206	1005	1005	1005	1005	0
326	20231107	145700	74223206	1005	1005	1005	1005	0
327	20231107	145600	74223206	1005	1005	1005	1005	0
328	20231107	145500	74223206	1005	1005	1005	1005	0
329	20231107	145400	74223206	1005	1005	1005	1005	0
330	20231107	145300	74223206	1005	1005	1005	1005	0
331	20231107	145200	74223206	1005	1005	1005	1005	208
332	20231107	145100	74014166	1005	1005	1005	1005	0
333	20231107	145000	74014166	1005	1005	1005	1005	0
334	20231107	144900	74014166	1005	1004	1005	1004	802
335	20231107	144800	73208948	1004	1004	1004	1004	0
336	20231107	144700	73208948	1004	1004	1004	1004	0
337	20231107	144600	73208948	1004	1004	1004	1004	0
338	20231107	144500	73208948	1004	1004	1004	1004	0
339	20231107	144400	73208948	1004	1004	1004	1004	0
340	20231107	144300	73208948	1004	1004	1004	1004	0
341	20231107	144200	73208948	1004	1004	1004	1004	3
342	20231107	144100	73205936	1003	1003	1003	1003	0
343	20231107	144000	73205936	1003	1003	1003	1003	1
344	20231107	143900	73204933	1004	1004	1004	1004	0
345	20231107	143800	73204933	1004	1004	1004	1004	0
346	20231107	143700	73204933	1004	1004	1004	1004	0
347	20231107	143600	73204933	1004	1004	1004	1004	0
348	20231107	143500	73204933	1004	1004	1004	1004	0
349	20231107	143400	73204933	1004	1004	1004	1004	4
350	20231107	143300	73200917	1005	1005	1005	1005	0
351	20231107	143200	73200917	1005	1005	1005	1005	0
352	20231107	143100	73200917	1005	1005	1005	1005	0
353	20231107	143000	73200917	1005	1005	1005	1005	0
354	20231107	142900	73200917	1005	1005	1005	1005	0
355	20231107	142800	73200917	1005	1005	1005	1005	0
356	20231107	142700	73200917	1005	1005	1005	1005	0
357	20231107	142600	73200917	1005	1005	1005	1005	5
358	20231107	142500	73195892	1001	1001	1001	1001	0
359	20231107	142400	73195892	1001	1001	1001	1001	1
360	20231107	142300	73194891	1005	1005	1005	1005	0
361	20231107	142200	73194891	1005	1005	1005	1005	0
362	20231107	142100	73194891	1005	1005	1005	1005	0
363	20231107	142000	73194891	1005	1005	1005	1005	0
364	20231107	141900	73194891	1005	1005	1005	1005	0
365	20231107	141800	73194891	1005	1005	1005	1005	0
366	20231107	141700	73194891	1005	1005	1005	1005	0
367	20231107	141600	73194891	1005	1005	1005	1005	3
368	20231107	141500	73191876	1001	1001	1001	1001	0
369	20231107	141400	73191876	1001	1001	1001	1001	150
370	20231107	141300	73041726	1005	1005	1005	1005	0
371	20231107	141200	73041726	1005	1005	1005	1005	0
372	20231107	141100	73041726	1005	1005	1005	1005	0
373	20231107	141000	73041726	1005	1005	1005	1005	0
374	20231107	140900	73041726	1005	1005	1005	1005	0
375	20231107	140800	73041726	1005	1005	1005	1005	0
376	20231107	140700	73041726	1005	1005	1005	1005	0
377	20231107	140600	73041726	1005	1005	1005	1005	0
378	20231107	140500	73041726	1005	1005	1005	1005	0
379	20231107	140400	73041726	1005	1005	1005	1005	0
380	20231107	140300	73041726	1005	1005	1005	1005	0
381	20231107	140200	73041726	1005	1005	1005	1005	10
382	20231107	140100	73031676	1003	1003	1003	1003	0
383	20231107	140000	73031676	1003	1003	1003	1003	0
384	20231107	135900	73031676	1003	1003	1003	1003	0
385	20231107	135800	73031676	1003	1003	1003	1003	110
386	20231107	135700	72921346	1003	1003	1003	1003	0
387	20231107	135600	72921346	1003	1003	1003	1003	0
388	20231107	135500	72921346	1003	1002	1003	1002	10531
389	20231107	135400	62368903	1000	1000	1000	1000	0
390	20231107	135300	62368903	1000	1000	1000	1000	0
391	20231107	135200	62368903	1000	1000	1000	1000	0
392	20231107	135100	62368903	1000	1000	1000	1000	0
393	20231107	135000	62368903	1000	1000	1000	1000	0
394	20231107	134900	62368903	1000	1000	1000	1000	0
