KissMeData/001520/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183400	232407130	1000	1000	1000	1000	1316
3	20231102	183300	232407130	1000	1000	1000	1000	0
4	20231102	183200	232407130	1000	1000	1000	1000	0
5	20231102	183100	232407130	1000	1000	1000	1000	0
6	20231102	183000	232407130	1000	1000	1000	1000	0
7	20231102	182900	232407130	1000	1000	1000	1000	0
8	20231102	182800	232407130	1000	1000	1000	1000	0
9	20231102	182700	232407130	1000	1000	1000	1000	0
10	20231102	182600	232407130	1000	1000	1000	1000	0
11	20231102	182500	232407130	1000	1000	1000	1000	0
12	20231102	182400	232407130	1000	1000	1000	1000	0
13	20231102	182300	232407130	1000	1000	1000	1000	0
14	20231102	182200	232407130	1000	1000	1000	1000	0
15	20231102	182100	232407130	1000	1000	1000	1000	0
16	20231102	182000	232407130	1000	1000	1000	1000	0
17	20231102	181900	232407130	1000	1000	1000	1000	0
18	20231102	181800	232407130	1000	1000	1000	1000	0
19	20231102	181700	232407130	1000	1000	1000	1000	0
20	20231102	181600	232407130	1000	1000	1000	1000	0
21	20231102	181500	232407130	1000	1000	1000	1000	0
22	20231102	181400	232407130	1000	1000	1000	1000	0
23	20231102	181300	232407130	1000	1000	1000	1000	0
24	20231102	181200	232407130	1000	1000	1000	1000	0
25	20231102	181100	232407130	1000	1000	1000	1000	0
26	20231102	181000	232407130	1000	1000	1000	1000	0
27	20231102	180900	232407130	1000	1000	1000	1000	0
28	20231102	180800	232407130	1000	1000	1000	1000	0
29	20231102	180700	232407130	1000	1000	1000	1000	0
30	20231102	180600	232407130	1000	1000	1000	1000	0
31	20231102	180500	232407130	1000	1000	1000	1000	0
32	20231102	180400	232407130	1000	1000	1000	1000	1316
33	20231102	180300	232407130	1000	1000	1000	1000	0
34	20231102	180200	232407130	1000	1000	1000	1000	0
35	20231102	180100	232407130	1000	1000	1000	1000	0
36	20231102	180000	232407130	1000	1000	1000	1000	0
37	20231102	175900	232407130	1000	1000	1000	1000	0
38	20231102	175800	232407130	1000	1000	1000	1000	0
39	20231102	175700	232407130	1000	1000	1000	1000	0
40	20231102	175600	232407130	1000	1000	1000	1000	0
41	20231102	175500	232407130	1000	1000	1000	1000	0
42	20231102	175400	232407130	1000	1000	1000	1000	0
43	20231102	175300	232407130	1000	1000	1000	1000	0
44	20231102	175200	232407130	1000	1000	1000	1000	0
45	20231102	175100	232407130	1000	1000	1000	1000	0
46	20231102	175000	232407130	1000	1000	1000	1000	0
47	20231102	174900	232407130	1000	1000	1000	1000	0
48	20231102	174800	232407130	1000	1000	1000	1000	0
49	20231102	174700	232407130	1000	1000	1000	1000	0
50	20231102	174600	232407130	1000	1000	1000	1000	0
51	20231102	174500	232407130	1000	1000	1000	1000	0
52	20231102	174400	232407130	1000	1000	1000	1000	0
53	20231102	174300	232407130	1000	1000	1000	1000	0
54	20231102	174200	232407130	1000	1000	1000	1000	0
55	20231102	174100	232407130	1000	1000	1000	1000	0
56	20231102	174000	232407130	1000	1000	1000	1000	0
57	20231102	173900	232407130	1000	1000	1000	1000	0
58	20231102	173800	232407130	1000	1000	1000	1000	0
59	20231102	173700	232407130	1000	1000	1000	1000	0
60	20231102	173600	232407130	1000	1000	1000	1000	0
61	20231102	173500	232407130	1000	1000	1000	1000	0
62	20231102	173400	232407130	1000	1000	1000	1000	1316
63	20231102	173300	232407130	1000	1000	1000	1000	0
64	20231102	173200	232407130	1000	1000	1000	1000	0
65	20231102	173100	232407130	1000	1000	1000	1000	0
66	20231102	173000	232407130	1000	1000	1000	1000	0
67	20231102	172900	232407130	1000	1000	1000	1000	0
68	20231102	172800	232407130	1000	1000	1000	1000	0
69	20231102	172700	232407130	1000	1000	1000	1000	0
70	20231102	172600	232407130	1000	1000	1000	1000	0
71	20231102	172500	232407130	1000	1000	1000	1000	0
72	20231102	172400	232407130	1000	1000	1000	1000	0
73	20231102	172300	232407130	1000	1000	1000	1000	0
