KissMeData/001520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183400	131085199	1002	1002	1002	1002	4048
3	20231108	183300	131085199	1002	1002	1002	1002	0
4	20231108	183200	131085199	1002	1002	1002	1002	0
5	20231108	183100	131085199	1002	1002	1002	1002	0
6	20231108	183000	131085199	1002	1002	1002	1002	0
7	20231108	182900	131085199	1002	1002	1002	1002	0
8	20231108	182800	131085199	1002	1002	1002	1002	0
9	20231108	182700	131085199	1002	1002	1002	1002	0
10	20231108	182600	131085199	1002	1002	1002	1002	0
11	20231108	182500	131085199	1002	1002	1002	1002	0
12	20231108	182400	131085199	1002	1002	1002	1002	0
13	20231108	182300	131085199	1002	1002	1002	1002	0
14	20231108	182200	131085199	1002	1002	1002	1002	0
15	20231108	182100	131085199	1002	1002	1002	1002	0
16	20231108	182000	131085199	1002	1002	1002	1002	0
17	20231108	181900	131085199	1002	1002	1002	1002	0
18	20231108	181800	131085199	1002	1002	1002	1002	0
19	20231108	181700	131085199	1002	1002	1002	1002	0
20	20231108	181600	131085199	1002	1002	1002	1002	0
21	20231108	181500	131085199	1002	1002	1002	1002	0
22	20231108	181400	131085199	1002	1002	1002	1002	0
23	20231108	181300	131085199	1002	1002	1002	1002	0
24	20231108	181200	131085199	1002	1002	1002	1002	0
25	20231108	181100	131085199	1002	1002	1002	1002	0
26	20231108	181000	131085199	1002	1002	1002	1002	0
27	20231108	180900	131085199	1002	1002	1002	1002	0
28	20231108	180800	131085199	1002	1002	1002	1002	0
29	20231108	180700	131085199	1002	1002	1002	1002	0
30	20231108	180600	131085199	1002	1002	1002	1002	0
31	20231108	180500	131085199	1002	1002	1002	1002	0
32	20231108	180400	131085199	1002	1002	1002	1002	4048
33	20231108	180300	131085199	1002	1002	1002	1002	0
34	20231108	180200	131085199	1002	1002	1002	1002	0
35	20231108	180100	131085199	1002	1002	1002	1002	0
36	20231108	180000	131085199	1002	1002	1002	1002	0
37	20231108	175900	131085199	1002	1002	1002	1002	0
38	20231108	175800	131085199	1002	1002	1002	1002	0
39	20231108	175700	131085199	1002	1002	1002	1002	0
40	20231108	175600	131085199	1002	1002	1002	1002	0
41	20231108	175500	131085199	1002	1002	1002	1002	0
42	20231108	175400	131085199	1002	1002	1002	1002	0
43	20231108	175300	131085199	1002	1002	1002	1002	0
44	20231108	175200	131085199	1002	1002	1002	1002	0
45	20231108	175100	131085199	1002	1002	1002	1002	0
46	20231108	175000	131085199	1002	1002	1002	1002	0
47	20231108	174900	131085199	1002	1002	1002	1002	0
48	20231108	174800	131085199	1002	1002	1002	1002	0
49	20231108	174700	131085199	1002	1002	1002	1002	0
50	20231108	174600	131085199	1002	1002	1002	1002	0
51	20231108	174500	131085199	1002	1002	1002	1002	0
52	20231108	174400	131085199	1002	1002	1002	1002	0
53	20231108	174300	131085199	1002	1002	1002	1002	0
54	20231108	174200	131085199	1002	1002	1002	1002	0
55	20231108	174100	131085199	1002	1002	1002	1002	0
56	20231108	174000	131085199	1002	1002	1002	1002	0
57	20231108	173900	131085199	1002	1002	1002	1002	0
58	20231108	173800	131085199	1002	1002	1002	1002	0
59	20231108	173700	131085199	1002	1002	1002	1002	0
60	20231108	173600	131085199	1002	1002	1002	1002	0
61	20231108	173500	131085199	1002	1002	1002	1002	0
62	20231108	173400	131085199	1002	1002	1002	1002	4048
63	20231108	173300	131085199	1002	1002	1002	1002	0
64	20231108	173200	131085199	1002	1002	1002	1002	0
65	20231108	173100	131085199	1002	1002	1002	1002	0
66	20231108	173000	131085199	1002	1002	1002	1002	0
67	20231108	172900	131085199	1002	1002	1002	1002	0
68	20231108	172800	131085199	1002	1002	1002	1002	0
69	20231108	172700	131085199	1002	1002	1002	1002	0
70	20231108	172600	131085199	1002	1002	1002	1002	0
71	20231108	172500	131085199	1002	1002	1002	1002	0
72	20231108	172400	131085199	1002	1002	1002	1002	0
