KissMeData/001520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183400	55967889	1000	1000	1000	1000	1023
3	20231103	183300	55967889	1000	1000	1000	1000	0
4	20231103	183200	55967889	1000	1000	1000	1000	0
5	20231103	183100	55967889	1000	1000	1000	1000	0
6	20231103	183000	55967889	1000	1000	1000	1000	0
7	20231103	182900	55967889	1000	1000	1000	1000	0
8	20231103	182800	55967889	1000	1000	1000	1000	0
9	20231103	182700	55967889	1000	1000	1000	1000	0
10	20231103	182600	55967889	1000	1000	1000	1000	0
11	20231103	182500	55967889	1000	1000	1000	1000	0
12	20231103	182400	55967889	1000	1000	1000	1000	0
13	20231103	182300	55967889	1000	1000	1000	1000	0
14	20231103	182200	55967889	1000	1000	1000	1000	0
15	20231103	182100	55967889	1000	1000	1000	1000	0
16	20231103	182000	55967889	1000	1000	1000	1000	0
17	20231103	181900	55967889	1000	1000	1000	1000	0
18	20231103	181800	55967889	1000	1000	1000	1000	0
19	20231103	181700	55967889	1000	1000	1000	1000	0
20	20231103	181600	55967889	1000	1000	1000	1000	0
21	20231103	181500	55967889	1000	1000	1000	1000	0
22	20231103	181400	55967889	1000	1000	1000	1000	0
23	20231103	181300	55967889	1000	1000	1000	1000	0
24	20231103	181200	55967889	1000	1000	1000	1000	0
25	20231103	181100	55967889	1000	1000	1000	1000	0
26	20231103	181000	55967889	1000	1000	1000	1000	0
27	20231103	180900	55967889	1000	1000	1000	1000	0
28	20231103	180800	55967889	1000	1000	1000	1000	0
29	20231103	180700	55967889	1000	1000	1000	1000	0
30	20231103	180600	55967889	1000	1000	1000	1000	0
31	20231103	180500	55967889	1000	1000	1000	1000	0
32	20231103	180400	55967889	1000	1000	1000	1000	1023
33	20231103	180300	55967889	1000	1000	1000	1000	0
34	20231103	180200	55967889	1000	1000	1000	1000	0
35	20231103	180100	55967889	1000	1000	1000	1000	0
36	20231103	180000	55967889	1000	1000	1000	1000	0
37	20231103	175900	55967889	1000	1000	1000	1000	0
38	20231103	175800	55967889	1000	1000	1000	1000	0
39	20231103	175700	55967889	1000	1000	1000	1000	0
40	20231103	175600	55967889	1000	1000	1000	1000	0
41	20231103	175500	55967889	1000	1000	1000	1000	0
42	20231103	175400	55967889	1000	1000	1000	1000	0
43	20231103	175300	55967889	1000	1000	1000	1000	0
44	20231103	175200	55967889	1000	1000	1000	1000	0
45	20231103	175100	55967889	1000	1000	1000	1000	0
46	20231103	175000	55967889	1000	1000	1000	1000	0
47	20231103	174900	55967889	1000	1000	1000	1000	0
48	20231103	174800	55967889	1000	1000	1000	1000	0
49	20231103	174700	55967889	1000	1000	1000	1000	0
50	20231103	174600	55967889	1000	1000	1000	1000	0
51	20231103	174500	55967889	1000	1000	1000	1000	0
52	20231103	174400	55967889	1000	1000	1000	1000	0
53	20231103	174300	55967889	1000	1000	1000	1000	0
54	20231103	174200	55967889	1000	1000	1000	1000	0
55	20231103	174100	55967889	1000	1000	1000	1000	0
56	20231103	174000	55967889	1000	1000	1000	1000	0
57	20231103	173900	55967889	1000	1000	1000	1000	0
58	20231103	173800	55967889	1000	1000	1000	1000	0
59	20231103	173700	55967889	1000	1000	1000	1000	0
60	20231103	173600	55967889	1000	1000	1000	1000	0
61	20231103	173500	55967889	1000	1000	1000	1000	0
62	20231103	173400	55967889	1000	1000	1000	1000	1023
63	20231103	173300	55967889	1000	1000	1000	1000	0
64	20231103	173200	55967889	1000	1000	1000	1000	0
65	20231103	173100	55967889	1000	1000	1000	1000	0
66	20231103	173000	55967889	1000	1000	1000	1000	0
67	20231103	172900	55967889	1000	1000	1000	1000	0
68	20231103	172800	55967889	1000	1000	1000	1000	0
69	20231103	172700	55967889	1000	1000	1000	1000	0
70	20231103	172600	55967889	1000	1000	1000	1000	0
71	20231103	172500	55967889	1000	1000	1000	1000	0
72	20231103	172400	55967889	1000	1000	1000	1000	0
