KissMeData/049120/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192900	13099090	1150	1150	1150	1150	279
3	20231102	192800	13099090	1150	1150	1150	1150	0
4	20231102	192700	13099090	1150	1150	1150	1150	0
5	20231102	192600	13099090	1150	1150	1150	1150	0
6	20231102	192500	13099090	1150	1150	1150	1150	0
7	20231102	192400	13099090	1150	1150	1150	1150	0
8	20231102	192300	13099090	1150	1150	1150	1150	0
9	20231102	192200	13099090	1150	1150	1150	1150	0
10	20231102	192100	13099090	1150	1150	1150	1150	0
11	20231102	192000	13099090	1150	1150	1150	1150	0
12	20231102	191900	13099090	1150	1150	1150	1150	0
13	20231102	191800	13099090	1150	1150	1150	1150	0
14	20231102	191700	13099090	1150	1150	1150	1150	0
15	20231102	191600	13099090	1150	1150	1150	1150	0
16	20231102	191500	13099090	1150	1150	1150	1150	0
17	20231102	191400	13099090	1150	1150	1150	1150	0
18	20231102	191300	13099090	1150	1150	1150	1150	0
19	20231102	191200	13099090	1150	1150	1150	1150	0
20	20231102	191100	13099090	1150	1150	1150	1150	0
21	20231102	191000	13099090	1150	1150	1150	1150	0
22	20231102	190900	13099090	1150	1150	1150	1150	0
23	20231102	190800	13099090	1150	1150	1150	1150	0
24	20231102	190700	13099090	1150	1150	1150	1150	0
25	20231102	190600	13099090	1150	1150	1150	1150	0
26	20231102	190500	13099090	1150	1150	1150	1150	0
27	20231102	190400	13099090	1150	1150	1150	1150	0
28	20231102	190300	13099090	1150	1150	1150	1150	0
29	20231102	190200	13099090	1150	1150	1150	1150	0
30	20231102	190100	13099090	1150	1150	1150	1150	0
31	20231102	190000	13099090	1150	1150	1150	1150	0
32	20231102	185900	13099090	1150	1150	1150	1150	279
33	20231102	185800	13099090	1150	1150	1150	1150	0
34	20231102	185700	13099090	1150	1150	1150	1150	0
35	20231102	185600	13099090	1150	1150	1150	1150	0
36	20231102	185500	13099090	1150	1150	1150	1150	0
37	20231102	185400	13099090	1150	1150	1150	1150	0
38	20231102	185300	13099090	1150	1150	1150	1150	0
39	20231102	185200	13099090	1150	1150	1150	1150	0
40	20231102	185100	13099090	1150	1150	1150	1150	0
41	20231102	185000	13099090	1150	1150	1150	1150	0
42	20231102	184900	13099090	1150	1150	1150	1150	0
43	20231102	184800	13099090	1150	1150	1150	1150	0
44	20231102	184700	13099090	1150	1150	1150	1150	0
45	20231102	184600	13099090	1150	1150	1150	1150	0
46	20231102	184500	13099090	1150	1150	1150	1150	0
47	20231102	184400	13099090	1150	1150	1150	1150	0
48	20231102	184300	13099090	1150	1150	1150	1150	0
49	20231102	184200	13099090	1150	1150	1150	1150	0
50	20231102	184100	13099090	1150	1150	1150	1150	0
51	20231102	184000	13099090	1150	1150	1150	1150	0
52	20231102	183900	13099090	1150	1150	1150	1150	0
53	20231102	183800	13099090	1150	1150	1150	1150	0
54	20231102	183700	13099090	1150	1150	1150	1150	0
55	20231102	183600	13099090	1150	1150	1150	1150	0
56	20231102	183500	13099090	1150	1150	1150	1150	0
57	20231102	183400	13099090	1150	1150	1150	1150	0
58	20231102	183300	13099090	1150	1150	1150	1150	0
59	20231102	183200	13099090	1150	1150	1150	1150	0
60	20231102	183100	13099090	1150	1150	1150	1150	0
61	20231102	183000	13099090	1150	1150	1150	1150	0
62	20231102	182900	13099090	1150	1150	1150	1150	279
63	20231102	182800	13099090	1150	1150	1150	1150	0
64	20231102	182700	13099090	1150	1150	1150	1150	0
65	20231102	182600	13099090	1150	1150	1150	1150	0
66	20231102	182500	13099090	1150	1150	1150	1150	0
67	20231102	182400	13099090	1150	1150	1150	1150	0
68	20231102	182300	13099090	1150	1150	1150	1150	0
69	20231102	182200	13099090	1150	1150	1150	1150	0
70	20231102	182100	13099090	1150	1150	1150	1150	0
71	20231102	182000	13099090	1150	1150	1150	1150	0
72	20231102	181900	13099090	1150	1150	1150	1150	0
73	20231102	181800	13099090	1150	1150	1150	1150	0
74	20231102	181700	13099090	1150	1150	1150	1150	0
75	20231102	181600	13099090	1150	1150	1150	1150	0
76	20231102	181500	13099090	1150	1150	1150	1150	0
77	20231102	181400	13099090	1150	1150	1150	1150	0
78	20231102	181300	13099090	1150	1150	1150	1150	0
79	20231102	181200	13099090	1150	1150	1150	1150	0
