KissMeData/085810/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195400	53446648	1198	1198	1198	1198	1011
3	20231102	195300	53446648	1198	1198	1198	1198	0
4	20231102	195200	53446648	1198	1198	1198	1198	0
5	20231102	195100	53446648	1198	1198	1198	1198	0
6	20231102	195000	53446648	1198	1198	1198	1198	0
7	20231102	194900	53446648	1198	1198	1198	1198	0
8	20231102	194800	53446648	1198	1198	1198	1198	0
9	20231102	194700	53446648	1198	1198	1198	1198	0
10	20231102	194600	53446648	1198	1198	1198	1198	0
11	20231102	194500	53446648	1198	1198	1198	1198	0
12	20231102	194400	53446648	1198	1198	1198	1198	0
13	20231102	194300	53446648	1198	1198	1198	1198	0
14	20231102	194200	53446648	1198	1198	1198	1198	0
15	20231102	194100	53446648	1198	1198	1198	1198	0
16	20231102	194000	53446648	1198	1198	1198	1198	0
17	20231102	193900	53446648	1198	1198	1198	1198	0
18	20231102	193800	53446648	1198	1198	1198	1198	0
19	20231102	193700	53446648	1198	1198	1198	1198	0
20	20231102	193600	53446648	1198	1198	1198	1198	0
21	20231102	193500	53446648	1198	1198	1198	1198	0
22	20231102	193400	53446648	1198	1198	1198	1198	0
23	20231102	193300	53446648	1198	1198	1198	1198	0
24	20231102	193200	53446648	1198	1198	1198	1198	0
25	20231102	193100	53446648	1198	1198	1198	1198	0
26	20231102	193000	53446648	1198	1198	1198	1198	0
27	20231102	192900	53446648	1198	1198	1198	1198	0
28	20231102	192800	53446648	1198	1198	1198	1198	0
29	20231102	192700	53446648	1198	1198	1198	1198	0
30	20231102	192600	53446648	1198	1198	1198	1198	0
31	20231102	192500	53446648	1198	1198	1198	1198	0
32	20231102	192400	53446648	1198	1198	1198	1198	1011
33	20231102	192300	53446648	1198	1198	1198	1198	0
34	20231102	192200	53446648	1198	1198	1198	1198	0
35	20231102	192100	53446648	1198	1198	1198	1198	0
36	20231102	192000	53446648	1198	1198	1198	1198	0
37	20231102	191900	53446648	1198	1198	1198	1198	0
38	20231102	191800	53446648	1198	1198	1198	1198	0
39	20231102	191700	53446648	1198	1198	1198	1198	0
40	20231102	191600	53446648	1198	1198	1198	1198	0
41	20231102	191500	53446648	1198	1198	1198	1198	0
42	20231102	191400	53446648	1198	1198	1198	1198	0
43	20231102	191300	53446648	1198	1198	1198	1198	0
44	20231102	191200	53446648	1198	1198	1198	1198	0
45	20231102	191100	53446648	1198	1198	1198	1198	0
46	20231102	191000	53446648	1198	1198	1198	1198	0
47	20231102	190900	53446648	1198	1198	1198	1198	0
48	20231102	190800	53446648	1198	1198	1198	1198	0
49	20231102	190700	53446648	1198	1198	1198	1198	0
50	20231102	190600	53446648	1198	1198	1198	1198	0
51	20231102	190500	53446648	1198	1198	1198	1198	0
52	20231102	190400	53446648	1198	1198	1198	1198	0
53	20231102	190300	53446648	1198	1198	1198	1198	0
54	20231102	190200	53446648	1198	1198	1198	1198	0
55	20231102	190100	53446648	1198	1198	1198	1198	0
56	20231102	190000	53446648	1198	1198	1198	1198	0
57	20231102	185900	53446648	1198	1198	1198	1198	0
58	20231102	185800	53446648	1198	1198	1198	1198	0
59	20231102	185700	53446648	1198	1198	1198	1198	0