74	20231102	172200	232407130	1000	1000	1000	1000	0
75	20231102	172100	232407130	1000	1000	1000	1000	0
76	20231102	172000	232407130	1000	1000	1000	1000	0
77	20231102	171900	232407130	1000	1000	1000	1000	0
78	20231102	171800	232407130	1000	1000	1000	1000	0
79	20231102	171700	232407130	1000	1000	1000	1000	0
80	20231102	171600	232407130	1000	1000	1000	1000	0
81	20231102	171500	232407130	1000	1000	1000	1000	0
82	20231102	171400	232407130	1000	1000	1000	1000	0
83	20231102	171300	232407130	1000	1000	1000	1000	0
84	20231102	171200	232407130	1000	1000	1000	1000	0
85	20231102	171100	232407130	1000	1000	1000	1000	0
86	20231102	171000	232407130	1000	1000	1000	1000	0
87	20231102	170900	232407130	1000	1000	1000	1000	0
88	20231102	170800	232407130	1000	1000	1000	1000	0
89	20231102	170700	232407130	1000	1000	1000	1000	0
90	20231102	170600	232407130	1000	1000	1000	1000	0
91	20231102	170500	232407130	1000	1000	1000	1000	0
92	20231102	170400	232407130	1000	1000	1000	1000	1316
93	20231102	170300	232407130	1000	1000	1000	1000	0
94	20231102	170200	232407130	1000	1000	1000	1000	0
95	20231102	170100	232407130	1000	1000	1000	1000	0
96	20231102	170000	232407130	1000	1000	1000	1000	0
97	20231102	165900	232407130	1000	1000	1000	1000	0
98	20231102	165800	232407130	1000	1000	1000	1000	0
99	20231102	165700	232407130	1000	1000	1000	1000	0
100	20231102	165600	232407130	1000	1000	1000	1000	0
101	20231102	165500	232407130	1000	1000	1000	1000	0
102	20231102	165400	232407130	1000	1000	1000	1000	0
103	20231102	165300	232407130	1000	1000	1000	1000	0
104	20231102	165200	232407130	1000	1000	1000	1000	0
105	20231102	165100	232407130	1000	1000	1000	1000	0
106	20231102	165000	232407130	1000	1000	1000	1000	0
107	20231102	164900	232407130	1000	1000	1000	1000	0
108	20231102	164800	232407130	1000	1000	1000	1000	0
109	20231102	164700	232407130	1000	1000	1000	1000	0
110	20231102	164600	232407130	1000	1000	1000	1000	0
111	20231102	164500	232407130	1000	1000	1000	1000	0
112	20231102	164400	232407130	1000	1000	1000	1000	0
113	20231102	164300	232407130	1000	1000	1000	1000	0
114	20231102	164200	232407130	1000	1000	1000	1000	0
115	20231102	164100	232407130	1000	1000	1000	1000	0
116	20231102	164000	232407130	1000	1000	1000	1000	0
117	20231102	163900	232407130	1000	1000	1000	1000	0
118	20231102	163800	232407130	1000	1000	1000	1000	0
119	20231102	163700	232407130	1000	1000	1000	1000	0
120	20231102	163600	232407130	1000	1000	1000	1000	0
121	20231102	163500	232407130	1000	1000	1000	1000	0
122	20231102	163400	232407130	1000	1000	1000	1000	1316
123	20231102	163300	232407130	1000	1000	1000	1000	0
124	20231102	163200	232407130	1000	1000	1000	1000	0
125	20231102	163100	232407130	1000	1000	1000	1000	0
126	20231102	163000	232407130	1000	1000	1000	1000	0
127	20231102	162900	232407130	1000	1000	1000	1000	0
128	20231102	162800	232407130	1000	1000	1000	1000	0
129	20231102	162700	232407130	1000	1000	1000	1000	0
130	20231102	162600	232407130	1000	1000	1000	1000	0
131	20231102	162500	232407130	1000	1000	1000	1000	0
132	20231102	162400	232407130	1000	1000	1000	1000	0
133	20231102	162300	232407130	1000	1000	1000	1000	0
134	20231102	162200	232407130	1000	1000	1000	1000	0
135	20231102	162100	232407130	1000	1000	1000	1000	0
136	20231102	162000	232407130	1000	1000	1000	1000	0
137	20231102	161900	232407130	1000	1000	1000	1000	0
138	20231102	161800	232407130	1000	1000	1000	1000	0
139	20231102	161700	232407130	1000	1000	1000	1000	0
140	20231102	161600	232407130	1000	1000	1000	1000	0
141	20231102	161500	232407130	1000	1000	1000	1000	0
142	20231102	161400	232407130	1000	1000	1000	1000	0
143	20231102	161300	232407130	1000	1000	1000	1000	0
144	20231102	161200	232407130	1000	1000	1000	1000	0
145	20231102	161100	232407130	1000	1000	1000	1000	0