80	20231102	181100	13099090	1150	1150	1150	1150	0
81	20231102	181000	13099090	1150	1150	1150	1150	0
82	20231102	180900	13099090	1150	1150	1150	1150	0
83	20231102	180800	13099090	1150	1150	1150	1150	0
84	20231102	180700	13099090	1150	1150	1150	1150	0
85	20231102	180600	13099090	1150	1150	1150	1150	0
86	20231102	180500	13099090	1150	1150	1150	1150	0
87	20231102	180400	13099090	1150	1150	1150	1150	0
88	20231102	180300	13099090	1150	1150	1150	1150	0
89	20231102	180200	13099090	1150	1150	1150	1150	0
90	20231102	180100	13099090	1150	1150	1150	1150	0
91	20231102	180000	13099090	1150	1150	1150	1150	0
92	20231102	175900	13099090	1150	1150	1150	1150	279
93	20231102	175800	13099090	1150	1150	1150	1150	0
94	20231102	175700	13099090	1150	1150	1150	1150	0
95	20231102	175600	13099090	1150	1150	1150	1150	0
96	20231102	175500	13099090	1150	1150	1150	1150	0
97	20231102	175400	13099090	1150	1150	1150	1150	0
98	20231102	175300	13099090	1150	1150	1150	1150	0
99	20231102	175200	13099090	1150	1150	1150	1150	0
100	20231102	175100	13099090	1150	1150	1150	1150	0
101	20231102	175000	13099090	1150	1150	1150	1150	0
102	20231102	174900	13099090	1150	1150	1150	1150	0
103	20231102	174800	13099090	1150	1150	1150	1150	0
104	20231102	174700	13099090	1150	1150	1150	1150	0
105	20231102	174600	13099090	1150	1150	1150	1150	0
106	20231102	174500	13099090	1150	1150	1150	1150	0
107	20231102	174400	13099090	1150	1150	1150	1150	0
108	20231102	174300	13099090	1150	1150	1150	1150	0
109	20231102	174200	13099090	1150	1150	1150	1150	0
110	20231102	174100	13099090	1150	1150	1150	1150	0
111	20231102	174000	13099090	1150	1150	1150	1150	0
112	20231102	173900	13099090	1150	1150	1150	1150	0
113	20231102	173800	13099090	1150	1150	1150	1150	0
114	20231102	173700	13099090	1150	1150	1150	1150	0
115	20231102	173600	13099090	1150	1150	1150	1150	0
116	20231102	173500	13099090	1150	1150	1150	1150	0
117	20231102	173400	13099090	1150	1150	1150	1150	0
118	20231102	173300	13099090	1150	1150	1150	1150	0
119	20231102	173200	13099090	1150	1150	1150	1150	0
120	20231102	173100	13099090	1150	1150	1150	1150	0
121	20231102	173000	13099090	1150	1150	1150	1150	0
122	20231102	172900	13099090	1150	1150	1150	1150	279
123	20231102	172800	13099090	1150	1150	1150	1150	0
124	20231102	172700	13099090	1150	1150	1150	1150	0
125	20231102	172600	13099090	1150	1150	1150	1150	0
126	20231102	172500	13099090	1150	1150	1150	1150	0
127	20231102	172400	13099090	1150	1150	1150	1150	0
128	20231102	172300	13099090	1150	1150	1150	1150	0
129	20231102	172200	13099090	1150	1150	1150	1150	0
130	20231102	172100	13099090	1150	1150	1150	1150	0
131	20231102	172000	13099090	1150	1150	1150	1150	0
132	20231102	171900	13099090	1150	1150	1150	1150	0
133	20231102	171800	13099090	1150	1150	1150	1150	0
134	20231102	171700	13099090	1150	1150	1150	1150	0
135	20231102	171600	13099090	1150	1150	1150	1150	0
136	20231102	171500	13099090	1150	1150	1150	1150	0
137	20231102	171400	13099090	1150	1150	1150	1150	0
138	20231102	171300	13099090	1150	1150	1150	1150	0
139	20231102	171200	13099090	1150	1150	1150	1150	0
140	20231102	171100	13099090	1150	1150	1150	1150	0
141	20231102	171000	13099090	1150	1150	1150	1150	0
142	20231102	170900	13099090	1150	1150	1150	1150	0
143	20231102	170800	13099090	1150	1150	1150	1150	0
144	20231102	170700	13099090	1150	1150	1150	1150	0
145	20231102	170600	13099090	1150	1150	1150	1150	0
146	20231102	170500	13099090	1150	1150	1150	1150	0
147	20231102	170400	13099090	1150	1150	1150	1150	0
148	20231102	170300	13099090	1150	1150	1150	1150	0
149	20231102	170200	13099090	1150	1150	1150	1150	0
150	20231102	170100	13099090	1150	1150	1150	1150	0
151	20231102	170000	13099090	1150	1150	1150	1150	0
152	20231102	165900	13099090	1150	1150	1150	1150	279
153	20231102	165800	13099090	1150	1150	1150	1150	0
154	20231102	165700	13099090	1150	1150	1150	1150	0
155	20231102	165600	13099090	1150	1150	1150	1150	0
156	20231102	165500	13099090	1150	1150	1150	1150	0
157	20231102	165400	13099090	1150	1150	1150	1150	0
158	20231102	165300	13099090	1150	1150	1150	1150	0