60	20231102	185600	53446648	1198	1198	1198	1198	0
61	20231102	185500	53446648	1198	1198	1198	1198	0
62	20231102	185400	53446648	1198	1198	1198	1198	1011
63	20231102	185300	53446648	1198	1198	1198	1198	0
64	20231102	185200	53446648	1198	1198	1198	1198	0
65	20231102	185100	53446648	1198	1198	1198	1198	0
66	20231102	185000	53446648	1198	1198	1198	1198	0
67	20231102	184900	53446648	1198	1198	1198	1198	0
68	20231102	184800	53446648	1198	1198	1198	1198	0
69	20231102	184700	53446648	1198	1198	1198	1198	0
70	20231102	184600	53446648	1198	1198	1198	1198	0
71	20231102	184500	53446648	1198	1198	1198	1198	0
72	20231102	184400	53446648	1198	1198	1198	1198	0
73	20231102	184300	53446648	1198	1198	1198	1198	0
74	20231102	184200	53446648	1198	1198	1198	1198	0
75	20231102	184100	53446648	1198	1198	1198	1198	0
76	20231102	184000	53446648	1198	1198	1198	1198	0
77	20231102	183900	53446648	1198	1198	1198	1198	0
78	20231102	183800	53446648	1198	1198	1198	1198	0
79	20231102	183700	53446648	1198	1198	1198	1198	0
80	20231102	183600	53446648	1198	1198	1198	1198	0
81	20231102	183500	53446648	1198	1198	1198	1198	0
82	20231102	183400	53446648	1198	1198	1198	1198	0
83	20231102	183300	53446648	1198	1198	1198	1198	0
84	20231102	183200	53446648	1198	1198	1198	1198	0
85	20231102	183100	53446648	1198	1198	1198	1198	0
86	20231102	183000	53446648	1198	1198	1198	1198	0
87	20231102	182900	53446648	1198	1198	1198	1198	0
88	20231102	182800	53446648	1198	1198	1198	1198	0
89	20231102	182700	53446648	1198	1198	1198	1198	0
90	20231102	182600	53446648	1198	1198	1198	1198	0
91	20231102	182500	53446648	1198	1198	1198	1198	0
92	20231102	182400	53446648	1198	1198	1198	1198	1011
93	20231102	182300	53446648	1198	1198	1198	1198	0
94	20231102	182200	53446648	1198	1198	1198	1198	0
95	20231102	182100	53446648	1198	1198	1198	1198	0
96	20231102	182000	53446648	1198	1198	1198	1198	0
97	20231102	181900	53446648	1198	1198	1198	1198	0
98	20231102	181800	53446648	1198	1198	1198	1198	0
99	20231102	181700	53446648	1198	1198	1198	1198	0
100	20231102	181600	53446648	1198	1198	1198	1198	0
101	20231102	181500	53446648	1198	1198	1198	1198	0
102	20231102	181400	53446648	1198	1198	1198	1198	0
103	20231102	181300	53446648	1198	1198	1198	1198	0
104	20231102	181200	53446648	1198	1198	1198	1198	0
105	20231102	181100	53446648	1198	1198	1198	1198	0
106	20231102	181000	53446648	1198	1198	1198	1198	0
107	20231102	180900	53446648	1198	1198	1198	1198	0
108	20231102	180800	53446648	1198	1198	1198	1198	0
109	20231102	180700	53446648	1198	1198	1198	1198	0
110	20231102	180600	53446648	1198	1198	1198	1198	0
111	20231102	180500	53446648	1198	1198	1198	1198	0
112	20231102	180400	53446648	1198	1198	1198	1198	0
113	20231102	180300	53446648	1198	1198	1198	1198	0
114	20231102	180200	53446648	1198	1198	1198	1198	0
115	20231102	180100	53446648	1198	1198	1198	1198	0
116	20231102	180000	53446648	1198	1198	1198	1198	0
117	20231102	175900	53446648	1198	1198	1198	1198	0
118	20231102	175800	53446648	1198	1198	1198	1198	0
