KissMeData/015540/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190000	849586826	70	70	70	70	568303
3	20231102	185900	849586826	70	70	70	70	0
4	20231102	185800	849586826	70	70	70	70	0
5	20231102	185700	849586826	70	70	70	70	0
6	20231102	185600	849586826	70	70	70	70	0
7	20231102	185500	849586826	70	70	70	70	0
8	20231102	185400	849586826	70	70	70	70	0
9	20231102	185300	849586826	70	70	70	70	0
10	20231102	185200	849586826	70	70	70	70	0
11	20231102	185100	849586826	70	70	70	70	0
12	20231102	185000	849586826	70	70	70	70	0
13	20231102	184900	849586826	70	70	70	70	0
14	20231102	184800	849586826	70	70	70	70	0
15	20231102	184700	849586826	70	70	70	70	0
16	20231102	184600	849586826	70	70	70	70	0
17	20231102	184500	849586826	70	70	70	70	0
18	20231102	184400	849586826	70	70	70	70	0
19	20231102	184300	849586826	70	70	70	70	0
20	20231102	184200	849586826	70	70	70	70	0
21	20231102	184100	849586826	70	70	70	70	0
22	20231102	184000	849586826	70	70	70	70	0
23	20231102	183900	849586826	70	70	70	70	0
24	20231102	183800	849586826	70	70	70	70	0
25	20231102	183700	849586826	70	70	70	70	0
26	20231102	183600	849586826	70	70	70	70	0
27	20231102	183500	849586826	70	70	70	70	0
28	20231102	183400	849586826	70	70	70	70	0
29	20231102	183300	849586826	70	70	70	70	0
30	20231102	183200	849586826	70	70	70	70	0
31	20231102	183100	849586826	70	70	70	70	0
32	20231102	183000	849586826	70	70	70	70	568303
33	20231102	182900	849586826	70	70	70	70	0
34	20231102	182800	849586826	70	70	70	70	0
35	20231102	182700	849586826	70	70	70	70	0
36	20231102	182600	849586826	70	70	70	70	0
37	20231102	182500	849586826	70	70	70	70	0
38	20231102	182400	849586826	70	70	70	70	0
39	20231102	182300	849586826	70	70	70	70	0
40	20231102	182200	849586826	70	70	70	70	0
41	20231102	182100	849586826	70	70	70	70	0
42	20231102	182000	849586826	70	70	70	70	0
43	20231102	181900	849586826	70	70	70	70	0
44	20231102	181800	849586826	70	70	70	70	0
45	20231102	181700	849586826	70	70	70	70	0
46	20231102	181600	849586826	70	70	70	70	0
47	20231102	181500	849586826	70	70	70	70	0
48	20231102	181400	849586826	70	70	70	70	0
49	20231102	181300	849586826	70	70	70	70	0
50	20231102	181200	849586826	70	70	70	70	0
51	20231102	181100	849586826	70	70	70	70	0
52	20231102	181000	849586826	70	70	70	70	0
53	20231102	180900	849586826	70	70	70	70	0
54	20231102	180800	849586826	70	70	70	70	0
55	20231102	180700	849586826	70	70	70	70	0
56	20231102	180600	849586826	70	70	70	70	0
57	20231102	180500	849586826	70	70	70	70	0
58	20231102	180400	849586826	70	70	70	70	0
59	20231102	180300	849586826	70	70	70	70	0
60	20231102	180200	849586826	70	70	70	70	0
61	20231102	180100	849586826	70	70	70	70	0
62	20231102	180000	849586826	70	70	70	70	568303
63	20231102	175900	849586826	70	70	70	70	0
64	20231102	175800	849586826	70	70	70	70	0
65	20231102	175700	849586826	70	70	70	70	0
66	20231102	175600	849586826	70	70	70	70	0
67	20231102	175500	849586826	70	70	70	70	0
68	20231102	175400	849586826	70	70	70	70	0
69	20231102	175300	849586826	70	70	70	70	0
70	20231102	175200	849586826	70	70	70	70	0
71	20231102	175100	849586826	70	70	70	70	0
72	20231102	175000	849586826	70	70	70	70	0
73	20231102	174900	849586826	70	70	70	70	0
74	20231102	174800	849586826	70	70	70	70	0
75	20231102	174700	849586826	70	70	70	70	0
76	20231102	174600	849586826	70	70	70	70	0