159	20231102	165200	13099090	1150	1150	1150	1150	0
160	20231102	165100	13099090	1150	1150	1150	1150	0
161	20231102	165000	13099090	1150	1150	1150	1150	0
162	20231102	164900	13099090	1150	1150	1150	1150	0
163	20231102	164800	13099090	1150	1150	1150	1150	0
164	20231102	164700	13099090	1150	1150	1150	1150	0
165	20231102	164600	13099090	1150	1150	1150	1150	0
166	20231102	164500	13099090	1150	1150	1150	1150	0
167	20231102	164400	13099090	1150	1150	1150	1150	0
168	20231102	164300	13099090	1150	1150	1150	1150	0
169	20231102	164200	13099090	1150	1150	1150	1150	0
170	20231102	164100	13099090	1150	1150	1150	1150	0
171	20231102	164000	13099090	1150	1150	1150	1150	0
172	20231102	163900	13099090	1150	1150	1150	1150	0
173	20231102	163800	13099090	1150	1150	1150	1150	0
174	20231102	163700	13099090	1150	1150	1150	1150	0
175	20231102	163600	13099090	1150	1150	1150	1150	0
176	20231102	163500	13099090	1150	1150	1150	1150	0
177	20231102	163400	13099090	1150	1150	1150	1150	0
178	20231102	163300	13099090	1150	1150	1150	1150	0
179	20231102	163200	13099090	1150	1150	1150	1150	0
180	20231102	163100	13099090	1150	1150	1150	1150	0
181	20231102	163000	13099090	1150	1150	1150	1150	0
182	20231102	162900	13099090	1150	1150	1150	1150	279
183	20231102	162800	13099090	1150	1150	1150	1150	0
184	20231102	162700	13099090	1150	1150	1150	1150	0
185	20231102	162600	13099090	1150	1150	1150	1150	0
186	20231102	162500	13099090	1150	1150	1150	1150	0
187	20231102	162400	13099090	1150	1150	1150	1150	0
188	20231102	162300	13099090	1150	1150	1150	1150	0
189	20231102	162200	13099090	1150	1150	1150	1150	0
190	20231102	162100	13099090	1150	1150	1150	1150	0
191	20231102	162000	13099090	1150	1150	1150	1150	0
192	20231102	161900	13099090	1150	1150	1150	1150	0
193	20231102	161800	13099090	1150	1150	1150	1150	0
194	20231102	161700	13099090	1150	1150	1150	1150	0
195	20231102	161600	13099090	1150	1150	1150	1150	0
196	20231102	161500	13099090	1150	1150	1150	1150	0
197	20231102	161400	13099090	1150	1150	1150	1150	0
198	20231102	161300	13099090	1150	1150	1150	1150	0
199	20231102	161200	13099090	1150	1150	1150	1150	0
200	20231102	161100	13099090	1150	1150	1150	1150	0
201	20231102	161000	13099090	1150	1150	1150	1150	0
202	20231102	160900	13099090	1150	1150	1150	1150	0
203	20231102	160800	13099090	1150	1150	1150	1150	0
204	20231102	160700	13099090	1150	1150	1150	1150	0
205	20231102	160600	13099090	1150	1150	1150	1150	0
206	20231102	160500	13099090	1150	1150	1150	1150	0
207	20231102	160400	13099090	1150	1150	1150	1150	0
208	20231102	160300	13099090	1150	1150	1150	1150	0
209	20231102	160200	13099090	1150	1150	1150	1150	0
210	20231102	160100	13099090	1150	1150	1150	1150	0
211	20231102	160000	13099090	1150	1150	1150	1150	0
212	20231102	155900	13099090	1150	1150	1150	1150	279
213	20231102	155800	13099090	1150	1150	1150	1150	0
214	20231102	155700	13099090	1150	1150	1150	1150	0
215	20231102	155600	13099090	1150	1150	1150	1150	0
216	20231102	155500	13099090	1150	1150	1150	1150	0
217	20231102	155400	13099090	1150	1150	1150	1150	0
218	20231102	155300	13099090	1150	1150	1150	1150	0
219	20231102	155200	13099090	1150	1150	1150	1150	0
220	20231102	155100	13099090	1150	1150	1150	1150	0
221	20231102	155000	13099090	1150	1150	1150	1150	0
222	20231102	154900	13099090	1150	1150	1150	1150	0
223	20231102	154800	13099090	1150	1150	1150	1150	0
224	20231102	154700	13099090	1150	1150	1150	1150	0
225	20231102	154600	13099090	1150	1150	1150	1150	0
226	20231102	154500	13099090	1150	1150	1150	1150	0
227	20231102	154400	13099090	1150	1150	1150	1150	0
228	20231102	154300	13099090	1150	1150	1150	1150	0
229	20231102	154200	13099090	1150	1150	1150	1150	0
230	20231102	154100	13099090	1150	1150	1150	1150	0
231	20231102	154000	13099090	1150	1150	1150	1150	0
232	20231102	153900	13099090	1150	1150	1150	1150	0
233	20231102	153800	13099090	1150	1150	1150	1150	0
234	20231102	153700	13099090	1150	1150	1150	1150	0
235	20231102	153600	13099090	1150	1150	1150	1150	0
236	20231102	153500	13099090	1150	1150	1150	1150	0