73	20231103	172300	55967889	1000	1000	1000	1000	0
74	20231103	172200	55967889	1000	1000	1000	1000	0
75	20231103	172100	55967889	1000	1000	1000	1000	0
76	20231103	172000	55967889	1000	1000	1000	1000	0
77	20231103	171900	55967889	1000	1000	1000	1000	0
78	20231103	171800	55967889	1000	1000	1000	1000	0
79	20231103	171700	55967889	1000	1000	1000	1000	0
80	20231103	171600	55967889	1000	1000	1000	1000	0
81	20231103	171500	55967889	1000	1000	1000	1000	0
82	20231103	171400	55967889	1000	1000	1000	1000	0
83	20231103	171300	55967889	1000	1000	1000	1000	0
84	20231103	171200	55967889	1000	1000	1000	1000	0
85	20231103	171100	55967889	1000	1000	1000	1000	0
86	20231103	171000	55967889	1000	1000	1000	1000	0
87	20231103	170900	55967889	1000	1000	1000	1000	0
88	20231103	170800	55967889	1000	1000	1000	1000	0
89	20231103	170700	55967889	1000	1000	1000	1000	0
90	20231103	170600	55967889	1000	1000	1000	1000	0
91	20231103	170500	55967889	1000	1000	1000	1000	0
92	20231103	170400	55967889	1000	1000	1000	1000	1023
93	20231103	170300	55967889	1000	1000	1000	1000	0
94	20231103	170200	55967889	1000	1000	1000	1000	0
95	20231103	170100	55967889	1000	1000	1000	1000	0
96	20231103	170000	55967889	1000	1000	1000	1000	0
97	20231103	165900	55967889	1000	1000	1000	1000	0
98	20231103	165800	55967889	1000	1000	1000	1000	0
99	20231103	165700	55967889	1000	1000	1000	1000	0
100	20231103	165600	55967889	1000	1000	1000	1000	0
101	20231103	165500	55967889	1000	1000	1000	1000	0
102	20231103	165400	55967889	1000	1000	1000	1000	0
103	20231103	165300	55967889	1000	1000	1000	1000	0
104	20231103	165200	55967889	1000	1000	1000	1000	0
105	20231103	165100	55967889	1000	1000	1000	1000	0
106	20231103	165000	55967889	1000	1000	1000	1000	0
107	20231103	164900	55967889	1000	1000	1000	1000	0
108	20231103	164800	55967889	1000	1000	1000	1000	0
109	20231103	164700	55967889	1000	1000	1000	1000	0
110	20231103	164600	55967889	1000	1000	1000	1000	0
111	20231103	164500	55967889	1000	1000	1000	1000	0
112	20231103	164400	55967889	1000	1000	1000	1000	0
113	20231103	164300	55967889	1000	1000	1000	1000	0
114	20231103	164200	55967889	1000	1000	1000	1000	0
115	20231103	164100	55967889	1000	1000	1000	1000	0
116	20231103	164000	55967889	1000	1000	1000	1000	0
117	20231103	163900	55967889	1000	1000	1000	1000	0
118	20231103	163800	55967889	1000	1000	1000	1000	0
119	20231103	163700	55967889	1000	1000	1000	1000	0
120	20231103	163600	55967889	1000	1000	1000	1000	0
121	20231103	163500	55967889	1000	1000	1000	1000	0
122	20231103	163400	55967889	1000	1000	1000	1000	1023
123	20231103	163300	55967889	1000	1000	1000	1000	0
124	20231103	163200	55967889	1000	1000	1000	1000	0
125	20231103	163100	55967889	1000	1000	1000	1000	0
126	20231103	163000	55967889	1000	1000	1000	1000	0
127	20231103	162900	55967889	1000	1000	1000	1000	0
128	20231103	162800	55967889	1000	1000	1000	1000	0
129	20231103	162700	55967889	1000	1000	1000	1000	0
130	20231103	162600	55967889	1000	1000	1000	1000	0
131	20231103	162500	55967889	1000	1000	1000	1000	0
132	20231103	162400	55967889	1000	1000	1000	1000	0
133	20231103	162300	55967889	1000	1000	1000	1000	0
134	20231103	162200	55967889	1000	1000	1000	1000	0
135	20231103	162100	55967889	1000	1000	1000	1000	0
136	20231103	162000	55967889	1000	1000	1000	1000	0
137	20231103	161900	55967889	1000	1000	1000	1000	0
138	20231103	161800	55967889	1000	1000	1000	1000	0
139	20231103	161700	55967889	1000	1000	1000	1000	0
140	20231103	161600	55967889	1000	1000	1000	1000	0
141	20231103	161500	55967889	1000	1000	1000	1000	0
142	20231103	161400	55967889	1000	1000	1000	1000	0
143	20231103	161300	55967889	1000	1000	1000	1000	0
