KissMeData/001520/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183400	209921098	999	999	999	999	15837
3	20231117	183300	209921098	999	999	999	999	0
4	20231117	183200	209921098	999	999	999	999	0
5	20231117	183100	209921098	999	999	999	999	0
6	20231117	183000	209921098	999	999	999	999	0
7	20231117	182900	209921098	999	999	999	999	0
8	20231117	182800	209921098	999	999	999	999	0
9	20231117	182700	209921098	999	999	999	999	0
10	20231117	182600	209921098	999	999	999	999	0
11	20231117	182500	209921098	999	999	999	999	0
12	20231117	182400	209921098	999	999	999	999	0
13	20231117	182300	209921098	999	999	999	999	0
14	20231117	182200	209921098	999	999	999	999	0
15	20231117	182100	209921098	999	999	999	999	0
16	20231117	182000	209921098	999	999	999	999	0
17	20231117	181900	209921098	999	999	999	999	0
18	20231117	181800	209921098	999	999	999	999	0
19	20231117	181700	209921098	999	999	999	999	0
20	20231117	181600	209921098	999	999	999	999	0
21	20231117	181500	209921098	999	999	999	999	0
22	20231117	181400	209921098	999	999	999	999	0
23	20231117	181300	209921098	999	999	999	999	0
24	20231117	181200	209921098	999	999	999	999	0
25	20231117	181100	209921098	999	999	999	999	0
26	20231117	181000	209921098	999	999	999	999	0
27	20231117	180900	209921098	999	999	999	999	0
28	20231117	180800	209921098	999	999	999	999	0
29	20231117	180700	209921098	999	999	999	999	0
30	20231117	180600	209921098	999	999	999	999	0
31	20231117	180500	209921098	999	999	999	999	0
32	20231117	180400	209921098	999	999	999	999	15837
33	20231117	180300	209921098	999	999	999	999	0
34	20231117	180200	209921098	999	999	999	999	0
35	20231117	180100	209921098	999	999	999	999	0
36	20231117	180000	209921098	999	999	999	999	0
37	20231117	175900	209921098	999	999	999	999	0
38	20231117	175800	209921098	999	999	999	999	0
39	20231117	175700	209921098	999	999	999	999	0
40	20231117	175600	209921098	999	999	999	999	0
41	20231117	175500	209921098	999	999	999	999	0
42	20231117	175400	209921098	999	999	999	999	0
43	20231117	175300	209921098	999	999	999	999	0
44	20231117	175200	209921098	999	999	999	999	0
45	20231117	175100	209921098	999	999	999	999	0
46	20231117	175000	209921098	999	999	999	999	0
47	20231117	174900	209921098	999	999	999	999	0
48	20231117	174800	209921098	999	999	999	999	0
49	20231117	174700	209921098	999	999	999	999	0
50	20231117	174600	209921098	999	999	999	999	0
51	20231117	174500	209921098	999	999	999	999	0
52	20231117	174400	209921098	999	999	999	999	0
53	20231117	174300	209921098	999	999	999	999	0
54	20231117	174200	209921098	999	999	999	999	0
55	20231117	174100	209921098	999	999	999	999	0
56	20231117	174000	209921098	999	999	999	999	0
57	20231117	173900	209921098	999	999	999	999	0
58	20231117	173800	209921098	999	999	999	999	0
59	20231117	173700	209921098	999	999	999	999	0
60	20231117	173600	209921098	999	999	999	999	0
61	20231117	173500	209921098	999	999	999	999	0
62	20231117	173400	209921098	999	999	999	999	15837
63	20231117	173300	209921098	999	999	999	999	0
64	20231117	173200	209921098	999	999	999	999	0
65	20231117	173100	209921098	999	999	999	999	0
66	20231117	173000	209921098	999	999	999	999	0
67	20231117	172900	209921098	999	999	999	999	0
68	20231117	172800	209921098	999	999	999	999	0
69	20231117	172700	209921098	999	999	999	999	0
70	20231117	172600	209921098	999	999	999	999	0
71	20231117	172500	209921098	999	999	999	999	0
72	20231117	172400	209921098	999	999	999	999	0
73	20231117	172300	209921098	999	999	999	999	0
74	20231117	172200	209921098	999	999	999	999	0
75	20231117	172100	209921098	999	999	999	999	0