237	20231102	153400	13099090	1150	1150	1150	1150	0
238	20231102	153300	13099090	1150	1150	1150	1150	0
239	20231102	153200	13099090	1150	1150	1150	1150	0
240	20231102	153100	13099090	1150	1150	1150	1150	0
241	20231102	153000	13099090	1150	1150	1150	1150	279
242	20231102	152900	12778240	1165	1165	1165	1165	0
243	20231102	152800	12778240	1165	1165	1165	1165	0
244	20231102	152700	12778240	1165	1165	1165	1165	0
245	20231102	152600	12778240	1165	1165	1165	1165	0
246	20231102	152500	12778240	1165	1165	1165	1165	0
247	20231102	152400	12778240	1165	1165	1165	1165	0
248	20231102	152300	12778240	1165	1165	1165	1165	0
249	20231102	152200	12778240	1165	1165	1165	1165	0
250	20231102	152100	12778240	1165	1165	1165	1165	0
251	20231102	152000	12778240	1165	1165	1165	1165	0
252	20231102	151900	12778240	1165	1165	1165	1163	3
253	20231102	151800	12774747	1165	1166	1166	1165	2
254	20231102	151700	12772416	1167	1167	1167	1167	0
255	20231102	151600	12772416	1167	1167	1167	1167	0
256	20231102	151500	12772416	1167	1167	1167	1167	0
257	20231102	151400	12772416	1167	1167	1167	1167	0
258	20231102	151300	12772416	1167	1167	1167	1167	0
259	20231102	151200	12772416	1167	1167	1167	1167	1
260	20231102	151100	12771249	1166	1166	1166	1166	0
261	20231102	151000	12771249	1166	1166	1166	1166	2
262	20231102	150900	12768917	1166	1160	1166	1160	3
263	20231102	150800	12765431	1160	1160	1160	1160	43
264	20231102	150700	12715551	1161	1167	1190	1161	721
265	20231102	150600	11875587	1167	1167	1167	1167	0
266	20231102	150500	11875587	1167	1167	1167	1167	0
267	20231102	150400	11875587	1167	1167	1167	1167	0
268	20231102	150300	11875587	1167	1167	1167	1167	0
269	20231102	150200	11875587	1167	1167	1167	1167	0
270	20231102	150100	11875587	1167	1167	1167	1167	1
271	20231102	150000	11874420	1160	1160	1160	1160	4
272	20231102	145900	11869780	1164	1166	1166	1164	3
273	20231102	145800	11866285	1167	1167	1167	1167	0
274	20231102	145700	11866285	1167	1149	1167	1149	51
275	20231102	145600	11807668	1150	1151	1151	1150	2
276	20231102	145500	11805367	1154	1167	1167	1154	2
277	20231102	145400	11803046	1154	1154	1154	1154	0
278	20231102	145300	11803046	1154	1166	1167	1153	344
279	20231102	145200	11403448	1151	1154	1164	1151	533
280	20231102	145100	10789313	1154	1154	1154	1154	0
281	20231102	145000	10789313	1154	1154	1154	1154	0
282	20231102	144900	10789313	1154	1149	1154	1149	12
283	20231102	144800	10775520	1149	1140	1149	1140	490
284	20231102	144700	10212519	1140	1140	1140	1140	0
285	20231102	144600	10212519	1140	1140	1140	1140	2
286	20231102	144500	10210239	1150	1150	1150	1150	0
287	20231102	144400	10210239	1150	1150	1150	1150	0
288	20231102	144300	10210239	1150	1150	1150	1150	0
289	20231102	144200	10210239	1150	1150	1150	1150	0
290	20231102	144100	10210239	1150	1150	1150	1150	0
291	20231102	144000	10210239	1150	1150	1150	1150	10
292	20231102	143900	10198739	1150	1150	1150	1150	10
293	20231102	143800	10187239	1147	1146	1147	1146	171
294	20231102	143700	9991123	1144	1144	1144	1144	0
295	20231102	143600	9991123	1144	1144	1144	1144	1
296	20231102	143500	9989979	1144	1144	1144	1144	0
297	20231102	143400	9989979	1144	1144	1144	1144	0
298	20231102	143300	9989979	1144	1144	1144	1144	0
299	20231102	143200	9989979	1144	1144	1144	1144	454
300	20231102	143100	9470603	1144	1144	1144	1144	0
301	20231102	143000	9470603	1144	1144	1144	1144	0
302	20231102	142900	9470603	1144	1144	1144	1144	0
303	20231102	142800	9470603	1144	1144	1144	1144	0
304	20231102	142700	9470603	1144	1144	1144	1144	0
305	20231102	142600	9470603	1144	1144	1144	1144	0
306	20231102	142500	9470603	1144	1144	1144	1144	0
307	20231102	142400	9470603	1144	1144	1144	1144	0
308	20231102	142300	9470603	1144	1144	1144	1144	0
309	20231102	142200	9470603	1144	1144	1144	1144	0
310	20231102	142100	9470603	1144	1144	1144	1144	0
311	20231102	142000	9470603	1144	1144	1144	1144	0
312	20231102	141900	9470603	1144	1144	1144	1144	0
313	20231102	141800	9470603	1144	1144	1144	1144	0
314	20231102	141700	9470603	1144	1144	1144	1144	0