73	20231108	172300	131085199	1002	1002	1002	1002	0
74	20231108	172200	131085199	1002	1002	1002	1002	0
75	20231108	172100	131085199	1002	1002	1002	1002	0
76	20231108	172000	131085199	1002	1002	1002	1002	0
77	20231108	171900	131085199	1002	1002	1002	1002	0
78	20231108	171800	131085199	1002	1002	1002	1002	0
79	20231108	171700	131085199	1002	1002	1002	1002	0
80	20231108	171600	131085199	1002	1002	1002	1002	0
81	20231108	171500	131085199	1002	1002	1002	1002	0
82	20231108	171400	131085199	1002	1002	1002	1002	0
83	20231108	171300	131085199	1002	1002	1002	1002	0
84	20231108	171200	131085199	1002	1002	1002	1002	0
85	20231108	171100	131085199	1002	1002	1002	1002	0
86	20231108	171000	131085199	1002	1002	1002	1002	0
87	20231108	170900	131085199	1002	1002	1002	1002	0
88	20231108	170800	131085199	1002	1002	1002	1002	0
89	20231108	170700	131085199	1002	1002	1002	1002	0
90	20231108	170600	131085199	1002	1002	1002	1002	0
91	20231108	170500	131085199	1002	1002	1002	1002	0
92	20231108	170400	131085199	1002	1002	1002	1002	4048
93	20231108	170300	131085199	1002	1002	1002	1002	0
94	20231108	170200	131085199	1002	1002	1002	1002	0
95	20231108	170100	131085199	1002	1002	1002	1002	0
96	20231108	170000	131085199	1002	1002	1002	1002	0
97	20231108	165900	131085199	1002	1002	1002	1002	0
98	20231108	165800	131085199	1002	1002	1002	1002	0
99	20231108	165700	131085199	1002	1002	1002	1002	0
100	20231108	165600	131085199	1002	1002	1002	1002	0
101	20231108	165500	131085199	1002	1002	1002	1002	0
102	20231108	165400	131085199	1002	1002	1002	1002	0
103	20231108	165300	131085199	1002	1002	1002	1002	0
104	20231108	165200	131085199	1002	1002	1002	1002	0
105	20231108	165100	131085199	1002	1002	1002	1002	0
106	20231108	165000	131085199	1002	1002	1002	1002	0
107	20231108	164900	131085199	1002	1002	1002	1002	0
108	20231108	164800	131085199	1002	1002	1002	1002	0
109	20231108	164700	131085199	1002	1002	1002	1002	0
110	20231108	164600	131085199	1002	1002	1002	1002	0
111	20231108	164500	131085199	1002	1002	1002	1002	0
112	20231108	164400	131085199	1002	1002	1002	1002	0
113	20231108	164300	131085199	1002	1002	1002	1002	0
114	20231108	164200	131085199	1002	1002	1002	1002	0
115	20231108	164100	131085199	1002	1002	1002	1002	0
116	20231108	164000	131085199	1002	1002	1002	1002	0
117	20231108	163900	131085199	1002	1002	1002	1002	0
118	20231108	163800	131085199	1002	1002	1002	1002	0
119	20231108	163700	131085199	1002	1002	1002	1002	0
120	20231108	163600	131085199	1002	1002	1002	1002	0
121	20231108	163500	131085199	1002	1002	1002	1002	0
122	20231108	163400	131085199	1002	1002	1002	1002	4048
123	20231108	163300	131085199	1002	1002	1002	1002	0
124	20231108	163200	131085199	1002	1002	1002	1002	0
125	20231108	163100	131085199	1002	1002	1002	1002	0
126	20231108	163000	131085199	1002	1002	1002	1002	0
127	20231108	162900	131085199	1002	1002	1002	1002	0
128	20231108	162800	131085199	1002	1002	1002	1002	0
129	20231108	162700	131085199	1002	1002	1002	1002	0
130	20231108	162600	131085199	1002	1002	1002	1002	0
131	20231108	162500	131085199	1002	1002	1002	1002	0
132	20231108	162400	131085199	1002	1002	1002	1002	0
133	20231108	162300	131085199	1002	1002	1002	1002	0
134	20231108	162200	131085199	1002	1002	1002	1002	0
135	20231108	162100	131085199	1002	1002	1002	1002	0
136	20231108	162000	131085199	1002	1002	1002	1002	0
137	20231108	161900	131085199	1002	1002	1002	1002	0
138	20231108	161800	131085199	1002	1002	1002	1002	0
139	20231108	161700	131085199	1002	1002	1002	1002	0
140	20231108	161600	131085199	1002	1002	1002	1002	0
141	20231108	161500	131085199	1002	1002	1002	1002	0
142	20231108	161400	131085199	1002	1002	1002	1002	0
143	20231108	161300	131085199	1002	1002	1002	1002	0