76	20231117	172000	209921098	999	999	999	999	0
77	20231117	171900	209921098	999	999	999	999	0
78	20231117	171800	209921098	999	999	999	999	0
79	20231117	171700	209921098	999	999	999	999	0
80	20231117	171600	209921098	999	999	999	999	0
81	20231117	171500	209921098	999	999	999	999	0
82	20231117	171400	209921098	999	999	999	999	0
83	20231117	171300	209921098	999	999	999	999	0
84	20231117	171200	209921098	999	999	999	999	0
85	20231117	171100	209921098	999	999	999	999	0
86	20231117	171000	209921098	999	999	999	999	0
87	20231117	170900	209921098	999	999	999	999	0
88	20231117	170800	209921098	999	999	999	999	0
89	20231117	170700	209921098	999	999	999	999	0
90	20231117	170600	209921098	999	999	999	999	0
91	20231117	170500	209921098	999	999	999	999	0
92	20231117	170400	209921098	999	999	999	999	15837
93	20231117	170300	209921098	999	999	999	999	0
94	20231117	170200	209921098	999	999	999	999	0
95	20231117	170100	209921098	999	999	999	999	0
96	20231117	170000	209921098	999	999	999	999	0
97	20231117	165900	209921098	999	999	999	999	0
98	20231117	165800	209921098	999	999	999	999	0
99	20231117	165700	209921098	999	999	999	999	0
100	20231117	165600	209921098	999	999	999	999	0
101	20231117	165500	209921098	999	999	999	999	0
102	20231117	165400	209921098	999	999	999	999	0
103	20231117	165300	209921098	999	999	999	999	0
104	20231117	165200	209921098	999	999	999	999	0
105	20231117	165100	209921098	999	999	999	999	0
106	20231117	165000	209921098	999	999	999	999	0
107	20231117	164900	209921098	999	999	999	999	0
108	20231117	164800	209921098	999	999	999	999	0
109	20231117	164700	209921098	999	999	999	999	0
110	20231117	164600	209921098	999	999	999	999	0
111	20231117	164500	209921098	999	999	999	999	0
112	20231117	164400	209921098	999	999	999	999	0
113	20231117	164300	209921098	999	999	999	999	0
114	20231117	164200	209921098	999	999	999	999	0
115	20231117	164100	209921098	999	999	999	999	0
116	20231117	164000	209921098	999	999	999	999	0
117	20231117	163900	209921098	999	999	999	999	0
118	20231117	163800	209921098	999	999	999	999	0
119	20231117	163700	209921098	999	999	999	999	0
120	20231117	163600	209921098	999	999	999	999	0
121	20231117	163500	209921098	999	999	999	999	0
122	20231117	163400	209921098	999	999	999	999	15837
123	20231117	163300	209921098	999	999	999	999	0
124	20231117	163200	209921098	999	999	999	999	0
125	20231117	163100	209921098	999	999	999	999	0
126	20231117	163000	209921098	999	999	999	999	0
127	20231117	162900	209921098	999	999	999	999	0
128	20231117	162800	209921098	999	999	999	999	0
129	20231117	162700	209921098	999	999	999	999	0
130	20231117	162600	209921098	999	999	999	999	0
131	20231117	162500	209921098	999	999	999	999	0
132	20231117	162400	209921098	999	999	999	999	0
133	20231117	162300	209921098	999	999	999	999	0
134	20231117	162200	209921098	999	999	999	999	0
135	20231117	162100	209921098	999	999	999	999	0
136	20231117	162000	209921098	999	999	999	999	0
137	20231117	161900	209921098	999	999	999	999	0
138	20231117	161800	209921098	999	999	999	999	0
139	20231117	161700	209921098	999	999	999	999	0
140	20231117	161600	209921098	999	999	999	999	0
141	20231117	161500	209921098	999	999	999	999	0
142	20231117	161400	209921098	999	999	999	999	0
143	20231117	161300	209921098	999	999	999	999	0
144	20231117	161200	209921098	999	999	999	999	0
145	20231117	161100	209921098	999	999	999	999	0
146	20231117	161000	209921098	999	999	999	999	0
147	20231117	160900	209921098	999	999	999	999	0
148	20231117	160800	209921098	999	999	999	999	0
149	20231117	160700	209921098	999	999	999	999	0