77	20231102	174500	849586826	70	70	70	70	0
78	20231102	174400	849586826	70	70	70	70	0
79	20231102	174300	849586826	70	70	70	70	0
80	20231102	174200	849586826	70	70	70	70	0
81	20231102	174100	849586826	70	70	70	70	0
82	20231102	174000	849586826	70	70	70	70	0
83	20231102	173900	849586826	70	70	70	70	0
84	20231102	173800	849586826	70	70	70	70	0
85	20231102	173700	849586826	70	70	70	70	0
86	20231102	173600	849586826	70	70	70	70	0
87	20231102	173500	849586826	70	70	70	70	0
88	20231102	173400	849586826	70	70	70	70	0
89	20231102	173300	849586826	70	70	70	70	0
90	20231102	173200	849586826	70	70	70	70	0
91	20231102	173100	849586826	70	70	70	70	0
92	20231102	173000	849586826	70	70	70	70	568303
93	20231102	172900	849586826	70	70	70	70	0
94	20231102	172800	849586826	70	70	70	70	0
95	20231102	172700	849586826	70	70	70	70	0
96	20231102	172600	849586826	70	70	70	70	0
97	20231102	172500	849586826	70	70	70	70	0
98	20231102	172400	849586826	70	70	70	70	0
99	20231102	172300	849586826	70	70	70	70	0
100	20231102	172200	849586826	70	70	70	70	0
101	20231102	172100	849586826	70	70	70	70	0
102	20231102	172000	849586826	70	70	70	70	0
103	20231102	171900	849586826	70	70	70	70	0
104	20231102	171800	849586826	70	70	70	70	0
105	20231102	171700	849586826	70	70	70	70	0
106	20231102	171600	849586826	70	70	70	70	0
107	20231102	171500	849586826	70	70	70	70	0
108	20231102	171400	849586826	70	70	70	70	0
109	20231102	171300	849586826	70	70	70	70	0
110	20231102	171200	849586826	70	70	70	70	0
111	20231102	171100	849586826	70	70	70	70	0
112	20231102	171000	849586826	70	70	70	70	0
113	20231102	170900	849586826	70	70	70	70	0
114	20231102	170800	849586826	70	70	70	70	0
115	20231102	170700	849586826	70	70	70	70	0
116	20231102	170600	849586826	70	70	70	70	0
117	20231102	170500	849586826	70	70	70	70	0
118	20231102	170400	849586826	70	70	70	70	0
119	20231102	170300	849586826	70	70	70	70	0
120	20231102	170200	849586826	70	70	70	70	0
121	20231102	170100	849586826	70	70	70	70	0
122	20231102	170000	849586826	70	70	70	70	568303
123	20231102	165900	849586826	70	70	70	70	0
124	20231102	165800	849586826	70	70	70	70	0
125	20231102	165700	849586826	70	70	70	70	0
126	20231102	165600	849586826	70	70	70	70	0
127	20231102	165500	849586826	70	70	70	70	0
128	20231102	165400	849586826	70	70	70	70	0
129	20231102	165300	849586826	70	70	70	70	0
130	20231102	165200	849586826	70	70	70	70	0
131	20231102	165100	849586826	70	70	70	70	0
132	20231102	165000	849586826	70	70	70	70	0
133	20231102	164900	849586826	70	70	70	70	0
134	20231102	164800	849586826	70	70	70	70	0
135	20231102	164700	849586826	70	70	70	70	0
136	20231102	164600	849586826	70	70	70	70	0
137	20231102	164500	849586826	70	70	70	70	0
138	20231102	164400	849586826	70	70	70	70	0
139	20231102	164300	849586826	70	70	70	70	0
140	20231102	164200	849586826	70	70	70	70	0
141	20231102	164100	849586826	70	70	70	70	0
142	20231102	164000	849586826	70	70	70	70	0
143	20231102	163900	849586826	70	70	70	70	0
144	20231102	163800	849586826	70	70	70	70	0
145	20231102	163700	849586826	70	70	70	70	0
146	20231102	163600	849586826	70	70	70	70	0
147	20231102	163500	849586826	70	70	70	70	0
148	20231102	163400	849586826	70	70	70	70	0
149	20231102	163300	849586826	70	70	70	70	0
150	20231102	163200	849586826	70	70	70	70	0
151	20231102	163100	849586826	70	70	70	70	0
152	20231102	163000	849586826	70	70	70	70	568303