146	20231102	161000	232407130	1000	1000	1000	1000	0
147	20231102	160900	232407130	1000	1000	1000	1000	0
148	20231102	160800	232407130	1000	1000	1000	1000	0
149	20231102	160700	232407130	1000	1000	1000	1000	0
150	20231102	160600	232407130	1000	1000	1000	1000	0
151	20231102	160500	232407130	1000	1000	1000	1000	0
152	20231102	160400	232407130	1000	1000	1000	1000	1316
153	20231102	160300	232407130	1000	1000	1000	1000	0
154	20231102	160200	232407130	1000	1000	1000	1000	0
155	20231102	160100	232407130	1000	1000	1000	1000	0
156	20231102	160000	232407130	1000	1000	1000	1000	0
157	20231102	155900	232407130	1000	1000	1000	1000	0
158	20231102	155800	232407130	1000	1000	1000	1000	0
159	20231102	155700	232407130	1000	1000	1000	1000	0
160	20231102	155600	232407130	1000	1000	1000	1000	0
161	20231102	155500	232407130	1000	1000	1000	1000	0
162	20231102	155400	232407130	1000	1000	1000	1000	0
163	20231102	155300	232407130	1000	1000	1000	1000	0
164	20231102	155200	232407130	1000	1000	1000	1000	0
165	20231102	155100	232407130	1000	1000	1000	1000	0
166	20231102	155000	232407130	1000	1000	1000	1000	0
167	20231102	154900	232407130	1000	1000	1000	1000	0
168	20231102	154800	232407130	1000	1000	1000	1000	0
169	20231102	154700	232407130	1000	1000	1000	1000	0
170	20231102	154600	232407130	1000	1000	1000	1000	0
171	20231102	154500	232407130	1000	1000	1000	1000	0
172	20231102	154400	232407130	1000	1000	1000	1000	0
173	20231102	154300	232407130	1000	1000	1000	1000	0
174	20231102	154200	232407130	1000	1000	1000	1000	0
175	20231102	154100	232407130	1000	1000	1000	1000	0
176	20231102	154000	232407130	1000	1000	1000	1000	0
177	20231102	153900	232407130	1000	1000	1000	1000	0
178	20231102	153800	232407130	1000	1000	1000	1000	0
179	20231102	153700	232407130	1000	1000	1000	1000	0
180	20231102	153600	232407130	1000	1000	1000	1000	0
181	20231102	153500	232407130	1000	1000	1000	1000	0
182	20231102	153400	232407130	1000	1000	1000	1000	1316
183	20231102	153300	232407130	1000	1000	1000	1000	0
184	20231102	153200	232407130	1000	1000	1000	1000	0
185	20231102	153100	232407130	1000	1000	1000	1000	0
186	20231102	153000	232407130	1000	1000	1000	1000	1316
187	20231102	152900	231091130	1003	1003	1003	1003	0
188	20231102	152800	231091130	1003	1003	1003	1003	0
189	20231102	152700	231091130	1003	1003	1003	1003	0
190	20231102	152600	231091130	1003	1003	1003	1003	0
191	20231102	152500	231091130	1003	1003	1003	1003	0
192	20231102	152400	231091130	1003	1003	1003	1003	0
193	20231102	152300	231091130	1003	1003	1003	1003	0
194	20231102	152200	231091130	1003	1003	1003	1003	0
195	20231102	152100	231091130	1003	1003	1003	1003	0
196	20231102	152000	231091130	1003	1003	1003	1003	0
197	20231102	151900	231091130	1003	1003	1003	1003	0
198	20231102	151800	231091130	1003	1003	1003	1003	0
199	20231102	151700	231091130	1003	1002	1003	1002	1234
200	20231102	151600	229854643	1002	1000	1002	1000	328
201	20231102	151500	229526043	1000	1000	1000	1000	12
202	20231102	151400	229514043	1000	1000	1000	1000	0
203	20231102	151300	229514043	1000	1000	1000	1000	0
204	20231102	151200	229514043	1000	1000	1000	1000	0
205	20231102	151100	229514043	1000	1000	1000	1000	0
206	20231102	151000	229514043	1000	1002	1002	1000	17
207	20231102	150900	229497023	1000	1000	1000	1000	125
208	20231102	150800	229372023	1000	1000	1000	1000	0
209	20231102	150700	229372023	1000	1000	1000	1000	6
210	20231102	150600	229366023	1000	1000	1000	1000	0
211	20231102	150500	229366023	1000	1000	1000	1000	0
212	20231102	150400	229366023	1000	1000	1000	1000	113
213	20231102	150300	229253023	1000	1000	1000	1000	50
214	20231102	150200	229203023	1000	1000	1000	1000	0
215	20231102	150100	229203023	1000	1000	1000	1000	0
216	20231102	150000	229203023	1000	1000	1000	1000	0