315	20231102	141600	9470603	1144	1144	1144	1144	0
316	20231102	141500	9470603	1144	1144	1144	1144	0
317	20231102	141400	9470603	1144	1144	1144	1144	0
318	20231102	141300	9470603	1144	1144	1144	1144	0
319	20231102	141200	9470603	1144	1143	1144	1143	5
320	20231102	141100	9464886	1144	1144	1144	1144	0
321	20231102	141000	9464886	1144	1143	1144	1143	100
322	20231102	140900	9350497	1144	1144	1144	1144	0
323	20231102	140800	9350497	1144	1144	1144	1144	0
324	20231102	140700	9350497	1144	1144	1144	1144	0
325	20231102	140600	9350497	1144	1144	1144	1144	0
326	20231102	140500	9350497	1144	1144	1144	1144	0
327	20231102	140400	9350497	1144	1144	1144	1144	0
328	20231102	140300	9350497	1144	1144	1144	1144	0
329	20231102	140200	9350497	1144	1144	1144	1144	0
330	20231102	140100	9350497	1144	1144	1144	1144	0
331	20231102	140000	9350497	1144	1144	1144	1144	0
332	20231102	135900	9350497	1144	1144	1144	1144	300
333	20231102	135800	9007297	1144	1144	1144	1144	0
334	20231102	135700	9007297	1144	1144	1144	1144	0
335	20231102	135600	9007297	1144	1144	1144	1144	0
336	20231102	135500	9007297	1144	1144	1144	1144	0
337	20231102	135400	9007297	1144	1144	1144	1144	0
338	20231102	135300	9007297	1144	1144	1144	1144	0
339	20231102	135200	9007297	1144	1144	1144	1144	0
340	20231102	135100	9007297	1144	1144	1144	1144	0
341	20231102	135000	9007297	1144	1144	1144	1144	0
342	20231102	134900	9007297	1144	1144	1144	1144	10
343	20231102	134800	8995857	1143	1143	1143	1143	0
344	20231102	134700	8995857	1143	1143	1143	1143	0
345	20231102	134600	8995857	1143	1143	1143	1143	4
346	20231102	134500	8991285	1143	1143	1143	1143	0
347	20231102	134400	8991285	1143	1143	1143	1143	0
348	20231102	134300	8991285	1143	1143	1143	1143	0
349	20231102	134200	8991285	1143	1143	1143	1143	0
350	20231102	134100	8991285	1143	1143	1143	1143	0
351	20231102	134000	8991285	1143	1143	1143	1143	0
352	20231102	133900	8991285	1143	1143	1143	1143	0
353	20231102	133800	8991285	1143	1143	1143	1143	0
354	20231102	133700	8991285	1143	1142	1143	1142	36
355	20231102	133600	8950138	1138	1138	1138	1138	0
356	20231102	133500	8950138	1138	1138	1138	1138	0
357	20231102	133400	8950138	1138	1138	1138	1138	0
358	20231102	133300	8950138	1138	1138	1138	1138	0
359	20231102	133200	8950138	1138	1138	1138	1138	0
360	20231102	133100	8950138	1138	1139	1139	1138	10
361	20231102	133000	8938757	1138	1138	1138	1138	0
362	20231102	132900	8938757	1138	1138	1138	1138	0
363	20231102	132800	8938757	1138	1138	1138	1138	0
364	20231102	132700	8938757	1138	1138	1138	1138	0
365	20231102	132600	8938757	1138	1138	1138	1138	0
366	20231102	132500	8938757	1138	1138	1138	1138	0
367	20231102	132400	8938757	1138	1138	1138	1138	0
368	20231102	132300	8938757	1138	1138	1138	1138	0
369	20231102	132200	8938757	1138	1138	1138	1138	0
370	20231102	132100	8938757	1138	1138	1138	1138	0
371	20231102	132000	8938757	1138	1138	1138	1138	0
372	20231102	131900	8938757	1138	1138	1138	1138	0
373	20231102	131800	8938757	1138	1140	1140	1138	60
374	20231102	131700	8870474	1138	1138	1138	1138	0
375	20231102	131600	8870474	1138	1138	1138	1138	0
376	20231102	131500	8870474	1138	1138	1138	1138	0
377	20231102	131400	8870474	1138	1138	1138	1138	0
378	20231102	131300	8870474	1138	1138	1138	1138	50
379	20231102	131200	8813574	1138	1138	1138	1138	0
380	20231102	131100	8813574	1138	1138	1138	1138	50
381	20231102	131000	8756674	1143	1143	1143	1143	0
382	20231102	130900	8756674	1143	1143	1143	1143	0
383	20231102	130800	8756674	1143	1143	1143	1143	0
384	20231102	130700	8756674	1143	1143	1143	1143	0
385	20231102	130600	8756674	1143	1143	1143	1143	0
386	20231102	130500	8756674	1143	1143	1143	1143	0
387	20231102	130400	8756674	1143	1143	1143	1143	0
388	20231102	130300	8756674	1143	1143	1143	1143	0
389	20231102	130200	8756674	1143	1143	1143	1143	0
390	20231102	130100	8756674	1143	1138	1143	1138	5
391	20231102	130000	8750975	1138	1138	1138	1138	0
392	20231102	125900	8750975	1138	1138	1138	1138	0
393	20231102	125800	8750975	1138	1138	1138	1138	0