144	20231103	161200	55967889	1000	1000	1000	1000	0
145	20231103	161100	55967889	1000	1000	1000	1000	0
146	20231103	161000	55967889	1000	1000	1000	1000	0
147	20231103	160900	55967889	1000	1000	1000	1000	0
148	20231103	160800	55967889	1000	1000	1000	1000	0
149	20231103	160700	55967889	1000	1000	1000	1000	0
150	20231103	160600	55967889	1000	1000	1000	1000	0
151	20231103	160500	55967889	1000	1000	1000	1000	0
152	20231103	160400	55967889	1000	1000	1000	1000	1023
153	20231103	160300	55967889	1000	1000	1000	1000	0
154	20231103	160200	55967889	1000	1000	1000	1000	0
155	20231103	160100	55967889	1000	1000	1000	1000	0
156	20231103	160000	55967889	1000	1000	1000	1000	0
157	20231103	155900	55967889	1000	1000	1000	1000	0
158	20231103	155800	55967889	1000	1000	1000	1000	0
159	20231103	155700	55967889	1000	1000	1000	1000	0
160	20231103	155600	55967889	1000	1000	1000	1000	0
161	20231103	155500	55967889	1000	1000	1000	1000	0
162	20231103	155400	55967889	1000	1000	1000	1000	0
163	20231103	155300	55967889	1000	1000	1000	1000	0
164	20231103	155200	55967889	1000	1000	1000	1000	0
165	20231103	155100	55967889	1000	1000	1000	1000	0
166	20231103	155000	55967889	1000	1000	1000	1000	0
167	20231103	154900	55967889	1000	1000	1000	1000	0
168	20231103	154800	55967889	1000	1000	1000	1000	0
169	20231103	154700	55967889	1000	1000	1000	1000	0
170	20231103	154600	55967889	1000	1000	1000	1000	0
171	20231103	154500	55967889	1000	1000	1000	1000	0
172	20231103	154400	55967889	1000	1000	1000	1000	0
173	20231103	154300	55967889	1000	1000	1000	1000	0
174	20231103	154200	55967889	1000	1000	1000	1000	0
175	20231103	154100	55967889	1000	1000	1000	1000	0
176	20231103	154000	55967889	1000	1000	1000	1000	0
177	20231103	153900	55967889	1000	1000	1000	1000	0
178	20231103	153800	55967889	1000	1000	1000	1000	0
179	20231103	153700	55967889	1000	1000	1000	1000	0
180	20231103	153600	55967889	1000	1000	1000	1000	0
181	20231103	153500	55967889	1000	1000	1000	1000	0
182	20231103	153400	55967889	1000	1000	1000	1000	1023
183	20231103	153300	55967889	1000	1000	1000	1000	0
184	20231103	153200	55967889	1000	1000	1000	1000	0
185	20231103	153100	55967889	1000	1000	1000	1000	0
186	20231103	153000	55967889	1000	1000	1000	1000	1023
187	20231103	152900	54944889	1000	1000	1000	1000	0
188	20231103	152800	54944889	1000	1000	1000	1000	0
189	20231103	152700	54944889	1000	1000	1000	1000	0
190	20231103	152600	54944889	1000	1000	1000	1000	0
191	20231103	152500	54944889	1000	1000	1000	1000	0
192	20231103	152400	54944889	1000	1000	1000	1000	0
193	20231103	152300	54944889	1000	1000	1000	1000	0
194	20231103	152200	54944889	1000	1000	1000	1000	0
195	20231103	152100	54944889	1000	1000	1000	1000	0
196	20231103	152000	54944889	1000	1000	1000	1000	0
197	20231103	151900	54944889	1000	1000	1000	1000	0
198	20231103	151800	54944889	1000	1000	1000	1000	0
199	20231103	151700	54944889	1000	1000	1000	1000	0
200	20231103	151600	54944889	1000	1000	1000	1000	0
201	20231103	151500	54944889	1000	1000	1000	1000	10
202	20231103	151400	54934889	999	999	999	999	0
203	20231103	151300	54934889	999	999	999	999	0
204	20231103	151200	54934889	999	999	999	999	0
205	20231103	151100	54934889	999	999	999	999	0
206	20231103	151000	54934889	999	999	999	999	48
207	20231103	150900	54886937	999	999	999	999	0
208	20231103	150800	54886937	999	999	999	999	1
209	20231103	150700	54885938	999	999	999	999	0
210	20231103	150600	54885938	999	999	999	999	0
211	20231103	150500	54885938	999	999	999	999	300
212	20231103	150400	54586238	999	999	999	999	200
213	20231103	150300	54386438	999	999	999	999	200
214	20231103	150200	54186638	999	999	999	999	0