144	20231108	161200	131085199	1002	1002	1002	1002	0
145	20231108	161100	131085199	1002	1002	1002	1002	0
146	20231108	161000	131085199	1002	1002	1002	1002	0
147	20231108	160900	131085199	1002	1002	1002	1002	0
148	20231108	160800	131085199	1002	1002	1002	1002	0
149	20231108	160700	131085199	1002	1002	1002	1002	0
150	20231108	160600	131085199	1002	1002	1002	1002	0
151	20231108	160500	131085199	1002	1002	1002	1002	0
152	20231108	160400	131085199	1002	1002	1002	1002	4048
153	20231108	160300	131085199	1002	1002	1002	1002	0
154	20231108	160200	131085199	1002	1002	1002	1002	0
155	20231108	160100	131085199	1002	1002	1002	1002	0
156	20231108	160000	131085199	1002	1002	1002	1002	0
157	20231108	155900	131085199	1002	1002	1002	1002	0
158	20231108	155800	131085199	1002	1002	1002	1002	0
159	20231108	155700	131085199	1002	1002	1002	1002	0
160	20231108	155600	131085199	1002	1002	1002	1002	0
161	20231108	155500	131085199	1002	1002	1002	1002	0
162	20231108	155400	131085199	1002	1002	1002	1002	0
163	20231108	155300	131085199	1002	1002	1002	1002	0
164	20231108	155200	131085199	1002	1002	1002	1002	0
165	20231108	155100	131085199	1002	1002	1002	1002	0
166	20231108	155000	131085199	1002	1002	1002	1002	0
167	20231108	154900	131085199	1002	1002	1002	1002	0
168	20231108	154800	131085199	1002	1002	1002	1002	0
169	20231108	154700	131085199	1002	1002	1002	1002	0
170	20231108	154600	131085199	1002	1002	1002	1002	0
171	20231108	154500	131085199	1002	1002	1002	1002	0
172	20231108	154400	131085199	1002	1002	1002	1002	0
173	20231108	154300	131085199	1002	1002	1002	1002	0
174	20231108	154200	131085199	1002	1002	1002	1002	0
175	20231108	154100	131085199	1002	1002	1002	1002	0
176	20231108	154000	131085199	1002	1002	1002	1002	0
177	20231108	153900	131085199	1002	1002	1002	1002	0
178	20231108	153800	131085199	1002	1002	1002	1002	0
179	20231108	153700	131085199	1002	1002	1002	1002	0
180	20231108	153600	131085199	1002	1002	1002	1002	0
181	20231108	153500	131085199	1002	1002	1002	1002	0
182	20231108	153400	131085199	1002	1002	1002	1002	4048
183	20231108	153300	131085199	1002	1002	1002	1002	0
184	20231108	153200	131085199	1002	1002	1002	1002	0
185	20231108	153100	131085199	1002	1002	1002	1002	0
186	20231108	153000	131085199	1002	1002	1002	1002	4048
187	20231108	152900	127029103	996	996	996	996	0
188	20231108	152800	127029103	996	996	996	996	0
189	20231108	152700	127029103	996	996	996	996	0
190	20231108	152600	127029103	996	996	996	996	0
191	20231108	152500	127029103	996	996	996	996	0
192	20231108	152400	127029103	996	996	996	996	0
193	20231108	152300	127029103	996	996	996	996	0
194	20231108	152200	127029103	996	996	996	996	0
195	20231108	152100	127029103	996	996	996	996	0
196	20231108	152000	127029103	996	996	996	996	0
197	20231108	151900	127029103	996	998	998	996	6451
198	20231108	151800	120592155	998	998	998	998	261
199	20231108	151700	120331677	998	998	998	998	0
200	20231108	151600	120331677	998	998	999	998	249
201	20231108	151500	120083165	999	999	999	999	2457
202	20231108	151400	117628622	999	999	999	999	0
203	20231108	151300	117628622	999	999	999	999	1090
204	20231108	151200	116539712	1000	1000	1000	1000	18016
205	20231108	151100	98523712	1000	1000	1000	1000	2
206	20231108	151000	98521712	1000	1000	1000	1000	1982
207	20231108	150900	96539712	999	999	999	999	0
208	20231108	150800	96539712	999	999	999	999	220
209	20231108	150700	96319932	999	999	999	999	0
210	20231108	150600	96319932	999	999	999	999	271
211	20231108	150500	96049203	999	999	999	999	0
212	20231108	150400	96049203	999	999	999	999	0
213	20231108	150300	96049203	999	999	999	999	0
214	20231108	150200	96049203	999	999	999	999	0
215	20231108	150100	96049203	999	999	999	999	0