395	20231107	134800	62368903	1000	1001	1001	1000	9323
396	20231107	134700	53045889	1002	1002	1002	1002	0
397	20231107	134600	53045889	1002	1002	1002	1002	220
398	20231107	134500	52825449	1001	1001	1001	1001	0
399	20231107	134400	52825449	1001	1001	1001	1001	163
400	20231107	134300	52662286	1000	1000	1000	1000	0
401	20231107	134200	52662286	1000	1000	1000	1000	0
402	20231107	134100	52662286	1000	1000	1000	1000	1
403	20231107	134000	52661286	1000	1000	1000	1000	0
404	20231107	133900	52661286	1000	1000	1000	1000	50
405	20231107	133800	52611286	1000	1000	1000	1000	0
406	20231107	133700	52611286	1000	1000	1000	1000	0
407	20231107	133600	52611286	1000	1000	1000	1000	0
408	20231107	133500	52611286	1000	1000	1000	1000	100
409	20231107	133400	52511286	1001	1001	1001	1001	0
410	20231107	133300	52511286	1001	1001	1001	1001	0
411	20231107	133200	52511286	1001	1001	1001	1001	1
412	20231107	133100	52510285	998	1001	1001	998	241
413	20231107	133000	52269047	1000	999	1000	999	1047
414	20231107	132900	51222709	999	999	999	999	0
415	20231107	132800	51222709	999	999	999	999	23
416	20231107	132700	51199732	999	999	999	999	0
417	20231107	132600	51199732	999	999	999	999	5
418	20231107	132500	51194737	998	998	998	998	0
419	20231107	132400	51194737	998	998	998	998	0
420	20231107	132300	51194737	998	998	998	998	20
421	20231107	132200	51174777	999	999	999	999	10
422	20231107	132100	51164787	998	998	998	998	92
423	20231107	132000	51072971	998	998	998	998	0
424	20231107	131900	51072971	998	998	998	998	0
425	20231107	131800	51072971	998	998	998	998	0
426	20231107	131700	51072971	998	998	998	998	5
427	20231107	131600	51067981	995	996	996	995	1366
428	20231107	131500	49708740	998	998	998	998	0
429	20231107	131400	49708740	998	998	998	998	0
430	20231107	131300	49708740	998	998	998	998	3
431	20231107	131200	49705746	997	997	997	997	0
432	20231107	131100	49705746	997	997	997	997	0
433	20231107	131000	49705746	997	997	997	997	11
434	20231107	130900	49694779	997	997	997	997	1
435	20231107	130800	49693782	997	997	997	997	0
436	20231107	130700	49693782	997	997	997	997	0
437	20231107	130600	49693782	997	995	997	995	58
438	20231107	130500	49636056	995	995	995	995	0
439	20231107	130400	49636056	995	995	995	995	40
440	20231107	130300	49596256	995	995	995	995	0
441	20231107	130200	49596256	995	995	995	995	295
442	20231107	130100	49302731	999	999	999	999	0
443	20231107	130000	49302731	999	999	999	999	0
444	20231107	125900	49302731	999	999	999	999	0
445	20231107	125800	49302731	999	999	999	999	0
446	20231107	125700	49302731	999	999	999	999	0
447	20231107	125600	49302731	999	999	999	999	0
448	20231107	125500	49302731	999	999	999	999	0
449	20231107	125400	49302731	999	999	999	999	0
450	20231107	125300	49302731	999	999	999	999	0
451	20231107	125200	49302731	999	999	999	999	0
452	20231107	125100	49302731	999	999	999	999	0
453	20231107	125000	49302731	999	999	999	999	0
454	20231107	124900	49302731	999	999	999	999	0
455	20231107	124800	49302731	999	999	999	999	0
456	20231107	124700	49302731	999	999	999	999	0
457	20231107	124600	49302731	999	999	999	999	0
458	20231107	124500	49302731	999	999	999	999	0
459	20231107	124400	49302731	999	999	999	999	0
460	20231107	124300	49302731	999	999	999	999	10
461	20231107	124200	49292741	999	999	999	999	0
462	20231107	124100	49292741	999	999	999	999	0
463	20231107	124000	49292741	999	999	999	999	0
464	20231107	123900	49292741	999	999	999	999	0
465	20231107	123800	49292741	999	999	999	999	0
466	20231107	123700	49292741	999	999	999	999	0
467	20231107	123600	49292741	999	999	999	999	0
468	20231107	123500	49292741	999	999	999	999	0