119	20231102	175700	53446648	1198	1198	1198	1198	0
120	20231102	175600	53446648	1198	1198	1198	1198	0
121	20231102	175500	53446648	1198	1198	1198	1198	0
122	20231102	175400	53446648	1198	1198	1198	1198	1011
123	20231102	175300	53446648	1198	1198	1198	1198	0
124	20231102	175200	53446648	1198	1198	1198	1198	0
125	20231102	175100	53446648	1198	1198	1198	1198	0
126	20231102	175000	53446648	1198	1198	1198	1198	0
127	20231102	174900	53446648	1198	1198	1198	1198	0
128	20231102	174800	53446648	1198	1198	1198	1198	0
129	20231102	174700	53446648	1198	1198	1198	1198	0
130	20231102	174600	53446648	1198	1198	1198	1198	0
131	20231102	174500	53446648	1198	1198	1198	1198	0
132	20231102	174400	53446648	1198	1198	1198	1198	0
133	20231102	174300	53446648	1198	1198	1198	1198	0
134	20231102	174200	53446648	1198	1198	1198	1198	0
135	20231102	174100	53446648	1198	1198	1198	1198	0
136	20231102	174000	53446648	1198	1198	1198	1198	0
137	20231102	173900	53446648	1198	1198	1198	1198	0
138	20231102	173800	53446648	1198	1198	1198	1198	0
139	20231102	173700	53446648	1198	1198	1198	1198	0
140	20231102	173600	53446648	1198	1198	1198	1198	0
141	20231102	173500	53446648	1198	1198	1198	1198	0
142	20231102	173400	53446648	1198	1198	1198	1198	0
143	20231102	173300	53446648	1198	1198	1198	1198	0
144	20231102	173200	53446648	1198	1198	1198	1198	0
145	20231102	173100	53446648	1198	1198	1198	1198	0
146	20231102	173000	53446648	1198	1198	1198	1198	0
147	20231102	172900	53446648	1198	1198	1198	1198	0
148	20231102	172800	53446648	1198	1198	1198	1198	0
149	20231102	172700	53446648	1198	1198	1198	1198	0
150	20231102	172600	53446648	1198	1198	1198	1198	0
151	20231102	172500	53446648	1198	1198	1198	1198	0
152	20231102	172400	53446648	1198	1198	1198	1198	1011
153	20231102	172300	53446648	1198	1198	1198	1198	0
154	20231102	172200	53446648	1198	1198	1198	1198	0
155	20231102	172100	53446648	1198	1198	1198	1198	0
156	20231102	172000	53446648	1198	1198	1198	1198	0
157	20231102	171900	53446648	1198	1198	1198	1198	0
158	20231102	171800	53446648	1198	1198	1198	1198	0
159	20231102	171700	53446648	1198	1198	1198	1198	0
160	20231102	171600	53446648	1198	1198	1198	1198	0
161	20231102	171500	53446648	1198	1198	1198	1198	0
162	20231102	171400	53446648	1198	1198	1198	1198	0
163	20231102	171300	53446648	1198	1198	1198	1198	0
164	20231102	171200	53446648	1198	1198	1198	1198	0
165	20231102	171100	53446648	1198	1198	1198	1198	0
166	20231102	171000	53446648	1198	1198	1198	1198	0
167	20231102	170900	53446648	1198	1198	1198	1198	0
168	20231102	170800	53446648	1198	1198	1198	1198	0
169	20231102	170700	53446648	1198	1198	1198	1198	0
170	20231102	170600	53446648	1198	1198	1198	1198	0
171	20231102	170500	53446648	1198	1198	1198	1198	0
172	20231102	170400	53446648	1198	1198	1198	1198	0
173	20231102	170300	53446648	1198	1198	1198	1198	0
174	20231102	170200	53446648	1198	1198	1198	1198	0
175	20231102	170100	53446648	1198	1198	1198	1198	0
176	20231102	170000	53446648	1198	1198	1198	1198	0