153	20231102	162900	849586826	70	70	70	70	0
154	20231102	162800	849586826	70	70	70	70	0
155	20231102	162700	849586826	70	70	70	70	0
156	20231102	162600	849586826	70	70	70	70	0
157	20231102	162500	849586826	70	70	70	70	0
158	20231102	162400	849586826	70	70	70	70	0
159	20231102	162300	849586826	70	70	70	70	0
160	20231102	162200	849586826	70	70	70	70	0
161	20231102	162100	849586826	70	70	70	70	0
162	20231102	162000	849586826	70	70	70	70	0
163	20231102	161900	849586826	70	70	70	70	0
164	20231102	161800	849586826	70	70	70	70	0
165	20231102	161700	849586826	70	70	70	70	0
166	20231102	161600	849586826	70	70	70	70	0
167	20231102	161500	849586826	70	70	70	70	0
168	20231102	161400	849586826	70	70	70	70	0
169	20231102	161300	849586826	70	70	70	70	0
170	20231102	161200	849586826	70	70	70	70	0
171	20231102	161100	849586826	70	70	70	70	0
172	20231102	161000	849586826	70	70	70	70	0
173	20231102	160900	849586826	70	70	70	70	0
174	20231102	160800	849586826	70	70	70	70	0
175	20231102	160700	849586826	70	70	70	70	0
176	20231102	160600	849586826	70	70	70	70	0
177	20231102	160500	849586826	70	70	70	70	0
178	20231102	160400	849586826	70	70	70	70	0
179	20231102	160300	849586826	70	70	70	70	0
180	20231102	160200	849586826	70	70	70	70	0
181	20231102	160100	849586826	70	70	70	70	0
182	20231102	160000	849586826	70	70	70	70	568303
183	20231102	155900	849586826	70	70	70	70	0
184	20231102	155800	849586826	70	70	70	70	0
185	20231102	155700	849586826	70	70	70	70	0
186	20231102	155600	849586826	70	70	70	70	0
187	20231102	155500	849586826	70	70	70	70	0
188	20231102	155400	849586826	70	70	70	70	0
189	20231102	155300	849586826	70	70	70	70	0
190	20231102	155200	849586826	70	70	70	70	0
191	20231102	155100	849586826	70	70	70	70	0
192	20231102	155000	849586826	70	70	70	70	0
193	20231102	154900	849586826	70	70	70	70	0
194	20231102	154800	849586826	70	70	70	70	0
195	20231102	154700	849586826	70	70	70	70	0
196	20231102	154600	849586826	70	70	70	70	0
197	20231102	154500	849586826	70	70	70	70	0
198	20231102	154400	849586826	70	70	70	70	0
199	20231102	154300	849586826	70	70	70	70	0
200	20231102	154200	849586826	70	70	70	70	0
201	20231102	154100	849586826	70	70	70	70	0
202	20231102	154000	849586826	70	70	70	70	0
203	20231102	153900	849586826	70	70	70	70	0
204	20231102	153800	849586826	70	70	70	70	0
205	20231102	153700	849586826	70	70	70	70	0
206	20231102	153600	849586826	70	70	70	70	0
207	20231102	153500	849586826	70	70	70	70	0
208	20231102	153400	849586826	70	70	70	70	0
209	20231102	153300	849586826	70	70	70	70	0
210	20231102	153200	849586826	70	70	70	70	0
211	20231102	153100	849586826	70	70	70	70	0
212	20231102	153000	849586826	70	70	70	70	1136606
213	20231102	152900	809805616	71	71	71	71	0
214	20231102	152800	809805616	71	71	71	71	0
215	20231102	152700	809805616	71	71	71	71	0
216	20231102	152600	809805616	71	71	71	71	0
217	20231102	152500	809805616	71	71	71	71	0
218	20231102	152400	809805616	71	71	71	71	0
219	20231102	152300	809805616	71	71	71	71	0
220	20231102	152200	809805616	71	71	71	71	0
221	20231102	152100	809805616	71	71	71	71	0
222	20231102	152000	809805616	71	71	71	71	0
223	20231102	151900	809805616	71	71	71	71	0
224	20231102	151800	809805616	71	71	71	71	0
225	20231102	151700	809805616	71	71	71	71	0
226	20231102	151600	809805616	71	71	71	71	0
227	20231102	151500	809805616	71	71	71	71	0