469	20231107	123400	49292741	999	999	999	999	0
470	20231107	123300	49292741	999	999	999	999	0
471	20231107	123200	49292741	999	999	999	999	1
472	20231107	123100	49291742	990	990	990	990	0
473	20231107	123000	49291742	990	990	990	990	0
474	20231107	122900	49291742	990	990	990	990	50
475	20231107	122800	49242242	999	999	999	999	0
476	20231107	122700	49242242	999	999	999	999	0
477	20231107	122600	49242242	999	999	999	999	0
478	20231107	122500	49242242	999	999	999	999	0
479	20231107	122400	49242242	999	999	999	999	0
480	20231107	122300	49242242	999	999	999	999	0
481	20231107	122200	49242242	999	999	999	999	0
482	20231107	122100	49242242	999	999	999	999	0
483	20231107	122000	49242242	999	999	999	999	0
484	20231107	121900	49242242	999	999	999	999	0
485	20231107	121800	49242242	999	999	999	999	0
486	20231107	121700	49242242	999	999	999	999	2
487	20231107	121600	49240244	999	999	999	999	0
488	20231107	121500	49240244	999	999	999	999	10
489	20231107	121400	49230254	990	990	990	990	0
490	20231107	121300	49230254	990	990	990	990	0
491	20231107	121200	49230254	990	990	990	990	1656
492	20231107	121100	47590814	992	994	994	991	5078
493	20231107	121000	42550478	994	994	994	994	26
494	20231107	120900	42524634	994	994	994	994	0
495	20231107	120800	42524634	994	994	994	994	0
496	20231107	120700	42524634	994	995	995	994	1037
497	20231107	120600	41492842	994	994	994	994	0
498	20231107	120500	41492842	994	994	994	994	0
499	20231107	120400	41492842	994	994	994	994	0
500	20231107	120300	41492842	994	994	994	994	0
501	20231107	120200	41492842	994	994	994	994	0
502	20231107	120100	41492842	994	994	994	994	0
503	20231107	120000	41492842	994	994	994	994	0
504	20231107	115900	41492842	994	994	994	994	100
505	20231107	115800	41393442	995	995	995	995	0
506	20231107	115700	41393442	995	995	995	995	0
507	20231107	115600	41393442	995	996	996	995	3196
508	20231107	115500	38212342	996	996	996	996	0
509	20231107	115400	38212342	996	996	996	996	0
510	20231107	115300	38212342	996	996	996	996	0
511	20231107	115200	38212342	996	996	996	996	1000
512	20231107	115100	37216342	1001	1001	1001	1001	0
513	20231107	115000	37216342	1001	1001	1001	1001	0
514	20231107	114900	37216342	1001	1001	1001	1001	10
515	20231107	114800	37206332	996	996	996	996	0
516	20231107	114700	37206332	996	996	996	996	0
517	20231107	114600	37206332	996	996	996	996	32
518	20231107	114500	37174460	1002	1002	1002	1002	0
519	20231107	114400	37174460	1002	1002	1002	1002	0
520	20231107	114300	37174460	1002	1002	1002	1002	0
521	20231107	114200	37174460	1002	1002	1002	1002	0
522	20231107	114100	37174460	1002	1002	1002	1002	0
523	20231107	114000	37174460	1002	1002	1002	1002	0
524	20231107	113900	37174460	1002	1002	1002	1002	0
525	20231107	113800	37174460	1002	1002	1002	1002	0
526	20231107	113700	37174460	1002	1002	1002	1002	0
527	20231107	113600	37174460	1002	1002	1002	1002	0
528	20231107	113500	37174460	1002	1002	1002	1002	0
529	20231107	113400	37174460	1002	1002	1002	1002	0
530	20231107	113300	37174460	1002	1002	1002	1002	0
531	20231107	113200	37174460	1002	1002	1002	1002	0
532	20231107	113100	37174460	1002	1002	1002	1002	0
533	20231107	113000	37174460	1002	1002	1002	1002	0
534	20231107	112900	37174460	1002	1002	1002	1002	0
535	20231107	112800	37174460	1002	999	1002	999	2001
536	20231107	112700	35174087	999	999	999	999	1
537	20231107	112600	35173088	996	996	996	996	0
538	20231107	112500	35173088	996	996	996	996	0
539	20231107	112400	35173088	996	996	996	996	0
540	20231107	112300	35173088	996	996	996	996	20
541	20231107	112200	35153168	996	996	996	996	0
542	20231107	112100	35153168	996	996	996	996	428