177	20231102	165900	53446648	1198	1198	1198	1198	0
178	20231102	165800	53446648	1198	1198	1198	1198	0
179	20231102	165700	53446648	1198	1198	1198	1198	0
180	20231102	165600	53446648	1198	1198	1198	1198	0
181	20231102	165500	53446648	1198	1198	1198	1198	0
182	20231102	165400	53446648	1198	1198	1198	1198	1011
183	20231102	165300	53446648	1198	1198	1198	1198	0
184	20231102	165200	53446648	1198	1198	1198	1198	0
185	20231102	165100	53446648	1198	1198	1198	1198	0
186	20231102	165000	53446648	1198	1198	1198	1198	0
187	20231102	164900	53446648	1198	1198	1198	1198	0
188	20231102	164800	53446648	1198	1198	1198	1198	0
189	20231102	164700	53446648	1198	1198	1198	1198	0
190	20231102	164600	53446648	1198	1198	1198	1198	0
191	20231102	164500	53446648	1198	1198	1198	1198	0
192	20231102	164400	53446648	1198	1198	1198	1198	0
193	20231102	164300	53446648	1198	1198	1198	1198	0
194	20231102	164200	53446648	1198	1198	1198	1198	0
195	20231102	164100	53446648	1198	1198	1198	1198	0
196	20231102	164000	53446648	1198	1198	1198	1198	0
197	20231102	163900	53446648	1198	1198	1198	1198	0
198	20231102	163800	53446648	1198	1198	1198	1198	0
199	20231102	163700	53446648	1198	1198	1198	1198	0
200	20231102	163600	53446648	1198	1198	1198	1198	0
201	20231102	163500	53446648	1198	1198	1198	1198	0
202	20231102	163400	53446648	1198	1198	1198	1198	0
203	20231102	163300	53446648	1198	1198	1198	1198	0
204	20231102	163200	53446648	1198	1198	1198	1198	0
205	20231102	163100	53446648	1198	1198	1198	1198	0
206	20231102	163000	53446648	1198	1198	1198	1198	0
207	20231102	162900	53446648	1198	1198	1198	1198	0
208	20231102	162800	53446648	1198	1198	1198	1198	0
209	20231102	162700	53446648	1198	1198	1198	1198	0
210	20231102	162600	53446648	1198	1198	1198	1198	0
211	20231102	162500	53446648	1198	1198	1198	1198	0
212	20231102	162400	53446648	1198	1198	1198	1198	1011
213	20231102	162300	53446648	1198	1198	1198	1198	0
214	20231102	162200	53446648	1198	1198	1198	1198	0
215	20231102	162100	53446648	1198	1198	1198	1198	0
216	20231102	162000	53446648	1198	1198	1198	1198	0
217	20231102	161900	53446648	1198	1198	1198	1198	0
218	20231102	161800	53446648	1198	1198	1198	1198	0
219	20231102	161700	53446648	1198	1198	1198	1198	0
220	20231102	161600	53446648	1198	1198	1198	1198	0
221	20231102	161500	53446648	1198	1198	1198	1198	0
222	20231102	161400	53446648	1198	1198	1198	1198	0
223	20231102	161300	53446648	1198	1198	1198	1198	0
224	20231102	161200	53446648	1198	1198	1198	1198	0
225	20231102	161100	53446648	1198	1198	1198	1198	0
226	20231102	161000	53446648	1198	1198	1198	1198	0
227	20231102	160900	53446648	1198	1198	1198	1198	0
228	20231102	160800	53446648	1198	1198	1198	1198	0
229	20231102	160700	53446648	1198	1198	1198	1198	0
230	20231102	160600	53446648	1198	1198	1198	1198	0
231	20231102	160500	53446648	1198	1198	1198	1198	0
232	20231102	160400	53446648	1198	1198	1198	1198	0
233	20231102	160300	53446648	1198	1198	1198	1198	0
234	20231102	160200	53446648	1198	1198	1198	1198	0