216	20231108	150000	96049203	999	999	1000	999	35
217	20231108	145900	96014235	999	999	999	999	33
218	20231108	145800	95981268	1000	1000	1000	1000	1
219	20231108	145700	95980268	999	1000	1000	999	35
220	20231108	145600	95945292	999	1000	1000	999	39
221	20231108	145500	95906329	999	1000	1000	999	2390
222	20231108	145400	93516353	1000	1000	1000	1000	0
223	20231108	145300	93516353	1000	999	1000	999	26
224	20231108	145200	93490378	1000	1000	1000	999	39
225	20231108	145100	93451414	999	1000	1000	999	26
226	20231108	145000	93425438	1000	1000	1000	1000	163
227	20231108	144900	93262438	1000	1001	1001	1000	64
228	20231108	144800	93198436	1001	1001	1001	1001	30
229	20231108	144700	93168406	1001	1000	1001	1000	82
230	20231108	144600	93086404	1001	1000	1001	1000	24
231	20231108	144500	93062403	1001	1000	1002	1000	91
232	20231108	144400	92971398	1000	1000	1002	1000	1068
233	20231108	144300	91903394	1000	1002	1002	1000	26
234	20231108	144200	91877392	1000	1001	1001	1000	786
235	20231108	144100	91090721	1002	1001	1002	1001	26
236	20231108	144000	91064693	1002	1002	1002	1002	2
237	20231108	143900	91062689	1001	1002	1002	1001	26
238	20231108	143800	91036662	1002	1003	1003	1001	25
239	20231108	143700	91011632	1001	1002	1002	1001	109
240	20231108	143600	90902438	1002	1002	1002	1002	2
241	20231108	143500	90900434	1002	1001	1002	1001	49
242	20231108	143400	90851384	1003	1003	1003	1003	2
243	20231108	143300	90849378	1001	1002	1003	1001	27
244	20231108	143200	90822346	1002	1002	1002	1002	1
245	20231108	143100	90821344	1002	1001	1002	1001	62
246	20231108	143000	90759281	1002	1002	1002	1002	2
247	20231108	142900	90757277	1002	1001	1002	1001	26
248	20231108	142800	90731249	1002	1001	1002	1001	38
249	20231108	142700	90693210	1001	1002	1002	1001	27
250	20231108	142600	90666181	1002	1002	1002	1002	2
251	20231108	142500	90664177	1001	1001	1001	1001	24
252	20231108	142400	90640153	1002	1001	1002	1001	25
253	20231108	142300	90615126	1003	1001	1003	1001	27
254	20231108	142200	90588095	1003	1003	1003	1003	2
255	20231108	142100	90586089	1003	1001	1003	1001	70
256	20231108	142000	90516007	1002	1002	1002	1002	2
257	20231108	141900	90514003	1001	1001	1001	1001	125
258	20231108	141800	90388878	1002	1002	1002	1002	2
259	20231108	141700	90386874	1002	1001	1002	1001	65
260	20231108	141600	90321807	1002	1002	1002	1002	2
261	20231108	141500	90319803	1001	1002	1002	1001	27
262	20231108	141400	90292774	1001	1001	1001	1001	22
263	20231108	141300	90270752	1003	1001	1003	1001	26
264	20231108	141200	90244724	1003	1003	1003	1003	2
265	20231108	141100	90242718	1003	1001	1003	1001	26
266	20231108	141000	90216688	1001	1003	1003	1001	375
267	20231108	140900	89841125	1002	1003	1003	1002	28
268	20231108	140800	89813067	1003	1003	1003	1003	0
269	20231108	140700	89813067	1003	1002	1003	1002	63
270	20231108	140600	89749939	1003	1003	1003	1003	1
271	20231108	140500	89748936	1003	1002	1003	1002	27
272	20231108	140400	89721880	1003	1003	1003	1003	2
273	20231108	140300	89719874	1003	1003	1003	1002	63
274	20231108	140200	89656746	1003	1003	1003	1003	0
275	20231108	140100	89656746	1003	1002	1003	1002	28
276	20231108	140000	89628687	1003	1002	1003	1002	6
277	20231108	135900	89622673	1002	1003	1003	1002	32
278	20231108	135800	89590608	1002	1003	1003	1002	26
279	20231108	135700	89564554	1003	1003	1003	1003	0
280	20231108	135600	89564554	1003	1002	1003	1002	265
281	20231108	135500	89299021	1003	1003	1003	1003	1
282	20231108	135400	89298018	1002	1003	1003	1002	26
283	20231108	135300	89271964	1003	1003	1003	1003	2
284	20231108	135200	89269958	1002	1003	1003	1002	63
285	20231108	135100	89206831	1003	1003	1003	1003	0
286	20231108	135000	89206831	1003	1002	1003	1002	26