215	20231103	150100	54186638	999	999	999	999	1020
216	20231103	150000	53167658	1000	1000	1000	1000	0
217	20231103	145900	53167658	1000	1000	1000	1000	0
218	20231103	145800	53167658	1000	1000	1000	1000	0
219	20231103	145700	53167658	1000	1000	1000	1000	0
220	20231103	145600	53167658	1000	1000	1000	1000	0
221	20231103	145500	53167658	1000	1000	1000	1000	464
222	20231103	145400	52703658	998	998	998	998	0
223	20231103	145300	52703658	998	998	998	998	500
224	20231103	145200	52204658	998	998	998	998	1040
225	20231103	145100	51166738	999	999	999	999	0
226	20231103	145000	51166738	999	999	999	999	0
227	20231103	144900	51166738	999	999	999	999	0
228	20231103	144800	51166738	999	999	999	999	0
229	20231103	144700	51166738	999	999	999	999	0
230	20231103	144600	51166738	999	999	999	999	471
231	20231103	144500	50696209	999	999	999	999	20
232	20231103	144400	50676229	999	999	999	999	80
233	20231103	144300	50596309	999	999	999	999	650
234	20231103	144200	49946959	999	999	999	999	0
235	20231103	144100	49946959	999	999	999	999	194
236	20231103	144000	49753153	999	999	999	999	0
237	20231103	143900	49753153	999	999	999	999	0
238	20231103	143800	49753153	999	999	999	999	0
239	20231103	143700	49753153	999	999	999	999	5111
240	20231103	143600	44647264	999	999	999	999	0
241	20231103	143500	44647264	999	999	999	999	0
242	20231103	143400	44647264	999	999	999	999	0
243	20231103	143300	44647264	999	999	999	999	0
244	20231103	143200	44647264	999	999	999	999	0
245	20231103	143100	44647264	999	999	999	999	0
246	20231103	143000	44647264	999	999	999	999	0
247	20231103	142900	44647264	999	999	999	999	0
248	20231103	142800	44647264	999	999	999	999	0
249	20231103	142700	44647264	999	999	999	999	0
250	20231103	142600	44647264	999	999	999	999	10
251	20231103	142500	44637274	1000	1000	1000	1000	0
252	20231103	142400	44637274	1000	1000	1000	1000	101
253	20231103	142300	44536274	999	999	999	999	0
254	20231103	142200	44536274	999	999	999	999	0
255	20231103	142100	44536274	999	999	999	999	0
256	20231103	142000	44536274	999	999	999	999	233
257	20231103	141900	44303507	999	999	999	999	0
258	20231103	141800	44303507	999	999	999	999	0
259	20231103	141700	44303507	999	999	999	999	0
260	20231103	141600	44303507	999	999	999	999	0
261	20231103	141500	44303507	999	999	999	999	266
262	20231103	141400	44037773	999	999	999	999	39
263	20231103	141300	43998812	999	999	999	999	0
264	20231103	141200	43998812	999	999	999	999	10
265	20231103	141100	43988822	999	999	999	999	0
266	20231103	141000	43988822	999	999	999	999	0
267	20231103	140900	43988822	999	999	999	999	0
268	20231103	140800	43988822	999	999	999	999	0
269	20231103	140700	43988822	999	999	999	999	0
270	20231103	140600	43988822	999	999	999	999	0
271	20231103	140500	43988822	999	999	999	999	193
272	20231103	140400	43796015	999	999	999	999	0
273	20231103	140300	43796015	999	999	999	999	0
274	20231103	140200	43796015	999	999	999	999	0
275	20231103	140100	43796015	999	999	999	999	0
276	20231103	140000	43796015	999	999	999	999	0
277	20231103	135900	43796015	999	999	999	999	163
278	20231103	135800	43633178	999	999	999	999	134
279	20231103	135700	43499312	998	998	998	998	0
280	20231103	135600	43499312	998	998	998	998	0
281	20231103	135500	43499312	998	998	998	998	0
282	20231103	135400	43499312	998	999	999	998	1231
283	20231103	135300	42270771	999	999	999	999	0
284	20231103	135200	42270771	999	999	999	999	0
285	20231103	135100	42270771	999	999	999	999	826
286	20231103	135000	41445597	999	999	999	999	0
287	20231103	134900	41445597	999	999	999	999	1
288	20231103	134800	41444598	998	998	998	998	0
289	20231103	134700	41444598	998	998	998	998	14