228	20231102	151400	809805616	71	71	71	71	0
229	20231102	151300	809805616	71	71	71	71	0
230	20231102	151200	809805616	71	71	71	71	0
231	20231102	151100	809805616	71	71	71	71	0
232	20231102	151000	809805616	71	71	71	71	0
233	20231102	150900	809805616	71	71	71	71	0
234	20231102	150800	809805616	71	71	71	71	0
235	20231102	150700	809805616	71	71	71	71	0
236	20231102	150600	809805616	71	71	71	71	0
237	20231102	150500	809805616	71	71	71	71	0
238	20231102	150400	809805616	71	71	71	71	0
239	20231102	150300	809805616	71	71	71	71	0
240	20231102	150200	809805616	71	71	71	71	0
241	20231102	150100	809805616	71	71	71	71	0
242	20231102	150000	809805616	71	71	71	71	445698
243	20231102	145900	778161058	65	65	65	65	0
244	20231102	145800	778161058	65	65	65	65	0
245	20231102	145700	778161058	65	65	65	65	0
246	20231102	145600	778161058	65	65	65	65	0
247	20231102	145500	778161058	65	65	65	65	0
248	20231102	145400	778161058	65	65	65	65	0
249	20231102	145300	778161058	65	65	65	65	0
250	20231102	145200	778161058	65	65	65	65	0
251	20231102	145100	778161058	65	65	65	65	0
252	20231102	145000	778161058	65	65	65	65	0
253	20231102	144900	778161058	65	65	65	65	0
254	20231102	144800	778161058	65	65	65	65	0
255	20231102	144700	778161058	65	65	65	65	0
256	20231102	144600	778161058	65	65	65	65	0
257	20231102	144500	778161058	65	65	65	65	0
258	20231102	144400	778161058	65	65	65	65	0
259	20231102	144300	778161058	65	65	65	65	0
260	20231102	144200	778161058	65	65	65	65	0
261	20231102	144100	778161058	65	65	65	65	0
262	20231102	144000	778161058	65	65	65	65	0
263	20231102	143900	778161058	65	65	65	65	0
264	20231102	143800	778161058	65	65	65	65	0
265	20231102	143700	778161058	65	65	65	65	0
266	20231102	143600	778161058	65	65	65	65	0
267	20231102	143500	778161058	65	65	65	65	0
268	20231102	143400	778161058	65	65	65	65	0
269	20231102	143300	778161058	65	65	65	65	0
270	20231102	143200	778161058	65	65	65	65	0
271	20231102	143100	778161058	65	65	65	65	0
272	20231102	143000	778161058	65	65	65	65	618876
273	20231102	142900	737934118	65	65	65	65	0
274	20231102	142800	737934118	65	65	65	65	0
275	20231102	142700	737934118	65	65	65	65	0
276	20231102	142600	737934118	65	65	65	65	0
277	20231102	142500	737934118	65	65	65	65	0
278	20231102	142400	737934118	65	65	65	65	0
279	20231102	142300	737934118	65	65	65	65	0
280	20231102	142200	737934118	65	65	65	65	0
281	20231102	142100	737934118	65	65	65	65	0
282	20231102	142000	737934118	65	65	65	65	0
283	20231102	141900	737934118	65	65	65	65	0
284	20231102	141800	737934118	65	65	65	65	0
285	20231102	141700	737934118	65	65	65	65	0
286	20231102	141600	737934118	65	65	65	65	0
287	20231102	141500	737934118	65	65	65	65	0
288	20231102	141400	737934118	65	65	65	65	0
289	20231102	141300	737934118	65	65	65	65	0
290	20231102	141200	737934118	65	65	65	65	0
291	20231102	141100	737934118	65	65	65	65	0
292	20231102	141000	737934118	65	65	65	65	0
293	20231102	140900	737934118	65	65	65	65	0
294	20231102	140800	737934118	65	65	65	65	0
295	20231102	140700	737934118	65	65	65	65	0
296	20231102	140600	737934118	65	65	65	65	0
297	20231102	140500	737934118	65	65	65	65	0
298	20231102	140400	737934118	65	65	65	65	0
299	20231102	140300	737934118	65	65	65	65	0
300	20231102	140200	737934118	65	65	65	65	0
301	20231102	140100	737934118	65	65	65	65	0
302	20231102	140000	737934118	65	65	65	65	631134