150	20231117	160600	209921098	999	999	999	999	0
151	20231117	160500	209921098	999	999	999	999	0
152	20231117	160400	209921098	999	999	999	999	15837
153	20231117	160300	209921098	999	999	999	999	0
154	20231117	160200	209921098	999	999	999	999	0
155	20231117	160100	209921098	999	999	999	999	0
156	20231117	160000	209921098	999	999	999	999	0
157	20231117	155900	209921098	999	999	999	999	0
158	20231117	155800	209921098	999	999	999	999	0
159	20231117	155700	209921098	999	999	999	999	0
160	20231117	155600	209921098	999	999	999	999	0
161	20231117	155500	209921098	999	999	999	999	0
162	20231117	155400	209921098	999	999	999	999	0
163	20231117	155300	209921098	999	999	999	999	0
164	20231117	155200	209921098	999	999	999	999	0
165	20231117	155100	209921098	999	999	999	999	0
166	20231117	155000	209921098	999	999	999	999	0
167	20231117	154900	209921098	999	999	999	999	0
168	20231117	154800	209921098	999	999	999	999	0
169	20231117	154700	209921098	999	999	999	999	0
170	20231117	154600	209921098	999	999	999	999	0
171	20231117	154500	209921098	999	999	999	999	0
172	20231117	154400	209921098	999	999	999	999	0
173	20231117	154300	209921098	999	999	999	999	0
174	20231117	154200	209921098	999	999	999	999	0
175	20231117	154100	209921098	999	999	999	999	0
176	20231117	154000	209921098	999	999	999	999	0
177	20231117	153900	209921098	999	999	999	999	0
178	20231117	153800	209921098	999	999	999	999	0
179	20231117	153700	209921098	999	999	999	999	0
180	20231117	153600	209921098	999	999	999	999	0
181	20231117	153500	209921098	999	999	999	999	0
182	20231117	153400	209921098	999	999	999	999	15837
183	20231117	153300	209921098	999	999	999	999	0
184	20231117	153200	209921098	999	999	999	999	0
185	20231117	153100	209921098	999	999	999	999	0
186	20231117	153000	209921098	999	999	999	999	15837
187	20231117	152900	194099935	999	999	999	999	0
188	20231117	152800	194099935	999	999	999	999	0
189	20231117	152700	194099935	999	999	999	999	0
190	20231117	152600	194099935	999	999	999	999	0
191	20231117	152500	194099935	999	999	999	999	0
192	20231117	152400	194099935	999	999	999	999	0
193	20231117	152300	194099935	999	999	999	999	0
194	20231117	152200	194099935	999	999	999	999	0
195	20231117	152100	194099935	999	999	999	999	0
196	20231117	152000	194099935	999	999	999	999	0
197	20231117	151900	194099935	999	999	999	999	92
198	20231117	151800	194008027	999	998	999	998	1054
199	20231117	151700	192955172	999	998	999	998	27
200	20231117	151600	192928201	998	998	998	998	1004
201	20231117	151500	191926209	998	998	998	998	156
202	20231117	151400	191770521	998	998	998	998	502
203	20231117	151300	191269525	998	998	998	998	0
204	20231117	151200	191269525	998	998	998	998	75
205	20231117	151100	191194675	998	998	998	998	0
206	20231117	151000	191194675	998	999	999	998	4000
207	20231117	150900	187201720	999	999	999	999	2000
208	20231117	150800	185203720	999	999	999	999	2
209	20231117	150700	185201722	1000	1000	1000	1000	127
210	20231117	150600	185074722	1000	1000	1000	1000	254
211	20231117	150500	184820722	1002	1002	1002	1002	0
212	20231117	150400	184820722	1002	1002	1002	1002	0
213	20231117	150300	184820722	1002	1002	1002	1002	0
214	20231117	150200	184820722	1002	1002	1002	1002	0
215	20231117	150100	184820722	1002	1002	1002	1002	320
216	20231117	150000	184500082	1002	1002	1002	1002	2
217	20231117	145900	184498078	1002	1002	1002	1002	0
218	20231117	145800	184498078	1002	1002	1002	1002	2
219	20231117	145700	184496074	1002	1002	1002	1002	0
220	20231117	145600	184496074	1002	1002	1002	1002	0