217	20231102	145900	229203023	1000	1000	1000	1000	0
218	20231102	145800	229203023	1000	1000	1000	1000	0
219	20231102	145700	229203023	1000	1000	1000	1000	0
220	20231102	145600	229203023	1000	1000	1000	1000	113
221	20231102	145500	229090023	1000	1000	1000	1000	0
222	20231102	145400	229090023	1000	1000	1000	1000	0
223	20231102	145300	229090023	1000	1000	1000	1000	0
224	20231102	145200	229090023	1000	1000	1000	1000	0
225	20231102	145100	229090023	1000	1000	1000	1000	0
226	20231102	145000	229090023	1000	1000	1000	1000	0
227	20231102	144900	229090023	1000	1000	1000	1000	1
228	20231102	144800	229089023	1004	1004	1004	1004	0
229	20231102	144700	229089023	1004	1004	1004	1004	0
230	20231102	144600	229089023	1004	1004	1004	1004	0
231	20231102	144500	229089023	1004	1003	1004	1003	498
232	20231102	144400	228589066	1004	1004	1004	1004	0
233	20231102	144300	228589066	1004	1004	1004	1004	0
234	20231102	144200	228589066	1004	1004	1004	1004	0
235	20231102	144100	228589066	1004	1004	1004	1004	400
236	20231102	144000	228187466	1004	1005	1005	1004	3
237	20231102	143900	228184453	1005	1003	1005	1003	5000
238	20231102	143800	223164345	1003	1003	1003	1003	0
239	20231102	143700	223164345	1003	1003	1003	1003	0
240	20231102	143600	223164345	1003	1003	1003	1003	2027
241	20231102	143500	221131264	1003	1001	1003	1001	10000
242	20231102	143400	211113729	1000	1000	1000	1000	0
243	20231102	143300	211113729	1000	1000	1000	1000	0
244	20231102	143200	211113729	1000	1000	1000	1000	0
245	20231102	143100	211113729	1000	1000	1000	1000	0
246	20231102	143000	211113729	1000	1000	1000	1000	6
247	20231102	142900	211107729	1001	1001	1001	1001	0
248	20231102	142800	211107729	1001	1001	1001	1001	0
249	20231102	142700	211107729	1001	1001	1001	1001	0
250	20231102	142600	211107729	1001	1001	1001	1001	0
251	20231102	142500	211107729	1001	1001	1001	1001	0
252	20231102	142400	211107729	1001	1001	1001	1001	0
253	20231102	142300	211107729	1001	1001	1001	1001	0
254	20231102	142200	211107729	1001	1001	1001	1001	1
255	20231102	142100	211106728	1001	1001	1001	1001	0
256	20231102	142000	211106728	1001	1001	1001	1001	0
257	20231102	141900	211106728	1001	1001	1001	1001	0
258	20231102	141800	211106728	1001	1001	1001	1001	0
259	20231102	141700	211106728	1001	1001	1001	1001	0
260	20231102	141600	211106728	1001	1001	1001	1001	0
261	20231102	141500	211106728	1001	1001	1001	1001	0
262	20231102	141400	211106728	1001	1001	1001	1001	0
263	20231102	141300	211106728	1001	1001	1001	1001	0
264	20231102	141200	211106728	1001	1001	1001	1001	0
265	20231102	141100	211106728	1001	1001	1001	1001	0
266	20231102	141000	211106728	1001	1001	1001	1001	0
267	20231102	140900	211106728	1001	1001	1001	1001	1
268	20231102	140800	211105727	999	999	999	999	0
269	20231102	140700	211105727	999	999	999	999	0
270	20231102	140600	211105727	999	999	999	999	0
271	20231102	140500	211105727	999	999	999	999	0
272	20231102	140400	211105727	999	999	999	999	0
273	20231102	140300	211105727	999	999	999	999	200
274	20231102	140200	210905927	999	999	999	999	0
275	20231102	140100	210905927	999	999	999	999	0
276	20231102	140000	210905927	999	999	999	999	50
277	20231102	135900	210855977	1002	1002	1002	1002	0
278	20231102	135800	210855977	1002	1002	1002	1002	0
279	20231102	135700	210855977	1002	1002	1002	1002	0
280	20231102	135600	210855977	1002	1002	1002	1002	0
281	20231102	135500	210855977	1002	1000	1002	999	1614
282	20231102	135400	209242610	1002	1002	1002	1002	1
283	20231102	135300	209241608	1000	1000	1000	1000	0
284	20231102	135200	209241608	1000	1000	1000	1000	2
285	20231102	135100	209239608	1002	1002	1002	1002	0
286	20231102	135000	209239608	1002	1002	1002	1002	0
287	20231102	134900	209239608	1002	1002	1002	1002	0
288	20231102	134800	209239608	1002	1002	1002	1002	0