235	20231102	160100	53446648	1198	1198	1198	1198	0
236	20231102	160000	53446648	1198	1198	1198	1198	0
237	20231102	155900	53446648	1198	1198	1198	1198	0
238	20231102	155800	53446648	1198	1198	1198	1198	0
239	20231102	155700	53446648	1198	1198	1198	1198	0
240	20231102	155600	53446648	1198	1198	1198	1198	0
241	20231102	155500	53446648	1198	1198	1198	1198	0
242	20231102	155400	53446648	1198	1198	1198	1198	1011
243	20231102	155300	53446648	1198	1198	1198	1198	0
244	20231102	155200	53446648	1198	1198	1198	1198	0
245	20231102	155100	53446648	1198	1198	1198	1198	0
246	20231102	155000	53446648	1198	1198	1198	1198	0
247	20231102	154900	53446648	1198	1198	1198	1198	0
248	20231102	154800	53446648	1198	1198	1198	1198	0
249	20231102	154700	53446648	1198	1198	1198	1198	0
250	20231102	154600	53446648	1198	1198	1198	1198	0
251	20231102	154500	53446648	1198	1198	1198	1198	0
252	20231102	154400	53446648	1198	1198	1198	1198	0
253	20231102	154300	53446648	1198	1198	1198	1198	0
254	20231102	154200	53446648	1198	1198	1198	1198	0
255	20231102	154100	53446648	1198	1198	1198	1198	0
256	20231102	154000	53446648	1198	1198	1198	1198	0
257	20231102	153900	53446648	1198	1198	1198	1198	0
258	20231102	153800	53446648	1198	1198	1198	1198	0
259	20231102	153700	53446648	1198	1198	1198	1198	0
260	20231102	153600	53446648	1198	1198	1198	1198	0
261	20231102	153500	53446648	1198	1198	1198	1198	0
262	20231102	153400	53446648	1198	1198	1198	1198	0
263	20231102	153300	53446648	1198	1198	1198	1198	0
264	20231102	153200	53446648	1198	1198	1198	1198	0
265	20231102	153100	53446648	1198	1198	1198	1198	0
266	20231102	153000	53446648	1198	1198	1198	1198	1011
267	20231102	152900	52235470	1198	1198	1198	1198	0
268	20231102	152800	52235470	1198	1198	1198	1198	0
269	20231102	152700	52235470	1198	1198	1198	1198	0
270	20231102	152600	52235470	1198	1198	1198	1198	0
271	20231102	152500	52235470	1198	1198	1198	1198	0
272	20231102	152400	52235470	1198	1198	1198	1198	0
273	20231102	152300	52235470	1198	1198	1198	1198	0
274	20231102	152200	52235470	1198	1198	1198	1198	0
275	20231102	152100	52235470	1198	1198	1198	1198	0
276	20231102	152000	52235470	1198	1198	1198	1198	0
277	20231102	151900	52235470	1198	1198	1198	1198	0
278	20231102	151800	52235470	1198	1197	1198	1197	900
279	20231102	151700	51158086	1197	1197	1197	1197	8
280	20231102	151600	51148510	1197	1197	1197	1197	0
281	20231102	151500	51148510	1197	1195	1197	1195	25
282	20231102	151400	51118615	1195	1195	1195	1195	0
283	20231102	151300	51118615	1195	1195	1195	1195	0
284	20231102	151200	51118615	1195	1195	1195	1195	0
285	20231102	151100	51118615	1195	1195	1195	1195	0
286	20231102	151000	51118615	1195	1195	1195	1195	0
287	20231102	150900	51118615	1195	1196	1196	1195	1185
288	20231102	150800	49702055	1195	1195	1195	1195	100
289	20231102	150700	49582555	1195	1195	1195	1195	110
290	20231102	150600	49451105	1196	1196	1196	1196	0
291	20231102	150500	49451105	1196	1196	1196	1196	0
292	20231102	150400	49451105	1196	1196	1196	1196	55