543	20231107	112000	34726880	997	997	997	997	906
544	20231107	111900	33823598	997	997	997	997	70
545	20231107	111800	33753808	998	998	998	998	0
546	20231107	111700	33753808	998	998	998	998	0
547	20231107	111600	33753808	998	998	998	998	0
548	20231107	111500	33753808	998	998	998	998	0
549	20231107	111400	33753808	998	998	998	998	0
550	20231107	111300	33753808	998	998	998	998	6
551	20231107	111200	33747820	1001	1001	1001	1001	0
552	20231107	111100	33747820	1001	1001	1001	1001	1
553	20231107	111000	33746819	997	997	997	997	44
554	20231107	110900	33702951	996	996	996	996	0
555	20231107	110800	33702951	996	996	996	996	0
556	20231107	110700	33702951	996	996	996	996	0
557	20231107	110600	33702951	996	996	996	996	0
558	20231107	110500	33702951	996	996	996	996	0
559	20231107	110400	33702951	996	996	996	996	0
560	20231107	110300	33702951	996	996	996	996	0
561	20231107	110200	33702951	996	996	996	996	0
562	20231107	110100	33702951	996	996	996	996	0
563	20231107	110000	33702951	996	996	996	996	43
564	20231107	105900	33660123	996	997	997	996	100
565	20231107	105800	33560521	1002	1002	1002	1002	0
566	20231107	105700	33560521	1002	1002	1002	1002	0
567	20231107	105600	33560521	1002	1002	1002	1002	0
568	20231107	105500	33560521	1002	1002	1002	1002	0
569	20231107	105400	33560521	1002	1002	1002	1002	0
570	20231107	105300	33560521	1002	1002	1002	1002	0
571	20231107	105200	33560521	1002	1002	1002	1002	0
572	20231107	105100	33560521	1002	1002	1002	1002	0
573	20231107	105000	33560521	1002	1002	1002	1002	0
574	20231107	104900	33560521	1002	1002	1002	1002	0
575	20231107	104800	33560521	1002	1002	1002	1002	0
576	20231107	104700	33560521	1002	1002	1002	1002	0
577	20231107	104600	33560521	1002	1002	1002	1002	10
578	20231107	104500	33550501	1002	1002	1002	1002	0
579	20231107	104400	33550501	1002	1002	1002	1002	0
580	20231107	104300	33550501	1002	1002	1002	1002	0
581	20231107	104200	33550501	1002	1002	1002	1002	0
582	20231107	104100	33550501	1002	1002	1002	1002	0
583	20231107	104000	33550501	1002	1002	1002	1002	0
584	20231107	103900	33550501	1002	996	1002	996	51
585	20231107	103800	33499406	1003	1003	1003	1003	0
586	20231107	103700	33499406	1003	1003	1003	1003	0
587	20231107	103600	33499406	1003	1003	1003	1003	0
588	20231107	103500	33499406	1003	1003	1003	1003	0
589	20231107	103400	33499406	1003	1003	1003	1003	0
590	20231107	103300	33499406	1003	1003	1003	1003	0
591	20231107	103200	33499406	1003	1003	1003	1003	0
592	20231107	103100	33499406	1003	1003	1003	1003	0
593	20231107	103000	33499406	1003	1003	1003	1003	0
594	20231107	102900	33499406	1003	1003	1003	1003	0
595	20231107	102800	33499406	1003	1003	1003	1003	0
596	20231107	102700	33499406	1003	1003	1003	1003	0
597	20231107	102600	33499406	1003	1003	1003	1003	0
598	20231107	102500	33499406	1003	1003	1003	1003	0
599	20231107	102400	33499406	1003	1003	1003	1003	0
600	20231107	102300	33499406	1003	1003	1003	1003	0
601	20231107	102200	33499406	1003	1003	1003	1003	0
602	20231107	102100	33499406	1003	1003	1003	1003	0
603	20231107	102000	33499406	1003	1003	1003	1003	1
604	20231107	101900	33498403	998	998	998	998	2316
605	20231107	101800	31187035	998	998	998	998	1618
606	20231107	101700	29572271	998	998	998	998	0
607	20231107	101600	29572271	998	994	998	994	128
608	20231107	101500	29444935	993	993	993	993	0
609	20231107	101400	29444935	993	993	993	993	0
610	20231107	101300	29444935	993	996	996	993	2313
611	20231107	101200	27143889	1003	1003	1003	1003	0
612	20231107	101100	27143889	1003	1003	1003	1003	0
613	20231107	101000	27143889	1003	997	1003	997	34