290	20231103	134600	41430626	999	999	999	999	0
291	20231103	134500	41430626	999	999	999	999	0
292	20231103	134400	41430626	999	999	999	999	521
293	20231103	134300	40910147	999	999	999	999	0
294	20231103	134200	40910147	999	999	999	999	0
295	20231103	134100	40910147	999	999	999	999	0
296	20231103	134000	40910147	999	999	999	999	0
297	20231103	133900	40910147	999	999	999	999	0
298	20231103	133800	40910147	999	999	999	999	0
299	20231103	133700	40910147	999	999	999	999	1
300	20231103	133600	40909148	999	999	999	999	0
301	20231103	133500	40909148	999	999	999	999	2
302	20231103	133400	40907150	999	999	999	999	1
303	20231103	133300	40906151	997	997	997	997	0
304	20231103	133200	40906151	997	997	997	997	0
305	20231103	133100	40906151	997	997	997	997	0
306	20231103	133000	40906151	997	997	997	997	0
307	20231103	132900	40906151	997	997	997	997	0
308	20231103	132800	40906151	997	997	997	997	0
309	20231103	132700	40906151	997	999	999	997	4000
310	20231103	132600	36916909	998	998	998	998	0
311	20231103	132500	36916909	998	998	998	998	0
312	20231103	132400	36916909	998	998	998	998	0
313	20231103	132300	36916909	998	998	998	998	0
314	20231103	132200	36916909	998	998	998	998	267
315	20231103	132100	36650443	998	998	998	998	18
316	20231103	132000	36632479	997	997	997	997	0
317	20231103	131900	36632479	997	997	997	997	33
318	20231103	131800	36599578	997	997	997	997	0
319	20231103	131700	36599578	997	997	997	997	1
320	20231103	131600	36598581	998	998	998	998	105
321	20231103	131500	36493791	998	998	998	998	0
322	20231103	131400	36493791	998	998	998	998	0
323	20231103	131300	36493791	998	998	998	998	0
324	20231103	131200	36493791	998	998	998	998	0
325	20231103	131100	36493791	998	998	998	998	0
326	20231103	131000	36493791	998	998	998	998	0
327	20231103	130900	36493791	998	999	999	998	3395
328	20231103	130800	33105266	999	999	999	999	0
329	20231103	130700	33105266	999	999	999	999	0
330	20231103	130600	33105266	999	999	999	999	0
331	20231103	130500	33105266	999	999	999	999	200
332	20231103	130400	32905466	1000	1000	1000	1000	0
333	20231103	130300	32905466	1000	1000	1000	1000	0
334	20231103	130200	32905466	1000	1000	1000	1000	0
335	20231103	130100	32905466	1000	1000	1000	1000	0
336	20231103	130000	32905466	1000	1000	1000	1000	0
337	20231103	125900	32905466	1000	1000	1000	1000	0
338	20231103	125800	32905466	1000	1000	1000	1000	0
339	20231103	125700	32905466	1000	1000	1000	1000	0
340	20231103	125600	32905466	1000	1000	1000	1000	0
341	20231103	125500	32905466	1000	1000	1000	1000	0
342	20231103	125400	32905466	1000	1000	1000	1000	0
343	20231103	125300	32905466	1000	1000	1000	1000	0
344	20231103	125200	32905466	1000	1000	1000	1000	2
345	20231103	125100	32903466	1000	1000	1000	1000	0
346	20231103	125000	32903466	1000	1000	1000	1000	0
347	20231103	124900	32903466	1000	1000	1000	1000	0
348	20231103	124800	32903466	1000	1000	1000	1000	0
349	20231103	124700	32903466	1000	1000	1000	1000	0
350	20231103	124600	32903466	1000	1000	1000	1000	53
351	20231103	124500	32850466	1000	1000	1000	1000	50
352	20231103	124400	32800466	1000	1000	1000	1000	900
353	20231103	124300	31900466	1000	1000	1000	1000	0
354	20231103	124200	31900466	1000	1000	1000	1000	0
355	20231103	124100	31900466	1000	1000	1000	1000	0
356	20231103	124000	31900466	1000	1000	1000	1000	0
357	20231103	123900	31900466	1000	1000	1000	1000	0
358	20231103	123800	31900466	1000	1000	1000	1000	0
359	20231103	123700	31900466	1000	1000	1000	1000	0
360	20231103	123600	31900466	1000	1000	1000	1000	0
361	20231103	123500	31900466	1000	1000	1000	1000	0
362	20231103	123400	31900466	1000	1000	1000	1000	0