287	20231108	134900	89180777	1003	1002	1003	1002	38
288	20231108	134800	89142698	1002	1003	1003	1002	26
289	20231108	134700	89116645	1003	1003	1003	1003	2
290	20231108	134600	89114639	1002	1003	1003	1002	26
291	20231108	134500	89088585	1002	1002	1002	1002	37
292	20231108	134400	89051511	1003	1002	1003	1002	26
293	20231108	134300	89025458	1003	1002	1003	1002	3
294	20231108	134200	89022450	1002	1002	1003	1002	65
295	20231108	134100	88957317	1003	1003	1003	1003	1
296	20231108	134000	88956314	1002	1003	1003	1002	26
297	20231108	133900	88930260	1002	1002	1002	1002	0
298	20231108	133800	88930260	1002	1002	1003	1002	62
299	20231108	133700	88868134	1003	1003	1003	1003	185
300	20231108	133600	88682579	1004	1003	1004	1003	319
301	20231108	133500	88362621	1002	1003	1003	1000	39
302	20231108	133400	88323568	1000	1000	1000	1000	25
303	20231108	133300	88298568	1003	1003	1003	1003	1
304	20231108	133200	88297565	1003	999	1003	999	5026
305	20231108	133100	83261413	999	1001	1001	999	25
306	20231108	133000	83236434	999	1001	1001	999	26
307	20231108	132900	83210458	1001	1001	1001	1001	2
308	20231108	132800	83208456	999	1000	1000	999	60
309	20231108	132700	83148502	1001	1001	1001	1001	2
310	20231108	132600	83146500	1000	999	1000	999	30
311	20231108	132500	83116525	1000	1000	1000	1000	4
312	20231108	132400	83112525	999	1001	1001	999	53
313	20231108	132300	83059559	1001	1001	1001	1001	1
314	20231108	132200	83058558	1000	1000	1000	1000	25
315	20231108	132100	83033558	1001	1000	1001	1000	26
316	20231108	132000	83007555	1002	1000	1002	1000	31
317	20231108	131900	82976541	1002	1001	1002	1001	10
318	20231108	131800	82966530	1001	1001	1001	1000	38
319	20231108	131700	82928517	1000	1000	1000	1000	35
320	20231108	131600	82893517	1001	1000	1001	1000	26
321	20231108	131500	82867515	1001	1001	1001	1001	1
322	20231108	131400	82866514	1001	1000	1001	1000	32
323	20231108	131300	82834511	1003	1003	1003	1003	2
324	20231108	131200	82832505	1002	1000	1002	999	5076
325	20231108	131100	77748706	1000	1000	1000	1000	0
326	20231108	131000	77748706	1000	999	1000	999	563
327	20231108	130900	77186267	1000	1000	1000	1000	34
328	20231108	130800	77152267	1000	999	1000	999	27
329	20231108	130700	77125293	1000	999	1000	999	581
330	20231108	130600	76544871	999	1000	1000	999	26
331	20231108	130500	76518895	1000	1000	1000	1000	2
332	20231108	130400	76516895	1000	999	1000	999	26
333	20231108	130300	76490920	1000	999	1000	999	39
334	20231108	130200	76451957	1000	999	1000	999	28
335	20231108	130100	76423981	1000	1000	1000	1000	47
336	20231108	130000	76376981	999	999	1000	999	562
337	20231108	125900	75815540	1000	1000	1000	1000	6
338	20231108	125800	75809540	1000	1000	1000	1000	2
339	20231108	125700	75807540	1000	1000	1000	1000	0
340	20231108	125600	75807540	1000	1000	1000	1000	12
341	20231108	125500	75795540	1000	1000	1000	1000	13
342	20231108	125400	75782540	1000	1000	1000	1000	7
343	20231108	125300	75775540	1000	1000	1000	1000	2
344	20231108	125200	75773540	1000	1000	1000	1000	2
345	20231108	125100	75771540	1000	1000	1000	1000	0
346	20231108	125000	75771540	1000	1000	1000	1000	138
347	20231108	124900	75633540	1001	1001	1001	1001	4
348	20231108	124800	75629536	1001	1001	1001	1001	2
349	20231108	124700	75627534	1001	1001	1001	1001	0
350	20231108	124600	75627534	1001	1001	1001	1001	14
351	20231108	124500	75613520	1001	1001	1001	1001	2
352	20231108	124400	75611518	1000	1000	1000	1000	0
353	20231108	124300	75611518	1000	1000	1000	1000	188
354	20231108	124200	75423518	1001	1001	1001	1001	9
355	20231108	124100	75414509	1001	1001	1001	1001	2
356	20231108	124000	75412507	1001	1001	1001	1001	0
357	20231108	123900	75412507	1001	1001	1001	1001	2