289	20231102	134700	209239608	1002	1002	1002	1002	0
290	20231102	134600	209239608	1002	1002	1002	1002	0
291	20231102	134500	209239608	1002	1002	1002	1002	5
292	20231102	134400	209234598	1003	1003	1003	1003	0
293	20231102	134300	209234598	1003	1003	1003	1003	0
294	20231102	134200	209234598	1003	1003	1003	1003	0
295	20231102	134100	209234598	1003	1003	1003	1003	0
296	20231102	134000	209234598	1003	1003	1003	1003	0
297	20231102	133900	209234598	1003	1003	1003	1003	0
298	20231102	133800	209234598	1003	1003	1003	1003	0
299	20231102	133700	209234598	1003	1003	1003	1003	0
300	20231102	133600	209234598	1003	1003	1003	1003	1
301	20231102	133500	209233595	1000	1000	1000	1000	0
302	20231102	133400	209233595	1000	1000	1000	1000	34
303	20231102	133300	209199595	1000	1000	1000	1000	10
304	20231102	133200	209189595	1000	1000	1000	1000	0
305	20231102	133100	209189595	1000	1000	1000	1000	0
306	20231102	133000	209189595	1000	1000	1000	1000	0
307	20231102	132900	209189595	1000	1000	1000	1000	20
308	20231102	132800	209169595	1000	1001	1001	1000	6000
309	20231102	132700	203169575	1003	1003	1003	1003	0
310	20231102	132600	203169575	1003	1003	1003	1003	0
311	20231102	132500	203169575	1003	1003	1003	1003	0
312	20231102	132400	203169575	1003	1003	1003	1003	980
313	20231102	132300	202186635	1003	1002	1003	1002	28
314	20231102	132200	202158571	1000	1000	1000	1000	0
315	20231102	132100	202158571	1000	1000	1000	1000	0
316	20231102	132000	202158571	1000	1000	1000	1000	0
317	20231102	131900	202158571	1000	1001	1001	1000	7026
318	20231102	131800	195129592	1003	1003	1003	1003	0
319	20231102	131700	195129592	1003	1002	1003	1002	389
320	20231102	131600	194739437	1003	1003	1003	1003	0
321	20231102	131500	194739437	1003	1003	1003	1003	450
322	20231102	131400	194288087	1002	1002	1002	1002	0
323	20231102	131300	194288087	1002	1002	1002	1002	50
324	20231102	131200	194237987	1003	1003	1003	1003	0
325	20231102	131100	194237987	1003	1003	1003	1003	450
326	20231102	131000	193786637	1002	1002	1002	1002	50
327	20231102	130900	193736537	1003	1003	1003	1003	0
328	20231102	130800	193736537	1003	1003	1003	1003	450
329	20231102	130700	193285187	1003	1003	1003	1003	0
330	20231102	130600	193285187	1003	1003	1003	1003	0
331	20231102	130500	193285187	1003	1003	1003	1003	450
332	20231102	130400	192833837	1003	1003	1003	1003	0
333	20231102	130300	192833837	1003	1003	1003	1003	20
334	20231102	130200	192813777	1003	1003	1003	1003	460
335	20231102	130100	192352397	1003	1003	1003	1003	0
336	20231102	130000	192352397	1003	1003	1003	1003	10
337	20231102	125900	192342367	1003	1003	1003	1003	450
338	20231102	125800	191891017	1001	1001	1001	1001	20
339	20231102	125700	191870997	1003	1003	1003	1003	0
340	20231102	125600	191870997	1003	1003	1003	1003	449
341	20231102	125500	191420650	1003	1003	1003	1003	5
342	20231102	125400	191415635	1003	1003	1003	1003	0
343	20231102	125300	191415635	1003	1003	1003	1003	450
344	20231102	125200	190964285	1003	1003	1003	1003	0
345	20231102	125100	190964285	1003	1003	1003	1003	0
346	20231102	125000	190964285	1003	1003	1003	1003	450
347	20231102	124900	190512935	1003	1003	1003	1003	0
348	20231102	124800	190512935	1003	1003	1003	1003	5
349	20231102	124700	190507920	1003	1003	1003	1003	450
350	20231102	124600	190056570	1003	1003	1003	1003	0
351	20231102	124500	190056570	1003	1003	1003	1003	0
352	20231102	124400	190056570	1003	1002	1003	1002	450
353	20231102	124300	189605224	1003	1003	1003	1003	1
354	20231102	124200	189604221	1001	1001	1001	1001	2001
355	20231102	124100	187601220	1003	1003	1003	1003	450
356	20231102	124000	187149870	1003	1003	1003	1003	0
357	20231102	123900	187149870	1003	1003	1003	1003	0
358	20231102	123800	187149870	1003	1003	1003	1003	450
359	20231102	123700	186698520	1002	1002	1002	1002	0