363	20231103	123300	31900466	1000	1000	1000	1000	0
364	20231103	123200	31900466	1000	1000	1000	1000	0
365	20231103	123100	31900466	1000	1000	1000	1000	0
366	20231103	123000	31900466	1000	1000	1000	1000	0
367	20231103	122900	31900466	1000	1000	1000	1000	1
368	20231103	122800	31899466	999	999	999	999	0
369	20231103	122700	31899466	999	999	999	999	0
370	20231103	122600	31899466	999	999	999	999	0
371	20231103	122500	31899466	999	999	999	999	0
372	20231103	122400	31899466	999	999	999	999	0
373	20231103	122300	31899466	999	999	999	999	0
374	20231103	122200	31899466	999	999	999	999	4
375	20231103	122100	31895470	999	999	999	999	0
376	20231103	122000	31895470	999	999	999	999	13
377	20231103	121900	31882483	998	998	998	998	10
378	20231103	121800	31872503	998	998	998	998	0
379	20231103	121700	31872503	998	998	998	997	4243
380	20231103	121600	27638051	999	999	999	999	410
381	20231103	121500	27228461	1000	1000	1000	1000	0
382	20231103	121400	27228461	1000	1000	1000	1000	0
383	20231103	121300	27228461	1000	1000	1000	1000	0
384	20231103	121200	27228461	1000	1000	1000	1000	0
385	20231103	121100	27228461	1000	1000	1000	1000	0
386	20231103	121000	27228461	1000	1000	1000	1000	0
387	20231103	120900	27228461	1000	1000	1000	1000	1
388	20231103	120800	27227461	998	998	998	998	0
389	20231103	120700	27227461	998	998	998	998	0
390	20231103	120600	27227461	998	998	998	998	0
391	20231103	120500	27227461	998	998	998	998	0
392	20231103	120400	27227461	998	998	998	998	0
393	20231103	120300	27227461	998	998	998	998	2339
394	20231103	120200	24893139	999	999	999	999	600
395	20231103	120100	24293739	999	999	999	999	27
396	20231103	120000	24266766	1000	1000	1000	1000	0
397	20231103	115900	24266766	1000	1000	1000	1000	0
398	20231103	115800	24266766	1000	1000	1000	1000	0
399	20231103	115700	24266766	1000	1000	1000	1000	0
400	20231103	115600	24266766	1000	1000	1000	1000	0
401	20231103	115500	24266766	1000	1000	1000	1000	0
402	20231103	115400	24266766	1000	1000	1000	1000	1
403	20231103	115300	24265766	998	998	998	998	0
404	20231103	115200	24265766	998	998	998	998	2000
405	20231103	115100	22269766	998	998	998	998	0
406	20231103	115000	22269766	998	998	998	998	248
407	20231103	114900	22022262	999	999	999	999	0
408	20231103	114800	22022262	999	999	999	999	857
409	20231103	114700	21166119	1000	1000	1000	1000	0
410	20231103	114600	21166119	1000	1000	1000	1000	0
411	20231103	114500	21166119	1000	1000	1000	1000	0
412	20231103	114400	21166119	1000	1000	1000	1000	0
413	20231103	114300	21166119	1000	1000	1000	1000	0
414	20231103	114200	21166119	1000	1000	1000	1000	0
415	20231103	114100	21166119	1000	1000	1000	1000	0
416	20231103	114000	21166119	1000	1000	1000	1000	0
417	20231103	113900	21166119	1000	1000	1000	1000	0
418	20231103	113800	21166119	1000	1000	1000	1000	644
419	20231103	113700	20522119	1000	1000	1000	1000	0
420	20231103	113600	20522119	1000	1000	1000	1000	0
421	20231103	113500	20522119	1000	1000	1000	1000	0
422	20231103	113400	20522119	1000	1000	1000	1000	0
423	20231103	113300	20522119	1000	1000	1000	1000	0
424	20231103	113200	20522119	1000	1000	1000	1000	0
425	20231103	113100	20522119	1000	1000	1000	1000	0
426	20231103	113000	20522119	1000	1000	1000	1000	0
427	20231103	112900	20522119	1000	1000	1000	1000	0
428	20231103	112800	20522119	1000	1000	1000	1000	0
429	20231103	112700	20522119	1000	1000	1000	1000	0
430	20231103	112600	20522119	1000	1000	1000	1000	0
431	20231103	112500	20522119	1000	1000	1000	1000	0
432	20231103	112400	20522119	1000	1000	1000	1000	600
433	20231103	112300	19922119	1001	1001	1001	1001	0
434	20231103	112200	19922119	1001	1001	1001	1001	0