221	20231117	145500	184496074	1002	1003	1003	1002	152
222	20231117	145400	184343620	1003	1003	1003	1003	2
223	20231117	145300	184341614	1003	1003	1003	1003	10
224	20231117	145200	184331584	1002	1003	1003	1002	16
225	20231117	145100	184315542	1003	1003	1003	1003	10
226	20231117	145000	184305512	1003	1003	1003	1003	0
227	20231117	144900	184305512	1003	1003	1003	1003	10
228	20231117	144800	184295482	1002	1002	1002	1002	0
229	20231117	144700	184295482	1002	1002	1002	1002	10
230	20231117	144600	184285462	1003	1002	1003	1002	30
231	20231117	144500	184255392	1002	1002	1002	1002	599
232	20231117	144400	183655194	1002	1002	1002	1002	0
233	20231117	144300	183655194	1002	1002	1002	1002	0
234	20231117	144200	183655194	1002	1001	1002	1001	592
235	20231117	144100	183062019	1001	1001	1001	1001	69
236	20231117	144000	182992950	1001	1001	1001	1001	0
237	20231117	143900	182992950	1001	1001	1001	1001	0
238	20231117	143800	182992950	1001	1001	1001	1001	0
239	20231117	143700	182992950	1001	1001	1001	1001	1
240	20231117	143600	182991949	1001	1001	1001	1001	0
241	20231117	143500	182991949	1001	1001	1001	1001	0
242	20231117	143400	182991949	1001	1001	1001	1001	243
243	20231117	143300	182748706	1000	1000	1000	1000	0
244	20231117	143200	182748706	1000	1000	1000	1000	0
245	20231117	143100	182748706	1000	1000	1000	1000	20
246	20231117	143000	182728706	1001	1001	1001	1001	678
247	20231117	142900	182050028	1002	1002	1002	1002	300
248	20231117	142800	181749428	1002	1002	1002	1002	0
249	20231117	142700	181749428	1002	1002	1002	1002	0
250	20231117	142600	181749428	1002	1002	1002	1002	0
251	20231117	142500	181749428	1002	1002	1002	1002	0
252	20231117	142400	181749428	1002	1002	1002	1002	0
253	20231117	142300	181749428	1002	1002	1002	1002	80
254	20231117	142200	181669268	1002	1002	1002	1002	0
255	20231117	142100	181669268	1002	1002	1002	1002	0
256	20231117	142000	181669268	1002	1002	1002	1002	550
257	20231117	141900	181118168	1003	1003	1003	1003	1
258	20231117	141800	181117165	1004	1004	1004	1004	1
259	20231117	141700	181116161	1004	1003	1004	1003	44
260	20231117	141600	181072025	1003	1003	1003	1003	2
261	20231117	141500	181070019	1000	1000	1000	1000	10
262	20231117	141400	181060019	1000	1000	1000	1000	1
263	20231117	141300	181059019	1000	1000	1000	1000	0
264	20231117	141200	181059019	1000	999	1000	999	20363
265	20231117	141100	160698381	999	999	999	999	0
266	20231117	141000	160698381	999	999	999	999	0
267	20231117	140900	160698381	999	999	999	999	0
268	20231117	140800	160698381	999	999	999	999	0
269	20231117	140700	160698381	999	999	999	999	0
270	20231117	140600	160698381	999	999	999	999	39
271	20231117	140500	160659420	998	998	998	998	0
272	20231117	140400	160659420	998	998	998	998	0
273	20231117	140300	160659420	998	998	998	998	0
274	20231117	140200	160659420	998	998	998	998	0
275	20231117	140100	160659420	998	998	998	998	0
276	20231117	140000	160659420	998	998	998	998	83
277	20231117	135900	160576586	998	998	998	998	0
278	20231117	135800	160576586	998	998	998	998	0
279	20231117	135700	160576586	998	999	999	998	142
280	20231117	135600	160434810	998	998	998	998	0
281	20231117	135500	160434810	998	998	998	998	0
282	20231117	135400	160434810	998	998	998	998	83
283	20231117	135300	160351976	998	998	998	998	0
284	20231117	135200	160351976	998	998	998	998	109
285	20231117	135100	160243194	998	998	998	998	0
286	20231117	135000	160243194	998	998	998	998	0
287	20231117	134900	160243194	998	998	998	998	83
288	20231117	134800	160160360	998	998	998	998	0
289	20231117	134700	160160360	998	999	1000	998	4591
290	20231117	134600	155569605	998	998	998	998	0