358	20231108	123800	75410505	1001	1001	1001	1001	9
359	20231108	123700	75401496	1001	1001	1001	1001	0
360	20231108	123600	75401496	1001	1001	1001	1001	2
361	20231108	123500	75399494	1001	1001	1001	1001	2
362	20231108	123400	75397492	1001	1001	1001	1001	8
363	20231108	123300	75389484	1001	1001	1001	1001	2
364	20231108	123200	75387482	1001	1001	1001	1001	0
365	20231108	123100	75387482	1001	1002	1002	1001	4
366	20231108	123000	75383476	1002	1002	1002	1002	7
367	20231108	122900	75376462	1002	1002	1002	1002	2
368	20231108	122800	75374458	1002	1002	1002	1002	2
369	20231108	122700	75372454	1003	1001	1003	1001	2000
370	20231108	122600	73367764	1000	1000	1000	1000	4
371	20231108	122500	73363764	1000	1000	1000	1000	3
372	20231108	122400	73360764	1000	1000	1000	1000	2
373	20231108	122300	73358764	1000	1000	1000	1000	0
374	20231108	122200	73358764	1000	1000	1000	1000	8
375	20231108	122100	73350764	1000	1000	1000	1000	2
376	20231108	122000	73348764	1000	1001	1001	1000	8
377	20231108	121900	73340758	1000	1001	1001	1000	166
378	20231108	121800	73174756	1001	1001	1001	1001	0
379	20231108	121700	73174756	1001	1001	1002	1001	19
380	20231108	121600	73155730	1001	1001	1001	1001	198
381	20231108	121500	72957532	1001	1001	1001	1001	2
382	20231108	121400	72955530	1001	1001	1001	1001	2
383	20231108	121300	72953528	1002	1001	1002	1001	9
384	20231108	121200	72944512	1002	1002	1002	1002	1
385	20231108	121100	72943510	1001	1002	1002	1001	5
386	20231108	121000	72938503	1001	1001	1001	1001	0
387	20231108	120900	72938503	1001	1001	1001	1000	12
388	20231108	120800	72926494	1000	1000	1000	1000	0
389	20231108	120700	72926494	1000	1002	1002	1000	142
390	20231108	120600	72784351	1002	1002	1002	1002	2
391	20231108	120500	72782347	1001	1003	1003	1001	8
392	20231108	120400	72774325	1002	1002	1002	1002	2
393	20231108	120300	72772321	1003	1003	1003	1001	9
394	20231108	120200	72763302	1003	1003	1003	1003	0
395	20231108	120100	72763302	1003	1003	1003	1003	9
396	20231108	120000	72754275	1001	1001	1001	1001	0
397	20231108	115900	72754275	1001	1002	1002	1001	3
398	20231108	115800	72751270	1002	1002	1002	1002	50
399	20231108	115700	72701170	1002	1002	1002	1002	8
400	20231108	115600	72693154	1002	1002	1002	1002	2
401	20231108	115500	72691150	1001	1001	1001	1001	0
402	20231108	115400	72691150	1001	1002	1002	1001	12
403	20231108	115300	72679136	1002	1002	1002	1002	10
404	20231108	115200	72669116	1002	1002	1002	1002	2
405	20231108	115100	72667112	1001	1001	1001	1001	96
406	20231108	115000	72571016	1001	1001	1001	1001	12
407	20231108	114900	72559004	1001	1001	1001	1001	8
408	20231108	114800	72550996	1001	1001	1001	1001	0
409	20231108	114700	72550996	1001	1001	1001	1001	2
410	20231108	114600	72548994	1001	1001	1001	1001	2
411	20231108	114500	72546992	1001	1001	1001	1001	6
412	20231108	114400	72540986	1001	1001	1001	1001	2
413	20231108	114300	72538984	1001	1001	1001	1001	2
414	20231108	114200	72536982	1001	1001	1001	1001	2
415	20231108	114100	72534980	1001	1001	1001	1001	6
416	20231108	114000	72528974	1001	1001	1001	1001	2
417	20231108	113900	72526972	1001	1001	1001	1001	25
418	20231108	113800	72501947	1001	1001	1001	1001	10
419	20231108	113700	72491937	1001	1001	1001	1001	2
420	20231108	113600	72489935	1001	1001	1001	1001	9
421	20231108	113500	72480926	1001	1001	1001	1001	3
422	20231108	113400	72477923	999	999	999	999	0
423	20231108	113300	72477923	999	1000	1000	999	1000
424	20231108	113200	71478916	1001	1001	1001	1001	10
425	20231108	113100	71468906	1001	1001	1001	1001	0
426	20231108	113000	71468906	1001	1001	1001	1001	3
427	20231108	112900	71465903	1001	1002	1002	1001	7
428	20231108	112800	71458893	1002	1002	1002	1002	7
429	20231108	112700	71451879	1000	1001	1001	1000	884