360	20231102	123600	186698520	1002	1002	1002	1002	0
361	20231102	123500	186698520	1002	1002	1002	1002	1683
362	20231102	123400	185012154	1002	1002	1002	1002	0
363	20231102	123300	185012154	1002	1002	1002	1002	0
364	20231102	123200	185012154	1002	1002	1002	1002	600
365	20231102	123100	184410954	1002	1002	1002	1002	0
366	20231102	123000	184410954	1002	1002	1002	1002	0
367	20231102	122900	184410954	1002	1002	1002	1002	450
368	20231102	122800	183960054	1002	1002	1002	1002	0
369	20231102	122700	183960054	1002	1002	1002	1002	0
370	20231102	122600	183960054	1002	1002	1002	1002	450
371	20231102	122500	183509154	1002	1002	1002	1002	0
372	20231102	122400	183509154	1002	1002	1002	1002	0
373	20231102	122300	183509154	1002	1001	1002	1001	450
374	20231102	122200	183058271	1002	1002	1002	1002	0
375	20231102	122100	183058271	1002	1002	1002	1002	0
376	20231102	122000	183058271	1002	1002	1002	1002	650
377	20231102	121900	182406971	1002	1002	1002	1002	110
378	20231102	121800	182296751	1002	1002	1002	1002	0
379	20231102	121700	182296751	1002	1002	1002	1002	339
380	20231102	121600	181957073	1002	1002	1002	1002	0
381	20231102	121500	181957073	1002	1002	1002	1002	0
382	20231102	121400	181957073	1002	1002	1002	1002	450
383	20231102	121300	181506173	1002	1002	1002	1002	0
384	20231102	121200	181506173	1002	1002	1002	1002	0
385	20231102	121100	181506173	1002	1002	1002	1002	450
386	20231102	121000	181055273	1002	1002	1002	1002	100
387	20231102	120900	180955073	1002	1002	1002	1002	0
388	20231102	120800	180955073	1002	1002	1002	1002	450
389	20231102	120700	180504173	1002	1002	1002	1002	0
390	20231102	120600	180504173	1002	1002	1002	1002	0
391	20231102	120500	180504173	1002	1002	1002	1002	465
392	20231102	120400	180038243	1002	1002	1002	1002	0
393	20231102	120300	180038243	1002	1002	1002	1002	111
394	20231102	120200	179927021	1002	1002	1002	1002	339
395	20231102	120100	179587343	1002	1002	1002	1002	0
396	20231102	120000	179587343	1002	1002	1002	1002	0
397	20231102	115900	179587343	1002	1002	1002	1002	450
398	20231102	115800	179136443	1002	1002	1002	1002	0
399	20231102	115700	179136443	1002	1002	1002	1002	35
400	20231102	115600	179101373	1002	1002	1002	1002	449
401	20231102	115500	178651475	1002	1002	1002	1002	0
402	20231102	115400	178651475	1002	1002	1002	1002	20
403	20231102	115300	178631435	1002	1002	1002	1002	0
404	20231102	115200	178631435	1002	1001	1002	1001	450
405	20231102	115100	178180824	1001	1001	1001	1001	165
406	20231102	115000	178015659	1002	1002	1002	1002	0
407	20231102	114900	178015659	1002	1000	1002	1000	451
408	20231102	114800	177564097	1002	1002	1002	1002	0
409	20231102	114700	177564097	1002	1002	1002	1002	0
410	20231102	114600	177564097	1002	1000	1002	999	3450
411	20231102	114500	174115857	1002	1002	1002	1002	0
412	20231102	114400	174115857	1002	1002	1002	1002	61
413	20231102	114300	174054735	1002	1002	1002	1002	389
414	20231102	114200	173664957	1002	1002	1002	1002	0
415	20231102	114100	173664957	1002	1002	1002	1002	0
416	20231102	114000	173664957	1002	1001	1002	1001	450
417	20231102	113900	173214457	1000	1000	1000	1000	0
418	20231102	113800	173214457	1000	1000	1000	1000	10
419	20231102	113700	173204457	1002	1001	1002	1001	449
420	20231102	113600	172754848	1001	1001	1001	1001	10
421	20231102	113500	172744838	1001	1001	1001	1001	0
422	20231102	113400	172744838	1001	1001	1001	1001	450
423	20231102	113300	172294388	1001	1001	1001	1001	9
424	20231102	113200	172285379	1001	1001	1001	1001	0
425	20231102	113100	172285379	1001	1001	1001	1001	450
426	20231102	113000	171834929	999	999	999	999	0
427	20231102	112900	171834929	999	1001	1001	999	5426
428	20231102	112800	166410322	1003	1003	1003	1003	450
429	20231102	112700	165958972	1003	1003	1003	1003	0