291	20231117	134500	155569605	998	998	998	998	0
292	20231117	134400	155569605	998	998	998	998	83
293	20231117	134300	155486771	999	999	999	999	10
294	20231117	134200	155476781	999	998	999	998	91
295	20231117	134100	155385957	998	998	998	998	0
296	20231117	134000	155385957	998	998	998	998	0
297	20231117	133900	155385957	998	998	998	998	83
298	20231117	133800	155303123	999	999	999	999	1
299	20231117	133700	155302124	998	999	999	998	87
300	20231117	133600	155215293	998	998	998	998	103
301	20231117	133500	155112499	998	998	998	998	495
302	20231117	133400	154618489	998	998	998	998	83
303	20231117	133300	154535655	998	999	999	998	1030
304	20231117	133200	153507685	999	999	999	999	555
305	20231117	133100	152953240	998	998	998	998	0
306	20231117	133000	152953240	998	998	998	998	0
307	20231117	132900	152953240	998	998	998	998	83
308	20231117	132800	152870406	998	998	998	998	0
309	20231117	132700	152870406	998	998	998	998	82
310	20231117	132600	152788570	998	998	998	998	0
311	20231117	132500	152788570	998	998	998	998	0
312	20231117	132400	152788570	998	998	998	998	83
313	20231117	132300	152705736	998	998	998	998	0
314	20231117	132200	152705736	998	998	998	998	82
315	20231117	132100	152623900	999	999	999	999	1
316	20231117	132000	152622901	998	998	998	998	0
317	20231117	131900	152622901	998	998	998	998	83
318	20231117	131800	152540067	998	998	998	998	0
319	20231117	131700	152540067	998	998	998	998	82
320	20231117	131600	152458231	999	999	999	999	0
321	20231117	131500	152458231	999	999	999	999	25
322	20231117	131400	152433256	998	998	998	998	83
323	20231117	131300	152350422	999	999	999	999	101
324	20231117	131200	152249523	998	998	998	998	82
325	20231117	131100	152167687	999	999	999	999	500
326	20231117	131000	151668187	999	999	999	999	368
327	20231117	130900	151300555	998	998	998	998	83
328	20231117	130800	151217721	999	999	999	999	789
329	20231117	130700	150429510	999	999	999	999	82
330	20231117	130600	150347592	999	999	999	999	0
331	20231117	130500	150347592	999	999	999	999	0
332	20231117	130400	150347592	999	999	999	999	83
333	20231117	130300	150264675	999	999	999	999	0
334	20231117	130200	150264675	999	999	999	999	82
335	20231117	130100	150182757	1001	1001	1001	1001	0
336	20231117	130000	150182757	1001	1001	1001	1001	1
337	20231117	125900	150181756	999	999	999	999	83
338	20231117	125800	150098839	999	999	999	999	0
339	20231117	125700	150098839	999	999	999	999	82
340	20231117	125600	150016921	1001	1001	1001	1001	11
341	20231117	125500	150005910	999	999	999	999	0
342	20231117	125400	150005910	999	999	999	999	83
343	20231117	125300	149922993	999	999	999	999	0
344	20231117	125200	149922993	999	999	999	999	82
345	20231117	125100	149841075	999	999	999	999	0
346	20231117	125000	149841075	999	999	999	999	0
347	20231117	124900	149841075	999	999	999	999	83
348	20231117	124800	149758158	999	999	999	999	0
349	20231117	124700	149758158	999	999	999	999	82
350	20231117	124600	149676240	999	999	999	999	0
351	20231117	124500	149676240	999	999	999	999	0
352	20231117	124400	149676240	999	999	999	999	83
353	20231117	124300	149593323	999	999	999	999	0
354	20231117	124200	149593323	999	999	999	997	438
355	20231117	124100	149155925	999	999	999	999	67
356	20231117	124000	149088992	999	999	999	999	267
357	20231117	123900	148822259	997	998	998	997	188
358	20231117	123800	148634718	999	999	999	999	25
359	20231117	123700	148609743	999	999	999	998	147
360	20231117	123600	148462972	999	999	999	999	25
361	20231117	123500	148437997	998	998	998	998	778
362	20231117	123400	147661553	998	1000	1000	998	88