303	20231102	135900	696910408	63	63	63	63	0
304	20231102	135800	696910408	63	63	63	63	0
305	20231102	135700	696910408	63	63	63	63	0
306	20231102	135600	696910408	63	63	63	63	0
307	20231102	135500	696910408	63	63	63	63	0
308	20231102	135400	696910408	63	63	63	63	0
309	20231102	135300	696910408	63	63	63	63	0
310	20231102	135200	696910408	63	63	63	63	0
311	20231102	135100	696910408	63	63	63	63	0
312	20231102	135000	696910408	63	63	63	63	0
313	20231102	134900	696910408	63	63	63	63	0
314	20231102	134800	696910408	63	63	63	63	0
315	20231102	134700	696910408	63	63	63	63	0
316	20231102	134600	696910408	63	63	63	63	0
317	20231102	134500	696910408	63	63	63	63	0
318	20231102	134400	696910408	63	63	63	63	0
319	20231102	134300	696910408	63	63	63	63	0
320	20231102	134200	696910408	63	63	63	63	0
321	20231102	134100	696910408	63	63	63	63	0
322	20231102	134000	696910408	63	63	63	63	0
323	20231102	133900	696910408	63	63	63	63	0
324	20231102	133800	696910408	63	63	63	63	0
325	20231102	133700	696910408	63	63	63	63	0
326	20231102	133600	696910408	63	63	63	63	0
327	20231102	133500	696910408	63	63	63	63	0
328	20231102	133400	696910408	63	63	63	63	0
329	20231102	133300	696910408	63	63	63	63	0
330	20231102	133200	696910408	63	63	63	63	0
331	20231102	133100	696910408	63	63	63	63	0
332	20231102	133000	696910408	63	63	63	63	683676
333	20231102	132900	653838820	69	69	69	69	0
334	20231102	132800	653838820	69	69	69	69	0
335	20231102	132700	653838820	69	69	69	69	0
336	20231102	132600	653838820	69	69	69	69	0
337	20231102	132500	653838820	69	69	69	69	0
338	20231102	132400	653838820	69	69	69	69	0
339	20231102	132300	653838820	69	69	69	69	0
340	20231102	132200	653838820	69	69	69	69	0
341	20231102	132100	653838820	69	69	69	69	0
342	20231102	132000	653838820	69	69	69	69	0
343	20231102	131900	653838820	69	69	69	69	0
344	20231102	131800	653838820	69	69	69	69	0
345	20231102	131700	653838820	69	69	69	69	0
346	20231102	131600	653838820	69	69	69	69	0
347	20231102	131500	653838820	69	69	69	69	0
348	20231102	131400	653838820	69	69	69	69	0
349	20231102	131300	653838820	69	69	69	69	0
350	20231102	131200	653838820	69	69	69	69	0
351	20231102	131100	653838820	69	69	69	69	0
352	20231102	131000	653838820	69	69	69	69	0
353	20231102	130900	653838820	69	69	69	69	0
354	20231102	130800	653838820	69	69	69	69	0
355	20231102	130700	653838820	69	69	69	69	0
356	20231102	130600	653838820	69	69	69	69	0
357	20231102	130500	653838820	69	69	69	69	0
358	20231102	130400	653838820	69	69	69	69	0
359	20231102	130300	653838820	69	69	69	69	0
360	20231102	130200	653838820	69	69	69	69	0
361	20231102	130100	653838820	69	69	69	69	0
362	20231102	130000	653838820	69	69	69	69	785987
363	20231102	125900	599605717	68	68	68	68	0
364	20231102	125800	599605717	68	68	68	68	0
365	20231102	125700	599605717	68	68	68	68	0
366	20231102	125600	599605717	68	68	68	68	0
367	20231102	125500	599605717	68	68	68	68	0
368	20231102	125400	599605717	68	68	68	68	0
369	20231102	125300	599605717	68	68	68	68	0
370	20231102	125200	599605717	68	68	68	68	0
371	20231102	125100	599605717	68	68	68	68	0
372	20231102	125000	599605717	68	68	68	68	0
373	20231102	124900	599605717	68	68	68	68	0
374	20231102	124800	599605717	68	68	68	68	0
375	20231102	124700	599605717	68	68	68	68	0
376	20231102	124600	599605717	68	68	68	68	0
377	20231102	124500	599605717	68	68	68	68	0