430	20231102	112600	165958972	1003	1003	1003	1003	0
431	20231102	112500	165958972	1003	1003	1003	1003	450
432	20231102	112400	165507622	1003	1003	1003	1003	0
433	20231102	112300	165507622	1003	1003	1003	1003	117
434	20231102	112200	165390271	1003	1001	1003	1001	1163
435	20231102	112100	164224563	1002	1002	1002	1002	0
436	20231102	112000	164224563	1002	1002	1002	1002	0
437	20231102	111900	164224563	1002	1002	1002	1002	459
438	20231102	111800	163764645	1002	1002	1002	1002	0
439	20231102	111700	163764645	1002	1002	1002	1002	9
440	20231102	111600	163755627	1002	1002	1002	1002	449
441	20231102	111500	163305729	1002	1002	1002	1002	0
442	20231102	111400	163305729	1002	1002	1002	1002	0
443	20231102	111300	163305729	1002	1002	1002	1002	459
444	20231102	111200	162845811	1000	1000	1000	1000	0
445	20231102	111100	162845811	1000	1000	1002	1000	15
446	20231102	111000	162830791	1003	1003	1003	1003	450
447	20231102	110900	162379441	1003	1003	1003	1003	0
448	20231102	110800	162379441	1003	1003	1003	1003	0
449	20231102	110700	162379441	1003	1002	1003	1002	450
450	20231102	110600	161928149	1001	1000	1001	1000	4853
451	20231102	110500	157073358	1000	1000	1000	1000	6000
452	20231102	110400	151073358	1000	1000	1000	1000	450
453	20231102	110300	150623358	1000	1000	1000	1000	0
454	20231102	110200	150623358	1000	1000	1000	1000	0
455	20231102	110100	150623358	1000	1001	1001	1000	17134
456	20231102	110000	133488908	1000	1000	1000	1000	0
457	20231102	105900	133488908	1000	1000	1000	1000	19000
458	20231102	105800	114488908	1001	1001	1001	1001	450
459	20231102	105700	114038458	1000	1001	1001	1000	4317
460	20231102	105600	109721457	1001	1001	1001	1001	250
461	20231102	105500	109471207	1001	1001	1001	1001	449
462	20231102	105400	109021758	1000	1000	1000	1000	0
463	20231102	105300	109021758	1000	1000	1000	1000	0
464	20231102	105200	109021758	1000	1000	1000	1000	200
465	20231102	105100	108821758	1000	1000	1000	1000	2000
466	20231102	105000	106821758	1001	1001	1001	1001	0
467	20231102	104900	106821758	1001	1001	1001	1001	450
468	20231102	104800	106371308	1001	1001	1001	1001	9
469	20231102	104700	106362299	1001	1001	1001	1001	0
470	20231102	104600	106362299	1001	1001	1001	1001	459
471	20231102	104500	105902840	1001	1001	1001	1001	1
472	20231102	104400	105901839	1001	1003	1003	1001	2081
473	20231102	104300	103818740	1001	1005	1005	1001	651
474	20231102	104200	103165215	1003	1003	1003	1003	3
475	20231102	104100	103162206	1005	1005	1005	1005	0
476	20231102	104000	103162206	1005	1005	1005	1005	450
477	20231102	103900	102709956	1005	1005	1005	1005	1301
478	20231102	103800	101402451	1005	1002	1006	1002	10149
479	20231102	103700	91219062	1002	1002	1002	1002	1383
480	20231102	103600	89833296	1002	1002	1002	1002	0
481	20231102	103500	89833296	1002	1002	1002	1002	0
482	20231102	103400	89833296	1002	1002	1002	1002	450
483	20231102	103300	89382396	1002	1002	1002	1002	7050
484	20231102	103200	82318296	1001	1001	1001	1001	0
485	20231102	103100	82318296	1001	1001	1001	1001	483
486	20231102	103000	81834813	1001	1000	1001	1000	551
487	20231102	102900	81283363	1001	1001	1001	1001	0
488	20231102	102800	81283363	1001	1001	1001	1001	0
489	20231102	102700	81283363	1001	1001	1001	1001	450
490	20231102	102600	80832913	1001	1001	1001	1001	9
491	20231102	102500	80823904	1001	1001	1001	1001	2
492	20231102	102400	80821902	1001	1000	1001	1000	470
493	20231102	102300	80351452	1001	1001	1001	1001	0
494	20231102	102200	80351452	1001	1001	1001	1001	0
495	20231102	102100	80351452	1001	1001	1001	1001	450
496	20231102	102000	79901002	1000	1000	1000	1000	60
497	20231102	101900	79841002	1000	1000	1000	1000	2000
498	20231102	101800	77841002	1000	1000	1000	1000	2000
499	20231102	101700	75841002	1001	1001	1001	1001	3565
500	20231102	101600	72272437	1001	1001	1001	1001	3