394	20231102	125700	8750975	1138	1138	1138	1138	0
395	20231102	125600	8750975	1138	1138	1138	1138	0
396	20231102	125500	8750975	1138	1138	1138	1138	20
397	20231102	125400	8728215	1138	1138	1138	1138	0
398	20231102	125300	8728215	1138	1138	1138	1138	0
399	20231102	125200	8728215	1138	1138	1138	1138	0
400	20231102	125100	8728215	1138	1138	1138	1138	0
401	20231102	125000	8728215	1138	1138	1138	1138	0
402	20231102	124900	8728215	1138	1138	1138	1138	0
403	20231102	124800	8728215	1138	1138	1138	1138	0
404	20231102	124700	8728215	1138	1138	1138	1138	0
405	20231102	124600	8728215	1138	1138	1138	1138	0
406	20231102	124500	8728215	1138	1138	1138	1138	0
407	20231102	124400	8728215	1138	1138	1138	1138	0
408	20231102	124300	8728215	1138	1138	1138	1138	0
409	20231102	124200	8728215	1138	1138	1138	1138	0
410	20231102	124100	8728215	1138	1138	1138	1138	30
411	20231102	124000	8694075	1138	1138	1138	1138	0
412	20231102	123900	8694075	1138	1138	1138	1138	0
413	20231102	123800	8694075	1138	1138	1138	1138	5
414	20231102	123700	8688385	1138	1138	1138	1138	0
415	20231102	123600	8688385	1138	1138	1138	1138	0
416	20231102	123500	8688385	1138	1138	1138	1138	0
417	20231102	123400	8688385	1138	1138	1138	1138	0
418	20231102	123300	8688385	1138	1138	1138	1138	0
419	20231102	123200	8688385	1138	1138	1138	1138	0
420	20231102	123100	8688385	1138	1138	1138	1138	0
421	20231102	123000	8688385	1138	1138	1138	1138	0
422	20231102	122900	8688385	1138	1138	1138	1138	0
423	20231102	122800	8688385	1138	1143	1143	1138	10
424	20231102	122700	8676980	1143	1143	1143	1143	0
425	20231102	122600	8676980	1143	1143	1143	1143	0
426	20231102	122500	8676980	1143	1143	1143	1143	0
427	20231102	122400	8676980	1143	1143	1143	1143	0
428	20231102	122300	8676980	1143	1143	1143	1143	0
429	20231102	122200	8676980	1143	1143	1143	1143	2
430	20231102	122100	8674694	1143	1143	1143	1143	0
431	20231102	122000	8674694	1143	1143	1143	1143	0
432	20231102	121900	8674694	1143	1143	1143	1143	0
433	20231102	121800	8674694	1143	1143	1143	1143	0
434	20231102	121700	8674694	1143	1143	1143	1143	0
435	20231102	121600	8674694	1143	1143	1143	1143	0
436	20231102	121500	8674694	1143	1143	1143	1143	0
437	20231102	121400	8674694	1143	1143	1143	1143	0
438	20231102	121300	8674694	1143	1143	1143	1143	0
439	20231102	121200	8674694	1143	1143	1143	1143	0
440	20231102	121100	8674694	1143	1143	1143	1143	0
441	20231102	121000	8674694	1143	1143	1143	1143	0
442	20231102	120900	8674694	1143	1143	1143	1143	10
443	20231102	120800	8663264	1143	1143	1143	1143	0
444	20231102	120700	8663264	1143	1143	1143	1143	0
445	20231102	120600	8663264	1143	1143	1143	1143	0
446	20231102	120500	8663264	1143	1143	1143	1143	0
447	20231102	120400	8663264	1143	1143	1143	1143	0
448	20231102	120300	8663264	1143	1143	1143	1143	0
449	20231102	120200	8663264	1143	1143	1143	1143	0
450	20231102	120100	8663264	1143	1143	1143	1143	0
451	20231102	120000	8663264	1143	1143	1143	1143	0
452	20231102	115900	8663264	1143	1143	1143	1143	0
453	20231102	115800	8663264	1143	1143	1143	1143	0
454	20231102	115700	8663264	1143	1143	1143	1143	0
455	20231102	115600	8663264	1143	1143	1143	1143	0
456	20231102	115500	8663264	1143	1143	1143	1143	0
457	20231102	115400	8663264	1143	1143	1143	1143	0
458	20231102	115300	8663264	1143	1143	1143	1143	0
459	20231102	115200	8663264	1143	1143	1143	1143	0
460	20231102	115100	8663264	1143	1143	1143	1143	0
461	20231102	115000	8663264	1143	1143	1143	1143	0
462	20231102	114900	8663264	1143	1143	1143	1143	0
463	20231102	114800	8663264	1143	1143	1143	1143	0
464	20231102	114700	8663264	1143	1143	1143	1143	0
465	20231102	114600	8663264	1143	1143	1143	1143	0
466	20231102	114500	8663264	1143	1143	1143	1143	0
467	20231102	114400	8663264	1143	1143	1143	1143	0
468	20231102	114300	8663264	1143	1143	1143	1143	0
469	20231102	114200	8663264	1143	1143	1143	1143	0
470	20231102	114100	8663264	1143	1143	1143	1143	0
471	20231102	114000	8663264	1143	1143	1143	1143	0
472	20231102	113900	8663264	1143	1143	1143	1143	0