378	20231102	124400	599605717	68	68	68	68	0
379	20231102	124300	599605717	68	68	68	68	0
380	20231102	124200	599605717	68	68	68	68	0
381	20231102	124100	599605717	68	68	68	68	0
382	20231102	124000	599605717	68	68	68	68	0
383	20231102	123900	599605717	68	68	68	68	0
384	20231102	123800	599605717	68	68	68	68	0
385	20231102	123700	599605717	68	68	68	68	0
386	20231102	123600	599605717	68	68	68	68	0
387	20231102	123500	599605717	68	68	68	68	0
388	20231102	123400	599605717	68	68	68	68	0
389	20231102	123300	599605717	68	68	68	68	0
390	20231102	123200	599605717	68	68	68	68	0
391	20231102	123100	599605717	68	68	68	68	0
392	20231102	123000	599605717	68	68	68	68	1020099
393	20231102	122900	530238985	68	68	68	68	0
394	20231102	122800	530238985	68	68	68	68	0
395	20231102	122700	530238985	68	68	68	68	0
396	20231102	122600	530238985	68	68	68	68	0
397	20231102	122500	530238985	68	68	68	68	0
398	20231102	122400	530238985	68	68	68	68	0
399	20231102	122300	530238985	68	68	68	68	0
400	20231102	122200	530238985	68	68	68	68	0
401	20231102	122100	530238985	68	68	68	68	0
402	20231102	122000	530238985	68	68	68	68	0
403	20231102	121900	530238985	68	68	68	68	0
404	20231102	121800	530238985	68	68	68	68	0
405	20231102	121700	530238985	68	68	68	68	0
406	20231102	121600	530238985	68	68	68	68	0
407	20231102	121500	530238985	68	68	68	68	0
408	20231102	121400	530238985	68	68	68	68	0
409	20231102	121300	530238985	68	68	68	68	0
410	20231102	121200	530238985	68	68	68	68	0
411	20231102	121100	530238985	68	68	68	68	0
412	20231102	121000	530238985	68	68	68	68	0
413	20231102	120900	530238985	68	68	68	68	0
414	20231102	120800	530238985	68	68	68	68	0
415	20231102	120700	530238985	68	68	68	68	0
416	20231102	120600	530238985	68	68	68	68	0
417	20231102	120500	530238985	68	68	68	68	0
418	20231102	120400	530238985	68	68	68	68	0
419	20231102	120300	530238985	68	68	68	68	0
420	20231102	120200	530238985	68	68	68	68	0
421	20231102	120100	530238985	68	68	68	68	0
422	20231102	120000	530238985	68	68	68	68	1198081
423	20231102	115900	448769477	77	77	77	77	0
424	20231102	115800	448769477	77	77	77	77	0
425	20231102	115700	448769477	77	77	77	77	0
426	20231102	115600	448769477	77	77	77	77	0
427	20231102	115500	448769477	77	77	77	77	0
428	20231102	115400	448769477	77	77	77	77	0
429	20231102	115300	448769477	77	77	77	77	0
430	20231102	115200	448769477	77	77	77	77	0
431	20231102	115100	448769477	77	77	77	77	0
432	20231102	115000	448769477	77	77	77	77	0
433	20231102	114900	448769477	77	77	77	77	0
434	20231102	114800	448769477	77	77	77	77	0
435	20231102	114700	448769477	77	77	77	77	0
436	20231102	114600	448769477	77	77	77	77	0
437	20231102	114500	448769477	77	77	77	77	0
438	20231102	114400	448769477	77	77	77	77	0
439	20231102	114300	448769477	77	77	77	77	0
440	20231102	114200	448769477	77	77	77	77	0
441	20231102	114100	448769477	77	77	77	77	0
442	20231102	114000	448769477	77	77	77	77	0
443	20231102	113900	448769477	77	77	77	77	0
444	20231102	113800	448769477	77	77	77	77	0
445	20231102	113700	448769477	77	77	77	77	0
446	20231102	113600	448769477	77	77	77	77	0
447	20231102	113500	448769477	77	77	77	77	0
448	20231102	113400	448769477	77	77	77	77	0
449	20231102	113300	448769477	77	77	77	77	0
450	20231102	113200	448769477	77	77	77	77	0
451	20231102	113100	448769477	77	77	77	77	0
452	20231102	113000	448769477	77	77	77	77	923463