501	20231102	101500	72269434	999	1001	1001	999	20294
502	20231102	101400	51972522	1004	1004	1004	1004	0
503	20231102	101300	51972522	1004	1004	1004	1004	0
504	20231102	101200	51972522	1004	1003	1004	1003	1440
505	20231102	101100	50527752	1003	1001	1003	1001	1370
506	20231102	101000	49155177	1001	1001	1001	1001	0
507	20231102	100900	49155177	1001	1001	1001	1001	450
508	20231102	100800	48704727	1000	1000	1000	1000	0
509	20231102	100700	48704727	1000	1000	1000	1000	0
510	20231102	100600	48704727	1000	999	1000	999	3920
511	20231102	100500	44784917	1000	1000	1000	1000	0
512	20231102	100400	44784917	1000	1000	1001	1000	1299
513	20231102	100300	43485817	1001	1001	1001	1000	1918
514	20231102	100200	41567077	1001	1001	1001	1001	0
515	20231102	100100	41567077	1001	1001	1001	1001	2884
516	20231102	100000	38680193	1001	997	1001	997	10189
517	20231102	095900	28499862	997	997	997	997	794
518	20231102	095800	27708244	997	997	997	997	0
519	20231102	095700	27708244	997	996	997	995	2260
520	20231102	095600	25456084	996	996	996	996	0
521	20231102	095500	25456084	996	996	996	996	0
522	20231102	095400	25456084	996	996	996	996	450
523	20231102	095300	25007884	996	996	996	994	448
524	20231102	095200	24561915	996	996	996	996	810
525	20231102	095100	23755155	996	996	996	996	460
526	20231102	095000	23296995	996	996	996	996	0
527	20231102	094900	23296995	996	996	996	996	0
528	20231102	094800	23296995	996	996	996	996	450
529	20231102	094700	22848795	996	996	996	996	341
530	20231102	094600	22509159	995	995	995	995	204
531	20231102	094500	22306179	995	995	995	995	450
532	20231102	094400	21858429	995	995	995	995	4
533	20231102	094300	21854449	995	995	995	995	0
534	20231102	094200	21854449	995	995	995	995	450
535	20231102	094100	21406699	995	995	995	995	0
536	20231102	094000	21406699	995	995	995	995	0
537	20231102	093900	21406699	995	995	995	995	450
538	20231102	093800	20958949	995	995	995	995	0
539	20231102	093700	20958949	995	995	995	995	0
540	20231102	093600	20958949	995	995	995	995	449
541	20231102	093500	20512194	993	994	994	993	1201
542	20231102	093400	19319600	996	996	996	996	1
543	20231102	093300	19318604	996	996	996	996	458
544	20231102	093200	18862436	997	997	997	997	3
545	20231102	093100	18859445	999	995	999	995	5000
546	20231102	093000	13881305	995	995	995	995	455
547	20231102	092900	13428580	995	995	995	995	0
548	20231102	092800	13428580	995	995	995	995	0
549	20231102	092700	13428580	995	995	995	995	460
550	20231102	092600	12970880	995	995	995	995	20
551	20231102	092500	12950980	995	995	995	995	0
552	20231102	092400	12950980	995	995	995	995	450
553	20231102	092300	12503230	995	995	995	995	0
554	20231102	092200	12503230	995	995	995	995	0
555	20231102	092100	12503230	995	993	995	993	450
556	20231102	092000	12056094	992	992	992	992	274
557	20231102	091900	11784286	992	992	992	992	0
558	20231102	091800	11784286	992	992	992	992	583
559	20231102	091700	11205950	990	991	991	990	40
560	20231102	091600	11166327	992	992	992	992	0
561	20231102	091500	11166327	992	992	992	992	451
562	20231102	091400	10718935	992	992	992	992	0
563	20231102	091300	10718935	992	992	992	992	0
564	20231102	091200	10718935	992	992	992	992	5
565	20231102	091100	10713975	992	992	992	992	0
566	20231102	091000	10713975	992	992	992	992	342
567	20231102	090900	10374711	991	991	991	991	0
568	20231102	090800	10374711	991	991	991	991	0
569	20231102	090700	10374711	991	990	991	990	3174
570	20231102	090600	7232438	990	991	991	990	4952
571	20231102	090500	2329918	990	991	991	990	236
572	20231102	090400	2096275	991	991	991	991	2035
573	20231102	090300	79590	994	994	994	994	0
574	20231102	090200	79590	994	994	994	994	10
575	20231102	090100	69650	995	995	995	995	50
576	20231102	090000	19900	995	995	995	995	20