473	20231102	113800	8663264	1143	1143	1143	1143	0
474	20231102	113700	8663264	1143	1143	1143	1143	0
475	20231102	113600	8663264	1143	1143	1143	1143	0
476	20231102	113500	8663264	1143	1143	1143	1143	0
477	20231102	113400	8663264	1143	1143	1143	1143	0
478	20231102	113300	8663264	1143	1143	1143	1143	0
479	20231102	113200	8663264	1143	1143	1143	1143	0
480	20231102	113100	8663264	1143	1143	1143	1143	0
481	20231102	113000	8663264	1143	1143	1143	1143	1
482	20231102	112900	8662121	1132	1132	1132	1132	0
483	20231102	112800	8662121	1132	1132	1132	1132	0
484	20231102	112700	8662121	1132	1132	1132	1132	0
485	20231102	112600	8662121	1132	1132	1132	1132	0
486	20231102	112500	8662121	1132	1132	1132	1132	0
487	20231102	112400	8662121	1132	1132	1132	1132	0
488	20231102	112300	8662121	1132	1132	1132	1132	0
489	20231102	112200	8662121	1132	1132	1132	1132	0
490	20231102	112100	8662121	1132	1132	1132	1132	0
491	20231102	112000	8662121	1132	1132	1132	1132	0
492	20231102	111900	8662121	1132	1132	1132	1132	0
493	20231102	111800	8662121	1132	1132	1132	1132	0
494	20231102	111700	8662121	1132	1132	1132	1132	0
495	20231102	111600	8662121	1132	1132	1132	1132	0
496	20231102	111500	8662121	1132	1132	1132	1132	1500
497	20231102	111400	6964121	1123	1123	1123	1123	0
498	20231102	111300	6964121	1123	1123	1123	1123	0
499	20231102	111200	6964121	1123	1123	1123	1123	0
500	20231102	111100	6964121	1123	1123	1123	1123	1500
501	20231102	111000	5279621	1122	1143	1143	1122	1000
502	20231102	110900	4153361	1143	1143	1143	1143	0
503	20231102	110800	4153361	1143	1143	1143	1143	0
504	20231102	110700	4153361	1143	1143	1143	1143	0
505	20231102	110600	4153361	1143	1143	1143	1143	0
506	20231102	110500	4153361	1143	1143	1143	1143	0
507	20231102	110400	4153361	1143	1143	1143	1143	0
508	20231102	110300	4153361	1143	1143	1143	1143	0
509	20231102	110200	4153361	1143	1143	1143	1143	0
510	20231102	110100	4153361	1143	1143	1143	1143	18
511	20231102	110000	4132787	1144	1144	1144	1144	0
512	20231102	105900	4132787	1144	1144	1144	1144	0
513	20231102	105800	4132787	1144	1144	1144	1144	0
514	20231102	105700	4132787	1144	1144	1144	1144	0
515	20231102	105600	4132787	1144	1144	1144	1144	0
516	20231102	105500	4132787	1144	1144	1144	1144	0
517	20231102	105400	4132787	1144	1144	1144	1144	0
518	20231102	105300	4132787	1144	1144	1144	1144	0
519	20231102	105200	4132787	1144	1144	1144	1144	0
520	20231102	105100	4132787	1144	1144	1144	1144	0
521	20231102	105000	4132787	1144	1144	1144	1144	0
522	20231102	104900	4132787	1144	1144	1144	1144	0
523	20231102	104800	4132787	1144	1144	1144	1140	502
524	20231102	104700	3560493	1143	1143	1143	1143	15
525	20231102	104600	3543348	1140	1140	1140	1140	0
526	20231102	104500	3543348	1140	1140	1140	1140	0
527	20231102	104400	3543348	1140	1143	1143	1140	425
528	20231102	104300	3058845	1144	1144	1144	1144	10
529	20231102	104200	3047405	1144	1144	1144	1144	0
530	20231102	104100	3047405	1144	1144	1144	1144	100
531	20231102	104000	2933005	1144	1144	1144	1144	0
532	20231102	103900	2933005	1144	1144	1144	1144	10
533	20231102	103800	2921565	1144	1144	1144	1144	0
534	20231102	103700	2921565	1144	1144	1144	1144	0
535	20231102	103600	2921565	1144	1144	1144	1144	0
536	20231102	103500	2921565	1144	1144	1144	1144	0
537	20231102	103400	2921565	1144	1144	1144	1144	0
538	20231102	103300	2921565	1144	1144	1144	1144	0
539	20231102	103200	2921565	1144	1144	1144	1144	0
540	20231102	103100	2921565	1144	1144	1144	1144	0
541	20231102	103000	2921565	1144	1144	1144	1144	3
542	20231102	102900	2918133	1144	1144	1144	1144	0
543	20231102	102800	2918133	1144	1144	1144	1144	0
544	20231102	102700	2918133	1144	1144	1144	1144	0
545	20231102	102600	2918133	1144	1144	1144	1144	0
546	20231102	102500	2918133	1144	1144	1144	1144	0
547	20231102	102400	2918133	1144	1144	1144	1144	0
548	20231102	102300	2918133	1144	1144	1144	1144	0
549	20231102	102200	2918133	1144	1144	1144	1144	0
550	20231102	102100	2918133	1144	1144	1144	1144	0
551	20231102	102000	2918133	1144	1144	1144	1144	0
552	20231102	101900	2918133	1144	1144	1144	1144	0