453	20231102	112900	377662826	75	75	75	75	0
454	20231102	112800	377662826	75	75	75	75	0
455	20231102	112700	377662826	75	75	75	75	0
456	20231102	112600	377662826	75	75	75	75	0
457	20231102	112500	377662826	75	75	75	75	0
458	20231102	112400	377662826	75	75	75	75	0
459	20231102	112300	377662826	75	75	75	75	0
460	20231102	112200	377662826	75	75	75	75	0
461	20231102	112100	377662826	75	75	75	75	0
462	20231102	112000	377662826	75	75	75	75	0
463	20231102	111900	377662826	75	75	75	75	0
464	20231102	111800	377662826	75	75	75	75	0
465	20231102	111700	377662826	75	75	75	75	0
466	20231102	111600	377662826	75	75	75	75	0
467	20231102	111500	377662826	75	75	75	75	0
468	20231102	111400	377662826	75	75	75	75	0
469	20231102	111300	377662826	75	75	75	75	0
470	20231102	111200	377662826	75	75	75	75	0
471	20231102	111100	377662826	75	75	75	75	0
472	20231102	111000	377662826	75	75	75	75	0
473	20231102	110900	377662826	75	75	75	75	0
474	20231102	110800	377662826	75	75	75	75	0
475	20231102	110700	377662826	75	75	75	75	0
476	20231102	110600	377662826	75	75	75	75	0
477	20231102	110500	377662826	75	75	75	75	0
478	20231102	110400	377662826	75	75	75	75	0
479	20231102	110300	377662826	75	75	75	75	0
480	20231102	110200	377662826	75	75	75	75	0
481	20231102	110100	377662826	75	75	75	75	0
482	20231102	110000	377662826	75	75	75	75	1450768
483	20231102	105900	268855226	94	94	94	94	0
484	20231102	105800	268855226	94	94	94	94	0
485	20231102	105700	268855226	94	94	94	94	0
486	20231102	105600	268855226	94	94	94	94	0
487	20231102	105500	268855226	94	94	94	94	0
488	20231102	105400	268855226	94	94	94	94	0
489	20231102	105300	268855226	94	94	94	94	0
490	20231102	105200	268855226	94	94	94	94	0
491	20231102	105100	268855226	94	94	94	94	0
492	20231102	105000	268855226	94	94	94	94	0
493	20231102	104900	268855226	94	94	94	94	0
494	20231102	104800	268855226	94	94	94	94	0
495	20231102	104700	268855226	94	94	94	94	0
496	20231102	104600	268855226	94	94	94	94	0
497	20231102	104500	268855226	94	94	94	94	0
498	20231102	104400	268855226	94	94	94	94	0
499	20231102	104300	268855226	94	94	94	94	0
500	20231102	104200	268855226	94	94	94	94	0
501	20231102	104100	268855226	94	94	94	94	0
502	20231102	104000	268855226	94	94	94	94	0
503	20231102	103900	268855226	94	94	94	94	0
504	20231102	103800	268855226	94	94	94	94	0
505	20231102	103700	268855226	94	94	94	94	0
506	20231102	103600	268855226	94	94	94	94	0
507	20231102	103500	268855226	94	94	94	94	0
508	20231102	103400	268855226	94	94	94	94	0
509	20231102	103300	268855226	94	94	94	94	0
510	20231102	103200	268855226	94	94	94	94	0
511	20231102	103100	268855226	94	94	94	94	0
512	20231102	103000	268855226	94	94	94	94	684895
513	20231102	102900	204475096	97	97	97	97	0
514	20231102	102800	204475096	97	97	97	97	0
515	20231102	102700	204475096	97	97	97	97	0
516	20231102	102600	204475096	97	97	97	97	0
517	20231102	102500	204475096	97	97	97	97	0
518	20231102	102400	204475096	97	97	97	97	0
519	20231102	102300	204475096	97	97	97	97	0
520	20231102	102200	204475096	97	97	97	97	0
521	20231102	102100	204475096	97	97	97	97	0
522	20231102	102000	204475096	97	97	97	97	0
523	20231102	101900	204475096	97	97	97	97	0
524	20231102	101800	204475096	97	97	97	97	0
525	20231102	101700	204475096	97	97	97	97	0
526	20231102	101600	204475096	97	97	97	97	0