293	20231102	150300	49385325	1196	1196	1196	1196	0
294	20231102	150200	49385325	1196	1196	1196	1196	0
295	20231102	150100	49385325	1196	1196	1196	1196	0
296	20231102	150000	49385325	1196	1196	1196	1196	0
297	20231102	145900	49385325	1196	1196	1196	1196	54
298	20231102	145800	49320741	1195	1195	1195	1195	100
299	20231102	145700	49201241	1196	1196	1196	1196	0
300	20231102	145600	49201241	1196	1196	1196	1196	0
301	20231102	145500	49201241	1196	1196	1196	1196	0
302	20231102	145400	49201241	1196	1196	1196	1196	0
303	20231102	145300	49201241	1196	1194	1196	1194	535
304	20231102	145200	48561539	1194	1194	1194	1194	0
305	20231102	145100	48561539	1194	1194	1194	1194	0
306	20231102	145000	48561539	1194	1194	1194	1194	0
307	20231102	144900	48561539	1194	1194	1194	1194	0
308	20231102	144800	48561539	1194	1194	1194	1194	0
309	20231102	144700	48561539	1194	1194	1194	1194	0
310	20231102	144600	48561539	1194	1194	1194	1194	0
311	20231102	144500	48561539	1194	1194	1194	1194	0
312	20231102	144400	48561539	1194	1194	1194	1194	50
313	20231102	144300	48501839	1195	1195	1195	1195	0
314	20231102	144200	48501839	1195	1195	1195	1195	0
315	20231102	144100	48501839	1195	1195	1195	1195	0
316	20231102	144000	48501839	1195	1195	1195	1195	0
317	20231102	143900	48501839	1195	1195	1195	1195	0
318	20231102	143800	48501839	1195	1195	1195	1195	0
319	20231102	143700	48501839	1195	1195	1195	1195	0
320	20231102	143600	48501839	1195	1195	1195	1195	0
321	20231102	143500	48501839	1195	1195	1195	1195	0
322	20231102	143400	48501839	1195	1195	1195	1195	0
323	20231102	143300	48501839	1195	1195	1195	1195	0
324	20231102	143200	48501839	1195	1195	1195	1195	0
325	20231102	143100	48501839	1195	1195	1195	1195	0
326	20231102	143000	48501839	1195	1195	1195	1195	0
327	20231102	142900	48501839	1195	1195	1195	1195	0
328	20231102	142800	48501839	1195	1195	1195	1195	0
329	20231102	142700	48501839	1195	1195	1195	1195	0
330	20231102	142600	48501839	1195	1195	1195	1195	0
331	20231102	142500	48501839	1195	1195	1195	1195	100
332	20231102	142400	48382339	1196	1196	1196	1196	0
333	20231102	142300	48382339	1196	1196	1196	1196	200
334	20231102	142200	48143139	1196	1195	1196	1195	317
335	20231102	142100	47764274	1178	1186	1195	1178	4191
336	20231102	142000	42768759	1186	1186	1186	1186	0
337	20231102	141900	42768759	1186	1186	1186	1186	0
338	20231102	141800	42768759	1186	1186	1186	1186	0
339	20231102	141700	42768759	1186	1186	1186	1186	0
340	20231102	141600	42768759	1186	1186	1186	1186	0
341	20231102	141500	42768759	1186	1186	1186	1186	0
342	20231102	141400	42768759	1186	1186	1186	1186	0
343	20231102	141300	42768759	1186	1186	1186	1186	0
344	20231102	141200	42768759	1186	1186	1186	1186	0
345	20231102	141100	42768759	1186	1186	1186	1186	0
346	20231102	141000	42768759	1186	1186	1186	1186	0
347	20231102	140900	42768759	1186	1186	1186	1186	0
348	20231102	140800	42768759	1186	1186	1186	1186	0
349	20231102	140700	42768759	1186	1186	1186	1186	0
350	20231102	140600	42768759	1186	1186	1186	1186	0