435	20231103	112100	19922119	1001	1001	1001	1001	0
436	20231103	112000	19922119	1001	1001	1001	1001	0
437	20231103	111900	19922119	1001	1001	1001	1001	0
438	20231103	111800	19922119	1001	1001	1001	1001	0
439	20231103	111700	19922119	1001	1001	1001	1001	3
440	20231103	111600	19919116	1001	1001	1001	1001	0
441	20231103	111500	19919116	1001	1001	1001	1001	0
442	20231103	111400	19919116	1001	1001	1001	1001	0
443	20231103	111300	19919116	1001	1001	1001	1001	0
444	20231103	111200	19919116	1001	1001	1001	1001	0
445	20231103	111100	19919116	1001	1001	1001	1001	0
446	20231103	111000	19919116	1001	1001	1001	1001	0
447	20231103	110900	19919116	1001	1001	1001	1001	0
448	20231103	110800	19919116	1001	1001	1001	1001	0
449	20231103	110700	19919116	1001	1001	1001	1001	0
450	20231103	110600	19919116	1001	1001	1001	1001	0
451	20231103	110500	19919116	1001	1001	1001	1001	340
452	20231103	110400	19578776	1001	1001	1001	1001	0
453	20231103	110300	19578776	1001	1001	1001	1001	0
454	20231103	110200	19578776	1001	1001	1001	1001	0
455	20231103	110100	19578776	1001	1001	1001	1001	0
456	20231103	110000	19578776	1001	1001	1001	1001	0
457	20231103	105900	19578776	1001	1001	1001	1001	0
458	20231103	105800	19578776	1001	1001	1001	1001	3
459	20231103	105700	19575773	1001	1001	1001	1001	10
460	20231103	105600	19565763	1000	1000	1000	1000	0
461	20231103	105500	19565763	1000	1000	1000	1000	295
462	20231103	105400	19270763	1000	1000	1000	1000	0
463	20231103	105300	19270763	1000	1000	1000	1000	44
464	20231103	105200	19226763	1001	1001	1001	1001	9
465	20231103	105100	19217754	1001	1001	1001	1001	0
466	20231103	105000	19217754	1001	1001	1001	1001	3
467	20231103	104900	19214751	1001	1001	1001	1001	0
468	20231103	104800	19214751	1001	1001	1001	1001	9
469	20231103	104700	19205742	1000	1000	1000	1000	500
470	20231103	104600	18705742	1001	1001	1001	1001	5
471	20231103	104500	18700737	1001	1001	1001	1001	0
472	20231103	104400	18700737	1001	1001	1001	1001	0
473	20231103	104300	18700737	1001	1001	1001	1001	0
474	20231103	104200	18700737	1001	1001	1001	1001	0
475	20231103	104100	18700737	1001	1001	1001	1001	3
476	20231103	104000	18697734	1001	1001	1001	1001	10
477	20231103	103900	18687724	1001	1001	1001	1001	0
478	20231103	103800	18687724	1001	1001	1001	1001	4
479	20231103	103700	18683720	1001	1001	1001	1001	622
480	20231103	103600	18061098	1000	1001	1001	1000	1609
481	20231103	103500	16451464	1001	1001	1001	1001	0
482	20231103	103400	16451464	1001	1001	1001	1001	0
483	20231103	103300	16451464	1001	1001	1001	1001	0
484	20231103	103200	16451464	1001	1001	1001	1001	3
485	20231103	103100	16448461	1000	1000	1000	1000	0
486	20231103	103000	16448461	1000	1000	1000	1000	0
487	20231103	102900	16448461	1000	1000	1000	1000	0
488	20231103	102800	16448461	1000	1000	1000	1000	1
489	20231103	102700	16447461	1000	1000	1000	1000	0
490	20231103	102600	16447461	1000	1000	1000	1000	0
491	20231103	102500	16447461	1000	1000	1000	1000	1
492	20231103	102400	16446461	1000	1000	1000	1000	0
493	20231103	102300	16446461	1000	1000	1000	1000	0
494	20231103	102200	16446461	1000	1000	1000	1000	0
495	20231103	102100	16446461	1000	1000	1000	1000	0
496	20231103	102000	16446461	1000	1000	1000	1000	0
497	20231103	101900	16446461	1000	1000	1000	1000	0
498	20231103	101800	16446461	1000	1000	1000	1000	0
499	20231103	101700	16446461	1000	1000	1000	1000	0
500	20231103	101600	16446461	1000	1000	1000	1000	0
501	20231103	101500	16446461	1000	1000	1000	1000	0
502	20231103	101400	16446461	1000	1000	1000	1000	0
503	20231103	101300	16446461	1000	1000	1000	1000	61
504	20231103	101200	16385461	999	1000	1000	999	24
505	20231103	101100	16361480	1000	1000	1000	1000	0