553	20231102	101800	2918133	1144	1144	1144	1144	0
554	20231102	101700	2918133	1144	1144	1144	1144	0
555	20231102	101600	2918133	1144	1144	1144	1144	0
556	20231102	101500	2918133	1144	1144	1144	1144	0
557	20231102	101400	2918133	1144	1144	1144	1144	0
558	20231102	101300	2918133	1144	1144	1144	1144	0
559	20231102	101200	2918133	1144	1144	1144	1144	0
560	20231102	101100	2918133	1144	1144	1144	1144	3
561	20231102	101000	2914701	1144	1144	1144	1144	0
562	20231102	100900	2914701	1144	1144	1144	1144	0
563	20231102	100800	2914701	1144	1144	1144	1144	0
564	20231102	100700	2914701	1144	1144	1144	1144	0
565	20231102	100600	2914701	1144	1144	1144	1144	0
566	20231102	100500	2914701	1144	1144	1144	1144	0
567	20231102	100400	2914701	1144	1144	1144	1144	0
568	20231102	100300	2914701	1144	1144	1144	1144	0
569	20231102	100200	2914701	1144	1144	1144	1144	0
570	20231102	100100	2914701	1144	1144	1144	1144	0
571	20231102	100000	2914701	1144	1144	1144	1144	0
572	20231102	095900	2914701	1144	1144	1144	1144	0
573	20231102	095800	2914701	1144	1144	1144	1144	0
574	20231102	095700	2914701	1144	1144	1144	1144	0
575	20231102	095600	2914701	1144	1144	1144	1144	0
576	20231102	095500	2914701	1144	1144	1144	1144	0
577	20231102	095400	2914701	1144	1144	1144	1144	0
578	20231102	095300	2914701	1144	1144	1144	1144	0
579	20231102	095200	2914701	1144	1144	1144	1144	0
580	20231102	095100	2914701	1144	1144	1144	1144	0
581	20231102	095000	2914701	1144	1144	1144	1144	0
582	20231102	094900	2914701	1144	1144	1144	1144	0
583	20231102	094800	2914701	1144	1144	1144	1144	0
584	20231102	094700	2914701	1144	1144	1144	1144	0
585	20231102	094600	2914701	1144	1144	1144	1144	0
586	20231102	094500	2914701	1144	1144	1144	1144	200
587	20231102	094400	2685901	1144	1144	1144	1144	0
588	20231102	094300	2685901	1144	1144	1144	1144	0
589	20231102	094200	2685901	1144	1144	1144	1144	0
590	20231102	094100	2685901	1144	1144	1144	1144	0
591	20231102	094000	2685901	1144	1144	1144	1144	0
592	20231102	093900	2685901	1144	1144	1144	1144	0
593	20231102	093800	2685901	1144	1144	1144	1144	0
594	20231102	093700	2685901	1144	1144	1144	1144	0
595	20231102	093600	2685901	1144	1144	1144	1144	0
596	20231102	093500	2685901	1144	1144	1144	1144	0
597	20231102	093400	2685901	1144	1144	1144	1144	0
598	20231102	093300	2685901	1144	1144	1144	1144	0
599	20231102	093200	2685901	1144	1144	1144	1144	0
600	20231102	093100	2685901	1144	1144	1144	1144	0
601	20231102	093000	2685901	1144	1144	1144	1144	0
602	20231102	092900	2685901	1144	1144	1144	1144	0
603	20231102	092800	2685901	1144	1144	1144	1144	0
604	20231102	092700	2685901	1144	1144	1144	1144	0
605	20231102	092600	2685901	1144	1144	1144	1144	0
606	20231102	092500	2685901	1144	1144	1144	1144	0
607	20231102	092400	2685901	1144	1143	1144	1143	12
608	20231102	092300	2672184	1143	1143	1143	1143	5
609	20231102	092200	2666469	1143	1143	1143	1143	0
610	20231102	092100	2666469	1143	1143	1143	1143	0
611	20231102	092000	2666469	1143	1143	1143	1143	0
612	20231102	091900	2666469	1143	1143	1143	1143	0
613	20231102	091800	2666469	1143	1143	1143	1143	0
614	20231102	091700	2666469	1143	1143	1143	1143	0
615	20231102	091600	2666469	1143	1143	1143	1143	0
616	20231102	091500	2666469	1143	1143	1143	1143	0
617	20231102	091400	2666469	1143	1143	1143	1143	0
618	20231102	091300	2666469	1143	1143	1143	1143	0
619	20231102	091200	2666469	1143	1143	1143	1143	0
620	20231102	091100	2666469	1143	1143	1143	1143	0
621	20231102	091000	2666469	1143	1143	1143	1143	0
622	20231102	090900	2666469	1143	1143	1143	1143	26
623	20231102	090800	2636751	1143	1143	1143	1143	215
624	20231102	090700	2391006	1143	1143	1143	1143	261
625	20231102	090600	2092683	1142	1142	1142	1142	0
626	20231102	090500	2092683	1142	1138	1142	1138	41
627	20231102	090400	2045913	1137	1137	1137	1137	35
628	20231102	090300	2006118	1122	1142	1142	1120	1773
629	20231102	090200	11440	1144	1144	1144	1144	0
630	20231102	090100	11440	1144	1144	1144	1144	0
631	20231102	090000	11440	1144	1144	1144	1144	10