351	20231102	140500	42768759	1186	1186	1186	1186	10
352	20231102	140400	42756899	1186	1186	1186	1186	0
353	20231102	140300	42756899	1186	1186	1186	1186	0
354	20231102	140200	42756899	1186	1186	1186	1186	0
355	20231102	140100	42756899	1186	1186	1186	1186	0
356	20231102	140000	42756899	1186	1186	1186	1186	0
357	20231102	135900	42756899	1186	1186	1186	1186	0
358	20231102	135800	42756899	1186	1186	1186	1186	0
359	20231102	135700	42756899	1186	1186	1186	1186	0
360	20231102	135600	42756899	1186	1186	1186	1186	0
361	20231102	135500	42756899	1186	1186	1186	1186	0
362	20231102	135400	42756899	1186	1186	1186	1186	0
363	20231102	135300	42756899	1186	1186	1186	1186	0
364	20231102	135200	42756899	1186	1186	1186	1186	0
365	20231102	135100	42756899	1186	1186	1186	1186	0
366	20231102	135000	42756899	1186	1186	1186	1186	0
367	20231102	134900	42756899	1186	1186	1186	1186	0
368	20231102	134800	42756899	1186	1186	1186	1186	10
369	20231102	134700	42745039	1186	1186	1186	1186	0
370	20231102	134600	42745039	1186	1186	1186	1186	20
371	20231102	134500	42721319	1186	1186	1186	1186	0
372	20231102	134400	42721319	1186	1186	1186	1186	40
373	20231102	134300	42673879	1186	1186	1186	1186	21
374	20231102	134200	42648973	1185	1185	1185	1185	0
375	20231102	134100	42648973	1185	1185	1185	1185	0
376	20231102	134000	42648973	1185	1185	1185	1185	0
377	20231102	133900	42648973	1185	1185	1185	1185	405
378	20231102	133800	42169048	1185	1185	1185	1185	0
379	20231102	133700	42169048	1185	1185	1185	1185	20
380	20231102	133600	42145348	1185	1185	1185	1185	0
381	20231102	133500	42145348	1185	1185	1185	1185	0
382	20231102	133400	42145348	1185	1185	1185	1185	200
383	20231102	133300	41908348	1185	1185	1185	1185	0
384	20231102	133200	41908348	1185	1185	1185	1185	0
385	20231102	133100	41908348	1185	1185	1185	1185	0
386	20231102	133000	41908348	1185	1185	1185	1185	0
387	20231102	132900	41908348	1185	1185	1185	1185	0
388	20231102	132800	41908348	1185	1185	1185	1185	0
389	20231102	132700	41908348	1185	1183	1185	1183	3000
390	20231102	132600	38356259	1183	1183	1183	1183	0
391	20231102	132500	38356259	1183	1183	1183	1183	1
392	20231102	132400	38355076	1178	1178	1178	1178	0
393	20231102	132300	38355076	1178	1178	1178	1178	0
394	20231102	132200	38355076	1178	1178	1178	1178	0
395	20231102	132100	38355076	1178	1178	1178	1178	10
396	20231102	132000	38343296	1178	1178	1178	1178	0
397	20231102	131900	38343296	1178	1178	1178	1178	0
398	20231102	131800	38343296	1178	1178	1178	1178	0
399	20231102	131700	38343296	1178	1178	1178	1178	0
400	20231102	131600	38343296	1178	1178	1178	1178	0
401	20231102	131500	38343296	1178	1178	1178	1178	0
402	20231102	131400	38343296	1178	1178	1178	1178	0
403	20231102	131300	38343296	1178	1178	1178	1178	0
404	20231102	131200	38343296	1178	1178	1178	1178	0
405	20231102	131100	38343296	1178	1178	1178	1178	0
406	20231102	131000	38343296	1178	1178	1178	1178	0
407	20231102	130900	38343296	1178	1178	1178	1178	0
408	20231102	130800	38343296	1178	1178	1178	1178	0