527	20231102	101500	204475096	97	97	97	97	0
528	20231102	101400	204475096	97	97	97	97	0
529	20231102	101300	204475096	97	97	97	97	0
530	20231102	101200	204475096	97	97	97	97	0
531	20231102	101100	204475096	97	97	97	97	0
532	20231102	101000	204475096	97	97	97	97	0
533	20231102	100900	204475096	97	97	97	97	0
534	20231102	100800	204475096	97	97	97	97	0
535	20231102	100700	204475096	97	97	97	97	0
536	20231102	100600	204475096	97	97	97	97	0
537	20231102	100500	204475096	97	97	97	97	0
538	20231102	100400	204475096	97	97	97	97	0
539	20231102	100300	204475096	97	97	97	97	0
540	20231102	100200	204475096	97	97	97	97	0
541	20231102	100100	204475096	97	97	97	97	0
542	20231102	100000	204475096	97	97	97	97	527325
543	20231102	095900	153324571	99	99	99	99	0
544	20231102	095800	153324571	99	99	99	99	0
545	20231102	095700	153324571	99	99	99	99	0
546	20231102	095600	153324571	99	99	99	99	0
547	20231102	095500	153324571	99	99	99	99	0
548	20231102	095400	153324571	99	99	99	99	0
549	20231102	095300	153324571	99	99	99	99	0
550	20231102	095200	153324571	99	99	99	99	0
551	20231102	095100	153324571	99	99	99	99	0
552	20231102	095000	153324571	99	99	99	99	0
553	20231102	094900	153324571	99	99	99	99	0
554	20231102	094800	153324571	99	99	99	99	0
555	20231102	094700	153324571	99	99	99	99	0
556	20231102	094600	153324571	99	99	99	99	0
557	20231102	094500	153324571	99	99	99	99	0
558	20231102	094400	153324571	99	99	99	99	0
559	20231102	094300	153324571	99	99	99	99	0
560	20231102	094200	153324571	99	99	99	99	0
561	20231102	094100	153324571	99	99	99	99	0
562	20231102	094000	153324571	99	99	99	99	0
563	20231102	093900	153324571	99	99	99	99	0
564	20231102	093800	153324571	99	99	99	99	0
565	20231102	093700	153324571	99	99	99	99	0
566	20231102	093600	153324571	99	99	99	99	0
567	20231102	093500	153324571	99	99	99	99	0
568	20231102	093400	153324571	99	99	99	99	0
569	20231102	093300	153324571	99	99	99	99	0
570	20231102	093200	153324571	99	99	99	99	0
571	20231102	093100	153324571	99	99	99	99	0
572	20231102	093000	153324571	99	99	99	99	723252
573	20231102	092900	81722623	96	96	96	96	0
574	20231102	092800	81722623	96	96	96	96	0
575	20231102	092700	81722623	96	96	96	96	0
576	20231102	092600	81722623	96	96	96	96	0
577	20231102	092500	81722623	96	96	96	96	0
578	20231102	092400	81722623	96	96	96	96	0
579	20231102	092300	81722623	96	96	96	96	0
580	20231102	092200	81722623	96	96	96	96	0
581	20231102	092100	81722623	96	96	96	96	0
582	20231102	092000	81722623	96	96	96	96	0
583	20231102	091900	81722623	96	96	96	96	0
584	20231102	091800	81722623	96	96	96	96	0
585	20231102	091700	81722623	96	96	96	96	0
586	20231102	091600	81722623	96	96	96	96	0
587	20231102	091500	81722623	96	96	96	96	0
588	20231102	091400	81722623	96	96	96	96	0
589	20231102	091300	81722623	96	96	96	96	0
590	20231102	091200	81722623	96	96	96	96	0
591	20231102	091100	81722623	96	96	96	96	0
592	20231102	091000	81722623	96	96	96	96	0
593	20231102	090900	81722623	96	96	96	96	0
594	20231102	090800	81722623	96	96	96	96	0
595	20231102	090700	81722623	96	96	96	96	0
596	20231102	090600	81722623	96	96	96	96	0
597	20231102	090500	81722623	96	96	96	96	0
598	20231102	090400	81722623	96	96	96	96	0
599	20231102	090300	81722623	96	96	96	96	0
600	20231102	090200	81722623	96	96	96	96	0
601	20231102	090100	81722623	96	96	96	96	0
602	20231102	090000	81722623	96	96	96	96	836800