430	20231108	112600	70567873	1002	1002	1002	1002	3
431	20231108	112500	70564867	1002	1002	1002	1002	3
432	20231108	112400	70561861	1001	1002	1002	1001	8
433	20231108	112300	70553846	1002	1002	1002	1002	8
434	20231108	112200	70545830	1002	1002	1002	1002	3
435	20231108	112100	70542824	1002	1002	1002	1002	3
436	20231108	112000	70539818	1001	1001	1002	1001	9
437	20231108	111900	70530802	1001	1000	1001	1000	3
438	20231108	111800	70527801	1001	1001	1001	1001	1246
439	20231108	111700	69280555	1001	1001	1001	1001	0
440	20231108	111600	69280555	1001	1001	1001	1001	9
441	20231108	111500	69271546	1001	1001	1001	1001	3
442	20231108	111400	69268543	1001	1001	1001	1001	3
443	20231108	111300	69265540	1001	1001	1001	1001	6
444	20231108	111200	69259534	1002	1002	1002	1002	11
445	20231108	111100	69248512	1002	1002	1002	1002	3
446	20231108	111000	69245506	1002	1002	1002	1002	0
447	20231108	110900	69245506	1002	1002	1002	1002	3
448	20231108	110800	69242500	1002	1001	1002	1001	8
449	20231108	110700	69234485	1000	1000	1000	1000	1
450	20231108	110600	69233485	1001	1001	1001	1001	0
451	20231108	110500	69233485	1001	1001	1001	1001	4
452	20231108	110400	69229481	1000	1002	1002	1000	15
453	20231108	110300	69214461	1002	1002	1002	1002	0
454	20231108	110200	69214461	1002	1002	1002	1002	3
455	20231108	110100	69211455	1003	1003	1003	1003	0
456	20231108	110000	69211455	1003	1003	1003	1003	7
457	20231108	105900	69204434	1003	1002	1003	1002	2
458	20231108	105800	69202429	1001	1001	1001	1001	27
459	20231108	105700	69175402	1000	1000	1000	1000	0
460	20231108	105600	69175402	1000	1001	1001	1000	1400
461	20231108	105500	67775397	1003	1001	1003	1001	150
462	20231108	105400	67625241	999	999	999	999	0
463	20231108	105300	67625241	999	999	999	999	0
464	20231108	105200	67625241	999	999	999	999	0
465	20231108	105100	67625241	999	999	999	999	0
466	20231108	105000	67625241	999	999	999	999	0
467	20231108	104900	67625241	999	999	999	999	0
468	20231108	104800	67625241	999	999	999	999	0
469	20231108	104700	67625241	999	999	999	999	0
470	20231108	104600	67625241	999	999	999	999	0
471	20231108	104500	67625241	999	999	999	999	1740
472	20231108	104400	65886981	1000	1000	1000	1000	1000
473	20231108	104300	64886981	1001	1001	1001	1001	0
474	20231108	104200	64886981	1001	1001	1001	1001	0
475	20231108	104100	64886981	1001	1001	1001	1001	0
476	20231108	104000	64886981	1001	1001	1001	1001	0
477	20231108	103900	64886981	1001	1001	1001	1001	0
478	20231108	103800	64886981	1001	1001	1001	1001	0
479	20231108	103700	64886981	1001	1001	1001	1001	363
480	20231108	103600	64523618	1001	1001	1001	1001	637
481	20231108	103500	63885981	1001	1001	1001	1001	10
482	20231108	103400	63875971	1001	1001	1001	1001	100
483	20231108	103300	63775871	1001	1001	1001	1001	0
484	20231108	103200	63775871	1001	1001	1001	1001	200
485	20231108	103100	63575671	1001	1001	1001	1001	798
486	20231108	103000	62776873	1001	1001	1001	1001	0
487	20231108	102900	62776873	1001	1001	1001	1001	1
488	20231108	102800	62775872	999	999	999	999	1
489	20231108	102700	62774873	998	998	998	998	4
490	20231108	102600	62770881	1000	1000	1000	1000	0
491	20231108	102500	62770881	1000	1000	1000	1000	3120
492	20231108	102400	59650881	998	998	998	998	2000
493	20231108	102300	57654881	999	999	999	999	5
494	20231108	102200	57649886	1000	1000	1000	1000	0
495	20231108	102100	57649886	1000	1000	1000	1000	0
496	20231108	102000	57649886	1000	1000	1000	1000	0
497	20231108	101900	57649886	1000	1000	1000	1000	0
498	20231108	101800	57649886	1000	1000	1000	1000	10
499	20231108	101700	57639886	999	999	999	999	0
500	20231108	101600	57639886	999	999	999	999	100
501	20231108	101500	57539986	999	999	999	999	0
502	20231108	101400	57539986	999	999	999	999	0