363	20231117	123300	147573719	1000	1000	1000	1000	0
364	20231117	123200	147573719	1000	1000	1000	998	184
365	20231117	123100	147389883	1000	1000	1000	1000	5
366	20231117	123000	147384883	1000	1000	1000	1000	1
367	20231117	122900	147383883	998	998	998	998	83
368	20231117	122800	147301049	1000	1000	1000	1000	2
369	20231117	122700	147299049	998	999	999	998	137
370	20231117	122600	147162268	999	999	999	999	0
371	20231117	122500	147162268	999	999	999	999	66
372	20231117	122400	147096334	999	999	999	999	83
373	20231117	122300	147013417	999	999	999	999	0
374	20231117	122200	147013417	999	999	999	999	82
375	20231117	122100	146931499	999	999	999	999	0
376	20231117	122000	146931499	999	999	999	999	0
377	20231117	121900	146931499	999	999	999	999	83
378	20231117	121800	146848582	999	999	999	999	839
379	20231117	121700	146010421	999	999	999	999	82
380	20231117	121600	145928503	999	999	999	999	0
381	20231117	121500	145928503	999	999	999	999	0
382	20231117	121400	145928503	999	999	999	999	83
383	20231117	121300	145845586	999	999	999	999	0
384	20231117	121200	145845586	999	999	999	999	82
385	20231117	121100	145763668	999	999	999	999	0
386	20231117	121000	145763668	999	999	999	999	0
387	20231117	120900	145763668	999	999	999	999	87
388	20231117	120800	145676755	999	999	999	999	0
389	20231117	120700	145676755	999	999	999	999	83
390	20231117	120600	145593838	1000	1000	1000	1000	0
391	20231117	120500	145593838	1000	1000	1000	1000	0
392	20231117	120400	145593838	1000	1000	1000	1000	40
393	20231117	120300	145553838	1002	1000	1003	1000	267
394	20231117	120200	145286519	1000	998	1000	998	2928
395	20231117	120100	142360899	998	998	998	998	0
396	20231117	120000	142360899	998	998	998	998	1000
397	20231117	115900	141362899	998	998	998	998	83
398	20231117	115800	141280065	998	998	998	998	0
399	20231117	115700	141280065	998	998	998	998	82
400	20231117	115600	141198229	998	998	998	998	200
401	20231117	115500	140998629	998	998	998	998	0
402	20231117	115400	140998629	998	999	999	998	205
403	20231117	115300	140794017	999	999	999	999	100
404	20231117	115200	140694117	998	998	998	998	82
405	20231117	115100	140612281	999	999	999	999	103
406	20231117	115000	140509384	999	999	999	999	1036
407	20231117	114900	139474420	999	999	999	999	83
408	20231117	114800	139391503	999	999	999	999	0
409	20231117	114700	139391503	999	999	999	999	82
410	20231117	114600	139309585	999	999	999	999	0
411	20231117	114500	139309585	999	999	999	999	0
412	20231117	114400	139309585	999	999	999	999	83
413	20231117	114300	139226668	999	999	999	999	0
414	20231117	114200	139226668	999	999	999	999	82
415	20231117	114100	139144750	1000	1000	1000	1000	59
416	20231117	114000	139085750	999	999	999	999	0
417	20231117	113900	139085750	999	999	999	999	83
418	20231117	113800	139002833	999	999	999	999	66
419	20231117	113700	138936899	999	999	999	999	16
420	20231117	113600	138920915	999	999	999	999	9
421	20231117	113500	138911924	999	999	999	999	0
422	20231117	113400	138911924	999	999	999	998	88
423	20231117	113300	138824095	999	999	999	999	0
424	20231117	113200	138824095	999	998	999	998	89
425	20231117	113100	138735266	999	999	999	999	1
426	20231117	113000	138734267	999	999	999	999	64
427	20231117	112900	138670331	998	998	998	998	83
428	20231117	112800	138587497	998	998	998	998	0
429	20231117	112700	138587497	998	998	998	998	82
430	20231117	112600	138505661	999	999	999	999	0
431	20231117	112500	138505661	999	999	999	999	35
432	20231117	112400	138470696	998	998	998	998	83
433	20231117	112300	138387862	998	998	998	998	0