506	20231103	101000	16361480	1000	1000	1000	1000	0
507	20231103	100900	16361480	1000	1000	1000	1000	0
508	20231103	100800	16361480	1000	1000	1000	1000	1217
509	20231103	100700	15144480	1000	1000	1000	1000	0
510	20231103	100600	15144480	1000	1000	1000	1000	5
511	20231103	100500	15139480	1000	1000	1000	1000	0
512	20231103	100400	15139480	1000	1000	1000	1000	0
513	20231103	100300	15139480	1000	1000	1000	1000	199
514	20231103	100200	14940480	1000	1000	1000	1000	0
515	20231103	100100	14940480	1000	1000	1000	1000	0
516	20231103	100000	14940480	1000	1000	1000	1000	0
517	20231103	095900	14940480	1000	1000	1000	1000	0
518	20231103	095800	14940480	1000	1000	1000	1000	0
519	20231103	095700	14940480	1000	1000	1000	1000	10
520	20231103	095600	14930480	998	998	998	998	0
521	20231103	095500	14930480	998	998	998	998	25
522	20231103	095400	14905530	998	998	998	998	0
523	20231103	095300	14905530	998	998	998	998	0
524	20231103	095200	14905530	998	998	998	998	2085
525	20231103	095100	12824700	999	1001	1001	999	6517
526	20231103	095000	6310057	1002	1002	1002	1002	96
527	20231103	094900	6213865	1002	1002	1002	1002	0
528	20231103	094800	6213865	1002	1002	1002	1002	1168
529	20231103	094700	5043529	1002	1002	1002	1002	0
530	20231103	094600	5043529	1002	1002	1002	1002	0
531	20231103	094500	5043529	1002	1002	1002	1002	0
532	20231103	094400	5043529	1002	1002	1002	1002	0
533	20231103	094300	5043529	1002	1002	1002	1002	184
534	20231103	094200	4859161	1002	1002	1002	1002	1
535	20231103	094100	4858159	1002	1002	1002	1002	0
536	20231103	094000	4858159	1002	1002	1002	1002	0
537	20231103	093900	4858159	1002	1002	1002	1002	2
538	20231103	093800	4856155	1002	1002	1002	1002	0
539	20231103	093700	4856155	1002	1002	1002	1002	0
540	20231103	093600	4856155	1002	1002	1002	1002	12
541	20231103	093500	4844131	1002	1002	1002	1002	1
542	20231103	093400	4843129	1002	1002	1002	1002	9
543	20231103	093300	4834111	1001	1002	1002	1001	4
544	20231103	093200	4830104	1002	1002	1002	1002	0
545	20231103	093100	4830104	1002	1002	1002	1002	0
546	20231103	093000	4830104	1002	1002	1002	1002	0
547	20231103	092900	4830104	1002	1002	1002	1002	0
548	20231103	092800	4830104	1002	1002	1002	1002	13
549	20231103	092700	4817078	1001	1001	1001	1001	0
550	20231103	092600	4817078	1001	1001	1001	1001	0
551	20231103	092500	4817078	1001	1001	1001	1001	0
552	20231103	092400	4817078	1001	1001	1001	1001	0
553	20231103	092300	4817078	1001	1001	1001	1001	3050
554	20231103	092200	1764028	1000	1000	1000	1000	0
555	20231103	092100	1764028	1000	1000	1000	1000	0
556	20231103	092000	1764028	1000	1000	1000	1000	0
557	20231103	091900	1764028	1000	1000	1000	1000	0
558	20231103	091800	1764028	1000	1000	1000	1000	0
559	20231103	091700	1764028	1000	1001	1001	1000	66
560	20231103	091600	1697978	1002	1002	1002	1002	2
561	20231103	091500	1695974	1002	1002	1002	1002	1
562	20231103	091400	1694972	1001	1001	1001	1001	543
563	20231103	091300	1151429	1002	1002	1002	1002	4
564	20231103	091200	1147421	1002	1002	1002	1002	4
565	20231103	091100	1143413	1002	1002	1002	1002	0
566	20231103	091000	1143413	1002	1002	1002	1002	15
567	20231103	090900	1128383	1002	1003	1003	1002	204
568	20231103	090800	923971	1003	1004	1004	1003	304
569	20231103	090700	619055	1004	1004	1004	1004	0
570	20231103	090600	619055	1004	1004	1004	1004	4
571	20231103	090500	615039	1004	1004	1004	1004	4
572	20231103	090400	611023	1004	1004	1004	1004	4
573	20231103	090300	607007	1004	1004	1004	1004	4
574	20231103	090200	602991	1004	1004	1004	1004	4
575	20231103	090100	598975	1004	1006	1006	1004	2
576	20231103	090000	596965	1005	1005	1005	1005	593