503	20231108	101300	57539986	999	999	999	999	0
504	20231108	101200	57539986	999	999	999	999	0
505	20231108	101100	57539986	999	999	999	999	0
506	20231108	101000	57539986	999	999	999	999	0
507	20231108	100900	57539986	999	999	999	999	0
508	20231108	100800	57539986	999	999	999	999	6939
509	20231108	100700	50607925	999	999	999	999	0
510	20231108	100600	50607925	999	999	999	999	1600
511	20231108	100500	49009525	999	999	999	999	0
512	20231108	100400	49009525	999	999	999	999	0
513	20231108	100300	49009525	999	999	999	999	0
514	20231108	100200	49009525	999	999	999	999	1
515	20231108	100100	49008526	1000	1000	1000	1000	0
516	20231108	100000	49008526	1000	1000	1000	1000	50
517	20231108	095900	48958526	1000	1000	1000	1000	0
518	20231108	095800	48958526	1000	1000	1000	1000	240
519	20231108	095700	48718526	999	999	999	999	2300
520	20231108	095600	46420826	999	999	999	999	9165
521	20231108	095500	37264991	1000	1000	1000	1000	5
522	20231108	095400	37259991	1000	1000	1000	1000	0
523	20231108	095300	37259991	1000	1000	1000	1000	592
524	20231108	095200	36667991	1000	1000	1000	1000	25
525	20231108	095100	36642991	1000	1000	1000	1000	0
526	20231108	095000	36642991	1000	1000	1000	1000	0
527	20231108	094900	36642991	1000	1000	1000	1000	0
528	20231108	094800	36642991	1000	1000	1000	1000	0
529	20231108	094700	36642991	1000	1000	1000	1000	0
530	20231108	094600	36642991	1000	1000	1000	1000	0
531	20231108	094500	36642991	1000	1000	1000	1000	1
532	20231108	094400	36641991	999	999	999	999	0
533	20231108	094300	36641991	999	999	999	999	0
534	20231108	094200	36641991	999	999	999	999	0
535	20231108	094100	36641991	999	999	999	999	0
536	20231108	094000	36641991	999	999	999	999	95
537	20231108	093900	36547086	999	999	999	999	152
538	20231108	093800	36395238	999	999	999	999	2
539	20231108	093700	36393240	998	998	998	998	6
540	20231108	093600	36387252	998	998	998	998	0
541	20231108	093500	36387252	998	998	998	998	845
542	20231108	093400	35543942	999	999	999	999	0
543	20231108	093300	35543942	999	999	999	999	0
544	20231108	093200	35543942	999	999	999	999	109
545	20231108	093100	35435051	997	999	999	997	96
546	20231108	093000	35339337	1000	1000	1000	1000	3
547	20231108	092900	35336337	998	997	998	997	2474
548	20231108	092800	32869452	997	997	997	997	5
549	20231108	092700	32864467	997	992	997	992	5
550	20231108	092600	32859487	992	996	996	992	7617
551	20231108	092500	25293445	995	995	995	995	307
552	20231108	092400	24987980	996	996	996	996	0
553	20231108	092300	24987980	996	996	996	996	8776
554	20231108	092200	16247084	996	995	996	995	6
555	20231108	092100	16241110	996	996	996	996	219
556	20231108	092000	16022986	996	997	998	996	2534
557	20231108	091900	13497482	997	1000	1000	997	2697
558	20231108	091800	10805016	999	999	999	999	0
559	20231108	091700	10805016	999	1000	1000	999	100
560	20231108	091600	10705111	999	999	999	999	11
561	20231108	091500	10694122	1000	1000	1000	1000	143
562	20231108	091400	10551122	999	999	999	999	1
563	20231108	091300	10550123	999	999	999	999	1
564	20231108	091200	10549124	1001	1000	1001	1000	206
565	20231108	091100	10343122	1000	1000	1000	1000	1501
566	20231108	091000	8842122	1001	1002	1002	1001	292
567	20231108	090900	8549730	1002	1002	1002	1002	9
568	20231108	090800	8540712	1001	1001	1001	1001	908
569	20231108	090700	7631804	999	1000	1000	999	417
570	20231108	090600	7214805	999	1001	1001	999	2019
571	20231108	090500	5195126	1000	1001	1001	1000	4859
572	20231108	090400	331331	1001	1001	1001	1001	7
573	20231108	090300	324324	1001	1001	1001	1001	1
574	20231108	090200	323323	1001	1001	1001	1001	1
575	20231108	090100	322322	1001	1001	1001	1001	1
576	20231108	090000	321321	1001	1001	1001	1001	321