434	20231117	112200	138387862	998	998	998	998	82
435	20231117	112100	138306026	998	998	998	998	0
436	20231117	112000	138306026	998	998	998	998	0
437	20231117	111900	138306026	998	998	998	998	83
438	20231117	111800	138223192	998	998	998	998	0
439	20231117	111700	138223192	998	999	999	998	90
440	20231117	111600	138133364	998	998	998	998	0
441	20231117	111500	138133364	998	998	998	998	41
442	20231117	111400	138092446	998	998	998	998	42
443	20231117	111300	138050530	998	998	998	998	0
444	20231117	111200	138050530	998	998	998	998	82
445	20231117	111100	137968694	998	998	998	998	0
446	20231117	111000	137968694	998	998	998	998	1000
447	20231117	110900	136970694	998	998	998	998	83
448	20231117	110800	136887860	998	998	998	998	0
449	20231117	110700	136887860	998	998	999	998	85
450	20231117	110600	136803028	998	998	998	998	0
451	20231117	110500	136803028	998	998	998	998	0
452	20231117	110400	136803028	998	998	998	998	83
453	20231117	110300	136720194	999	999	999	999	0
454	20231117	110200	136720194	999	997	999	997	871
455	20231117	110100	135850229	997	997	997	997	0
456	20231117	110000	135850229	997	997	997	997	538
457	20231117	105900	135313843	997	997	997	997	83
458	20231117	105800	135231092	997	998	998	997	7000
459	20231117	105700	128251243	998	998	998	998	82
460	20231117	105600	128169407	998	998	998	998	0
461	20231117	105500	128169407	998	998	998	998	0
462	20231117	105400	128169407	998	998	998	998	83
463	20231117	105300	128086573	999	999	999	999	0
464	20231117	105200	128086573	999	999	999	999	12
465	20231117	105100	128074585	998	998	998	998	0
466	20231117	105000	128074585	998	998	998	998	0
467	20231117	104900	128074585	998	998	998	998	83
468	20231117	104800	127991751	998	998	998	998	202
469	20231117	104700	127790155	999	999	999	999	2022
470	20231117	104600	125770177	999	999	999	999	117
471	20231117	104500	125653294	999	999	999	999	517
472	20231117	104400	125136811	998	999	999	998	2230
473	20231117	104300	122909124	999	999	999	999	4
474	20231117	104200	122905128	997	998	998	997	82
475	20231117	104100	122823314	999	999	999	999	15
476	20231117	104000	122808329	998	998	998	998	0
477	20231117	103900	122808329	998	998	998	998	794
478	20231117	103800	122015917	999	999	999	999	2
479	20231117	103700	122013919	998	998	998	998	1793
480	20231117	103600	120224505	999	999	999	999	7
481	20231117	103500	120217512	998	998	998	998	39
482	20231117	103400	120178590	998	999	999	998	130
483	20231117	103300	120048842	999	999	999	999	18
484	20231117	103200	120030860	999	999	999	999	82
485	20231117	103100	119948942	1000	1000	1000	1000	1000
486	20231117	103000	118948942	1000	1000	1000	1000	453
487	20231117	102900	118495942	1000	1000	1000	1000	83
488	20231117	102800	118412942	1000	1000	1000	1000	1
489	20231117	102700	118411942	1000	1000	1000	1000	82
490	20231117	102600	118329942	1000	1000	1000	1000	0
491	20231117	102500	118329942	1000	1000	1000	1000	121
492	20231117	102400	118208942	1000	1000	1000	1000	1130
493	20231117	102300	117078942	999	999	999	999	0
494	20231117	102200	117078942	999	999	999	999	82
495	20231117	102100	116997024	999	999	999	999	578
496	20231117	102000	116419602	999	999	999	999	929
497	20231117	101900	115491531	999	999	999	999	83
498	20231117	101800	115408614	998	999	999	998	3227
499	20231117	101700	112187479	1000	999	1000	999	83
500	20231117	101600	112104561	999	999	999	999	290
501	20231117	101500	111814851	999	999	999	999	0
502	20231117	101400	111814851	999	1001	1001	999	313
503	20231117	101300	111501914	1001	1000	1001	1000	278
504	20231117	101200	111223645	999	999	999	999	82