614	20231107	100900	27109847	1004	999	1004	998	761
615	20231107	100800	26350163	1007	1007	1007	1007	0
616	20231107	100700	26350163	1007	999	1007	998	2170
617	20231107	100600	24182541	1000	1000	1000	1000	1173
618	20231107	100500	23009541	1007	1007	1007	1007	0
619	20231107	100400	23009541	1007	1007	1007	1007	0
620	20231107	100300	23009541	1007	1007	1007	1007	0
621	20231107	100200	23009541	1007	1007	1007	1007	0
622	20231107	100100	23009541	1007	1007	1007	1007	0
623	20231107	100000	23009541	1007	1007	1007	1007	0
624	20231107	095900	23009541	1007	1007	1007	1007	0
625	20231107	095800	23009541	1007	1007	1007	1007	10
626	20231107	095700	22999471	1007	1007	1007	1007	1
627	20231107	095600	22998464	1000	1002	1002	1000	2670
628	20231107	095500	20326523	1007	1007	1007	1007	0
629	20231107	095400	20326523	1007	1007	1007	1007	1
630	20231107	095300	20325516	1002	1002	1002	1002	0
631	20231107	095200	20325516	1002	1002	1002	1002	683
632	20231107	095100	19641150	1002	1007	1007	1001	1923
633	20231107	095000	17714904	1002	1003	1003	1002	2276
634	20231107	094900	15433280	1004	1004	1004	1004	1000
635	20231107	094800	14429280	1010	1010	1010	1010	0
636	20231107	094700	14429280	1010	1010	1010	1010	10
637	20231107	094600	14419180	1003	1003	1003	1003	316
638	20231107	094500	14102232	1004	1005	1005	1004	54
639	20231107	094400	14047981	1011	1011	1011	1011	0
640	20231107	094300	14047981	1011	1011	1011	1011	0
641	20231107	094200	14047981	1011	1011	1011	1011	0
642	20231107	094100	14047981	1011	1011	1011	1011	0
643	20231107	094000	14047981	1011	1011	1011	1011	0
644	20231107	093900	14047981	1011	1011	1011	1011	0
645	20231107	093800	14047981	1011	1011	1011	1011	1
646	20231107	093700	14046970	1011	1011	1011	1011	0
647	20231107	093600	14046970	1011	1011	1011	1011	307
648	20231107	093500	13736593	1010	1011	1011	1010	65
649	20231107	093400	13670933	1010	1010	1010	1010	0
650	20231107	093300	13670933	1010	1009	1011	1009	407
651	20231107	093200	13259946	1010	1004	1010	1004	236
652	20231107	093100	13022996	1014	1014	1014	1014	20
653	20231107	093000	13002716	1016	1016	1016	1016	10
654	20231107	092900	12992556	1004	1006	1006	1004	2000
655	20231107	092800	10983297	1019	1010	1019	1005	2899
656	20231107	092700	8042737	1020	1020	1020	1020	0
657	20231107	092600	8042737	1020	1020	1020	1020	10
658	20231107	092500	8032537	1010	1010	1010	1010	30
659	20231107	092400	8002237	1010	1010	1010	1010	0
660	20231107	092300	8002237	1010	1010	1010	1010	0
661	20231107	092200	8002237	1010	1010	1010	1010	0
662	20231107	092100	8002237	1010	1010	1010	1010	85
663	20231107	092000	7916387	1010	1010	1010	1010	0
664	20231107	091900	7916387	1010	1010	1010	1010	0
665	20231107	091800	7916387	1010	1010	1010	1010	0
666	20231107	091700	7916387	1010	1010	1010	1010	0
667	20231107	091600	7916387	1010	1010	1010	1010	10
668	20231107	091500	7906287	1010	1010	1010	1010	0
669	20231107	091400	7906287	1010	1010	1010	1010	10
670	20231107	091300	7896187	1003	1003	1003	1003	0
671	20231107	091200	7896187	1003	1003	1003	1003	0
672	20231107	091100	7896187	1003	1003	1003	1003	0
673	20231107	091000	7896187	1003	1003	1003	1003	910
674	20231107	090900	6983457	1010	1010	1010	1010	0
675	20231107	090800	6983457	1010	1010	1010	1010	1
676	20231107	090700	6982447	1003	1010	1010	1003	2
677	20231107	090600	6980434	1002	1002	1002	1002	0
678	20231107	090500	6980434	1002	1009	1009	1002	4694
679	20231107	090400	2266930	1008	1008	1008	1008	0
680	20231107	090300	2266930	1008	1008	1008	1008	0
681	20231107	090200	2266930	1008	1008	1008	1008	0
682	20231107	090100	2266930	1008	1008	1008	1008	13
683	20231107	090000	2253826	1013	1022	1022	1013	2217