505	20231117	101100	111141727	1000	999	1000	999	501
506	20231117	101000	110641227	999	999	999	999	1943
507	20231117	100900	108700170	999	998	999	998	93
508	20231117	100800	108607346	999	1000	1000	998	2472
509	20231117	100700	106139173	1000	1000	1000	1000	82
510	20231117	100600	106057173	1002	1002	1002	1002	55
511	20231117	100500	106002063	1002	1000	1002	1000	689
512	20231117	100400	105311687	1000	1000	1000	1000	82
513	20231117	100300	105229687	1001	1000	1001	1000	3166
514	20231117	100200	102062827	999	1000	1000	999	511
515	20231117	100100	101551877	1000	1000	1000	1000	0
516	20231117	100000	101551877	1000	1000	1000	1000	1
517	20231117	095900	101550877	999	1000	1000	998	4424
518	20231117	095800	97132937	1000	1001	1001	1000	1954
519	20231117	095700	95178703	1001	1004	1022	1001	56965
520	20231117	095600	37616887	1009	998	1015	998	22741
521	20231117	095500	14740685	997	998	998	997	500
522	20231117	095400	14242114	998	998	998	998	0
523	20231117	095300	14242114	998	998	998	998	213
524	20231117	095200	14029540	998	998	998	998	0
525	20231117	095100	14029540	998	998	998	998	0
526	20231117	095000	14029540	998	998	998	998	787
527	20231117	094900	13244114	998	998	998	998	216
528	20231117	094800	13028546	998	998	998	998	44
529	20231117	094700	12984634	998	997	998	997	530
530	20231117	094600	12456194	997	997	997	997	0
531	20231117	094500	12456194	997	997	997	997	0
532	20231117	094400	12456194	997	997	997	997	500
533	20231117	094300	11957694	998	998	998	998	0
534	20231117	094200	11957694	998	998	998	998	110
535	20231117	094100	11847914	999	999	999	999	0
536	20231117	094000	11847914	999	999	999	999	1
537	20231117	093900	11846915	999	999	999	999	0
538	20231117	093800	11846915	999	999	999	999	0
539	20231117	093700	11846915	999	999	999	999	0
540	20231117	093600	11846915	999	999	999	999	0
541	20231117	093500	11846915	999	999	999	999	1
542	20231117	093400	11845916	999	999	999	999	8
543	20231117	093300	11837924	997	997	997	997	0
544	20231117	093200	11837924	997	997	997	997	0
545	20231117	093100	11837924	997	997	997	997	0
546	20231117	093000	11837924	997	998	999	996	6330
547	20231117	092900	5528254	999	999	999	999	110
548	20231117	092800	5418364	999	999	999	999	0
549	20231117	092700	5418364	999	999	999	999	897
550	20231117	092600	4522261	999	999	999	999	103
551	20231117	092500	4419364	999	999	999	999	20
552	20231117	092400	4399384	1000	1000	1000	1000	0
553	20231117	092300	4399384	1000	1000	1000	1000	0
554	20231117	092200	4399384	1000	1000	1000	1000	0
555	20231117	092100	4399384	1000	1000	1000	1000	0
556	20231117	092000	4399384	1000	1000	1000	1000	0
557	20231117	091900	4399384	1000	1000	1000	1000	0
558	20231117	091800	4399384	1000	1000	1000	1000	2
559	20231117	091700	4397384	998	998	998	998	0
560	20231117	091600	4397384	998	998	998	998	0
561	20231117	091500	4397384	998	998	998	998	0
562	20231117	091400	4397384	998	998	998	998	0
563	20231117	091300	4397384	998	998	998	998	0
564	20231117	091200	4397384	998	998	998	998	401
565	20231117	091100	3997186	998	998	998	998	1481
566	20231117	091000	2519148	1002	1002	1002	1002	0
567	20231117	090900	2519148	1002	1002	1002	1002	0
568	20231117	090800	2519148	1002	1002	1002	1002	0
569	20231117	090700	2519148	1002	1002	1002	1002	30
570	20231117	090600	2489088	1002	1002	1002	1002	1
571	20231117	090500	2488086	1002	1002	1002	1002	6
572	20231117	090400	2482074	1002	1002	1002	1002	0
573	20231117	090300	2482074	1002	1002	1002	1002	0
574	20231117	090200	2482074	1002	1002	1002	1002	12
575	20231117	090100	2470050	998	998	998	998	0
576	20231117	090000	2470050	998	998	998	998	2475