409	20231102	130700	38343296	1178	1178	1178	1178	0
410	20231102	130600	38343296	1178	1178	1178	1178	0
411	20231102	130500	38343296	1178	1178	1178	1178	0
412	20231102	130400	38343296	1178	1178	1178	1178	0
413	20231102	130300	38343296	1178	1178	1178	1178	1
414	20231102	130200	38342118	1184	1184	1184	1184	0
415	20231102	130100	38342118	1184	1184	1184	1184	0
416	20231102	130000	38342118	1184	1184	1184	1184	0
417	20231102	125900	38342118	1184	1184	1184	1184	0
418	20231102	125800	38342118	1184	1184	1184	1184	0
419	20231102	125700	38342118	1184	1184	1184	1184	1
420	20231102	125600	38340934	1178	1179	1179	1178	5000
421	20231102	125500	32450310	1183	1183	1183	1183	0
422	20231102	125400	32450310	1183	1183	1183	1183	0
423	20231102	125300	32450310	1183	1183	1183	1183	0
424	20231102	125200	32450310	1183	1183	1183	1183	0
425	20231102	125100	32450310	1183	1183	1183	1183	415
426	20231102	125000	31959365	1183	1183	1183	1183	0
427	20231102	124900	31959365	1183	1183	1183	1183	1
428	20231102	124800	31958182	1183	1183	1183	1183	0
429	20231102	124700	31958182	1183	1183	1183	1183	0
430	20231102	124600	31958182	1183	1183	1183	1183	0
431	20231102	124500	31958182	1183	1183	1183	1183	0
432	20231102	124400	31958182	1183	1183	1183	1183	0
433	20231102	124300	31958182	1183	1183	1183	1183	0
434	20231102	124200	31958182	1183	1183	1183	1183	0
435	20231102	124100	31958182	1183	1183	1183	1181	3063
436	20231102	124000	28339279	1183	1183	1183	1183	0
437	20231102	123900	28339279	1183	1183	1183	1183	0
438	20231102	123800	28339279	1183	1183	1183	1183	662
439	20231102	123700	27556133	1182	1182	1182	1182	0
440	20231102	123600	27556133	1182	1182	1182	1182	0
441	20231102	123500	27556133	1182	1182	1182	1182	0
442	20231102	123400	27556133	1182	1182	1182	1182	0
443	20231102	123300	27556133	1182	1182	1182	1182	0
444	20231102	123200	27556133	1182	1182	1182	1182	0
445	20231102	123100	27556133	1182	1182	1182	1182	0
446	20231102	123000	27556133	1182	1182	1182	1182	0
447	20231102	122900	27556133	1182	1182	1182	1182	0
448	20231102	122800	27556133	1182	1182	1182	1182	0
449	20231102	122700	27556133	1182	1182	1182	1182	0
450	20231102	122600	27556133	1182	1182	1182	1182	0
451	20231102	122500	27556133	1182	1182	1182	1182	0
452	20231102	122400	27556133	1182	1182	1182	1182	0
453	20231102	122300	27556133	1182	1182	1182	1182	0
454	20231102	122200	27556133	1182	1182	1182	1182	0
455	20231102	122100	27556133	1182	1182	1182	1182	0
456	20231102	122000	27556133	1182	1182	1182	1182	0
457	20231102	121900	27556133	1182	1182	1182	1182	2
458	20231102	121800	27553769	1183	1183	1183	1183	0
459	20231102	121700	27553769	1183	1183	1183	1183	0
460	20231102	121600	27553769	1183	1183	1183	1183	0
461	20231102	121500	27553769	1183	1183	1183	1183	0
462	20231102	121400	27553769	1183	1183	1183	1183	0
463	20231102	121300	27553769	1183	1183	1183	1183	0
464	20231102	121200	27553769	1183	1183	1183	1183	0
465	20231102	121100	27553769	1183	1183	1183	1183	0
466	20231102	121000	27553769	1183	1183	1183	1183	0
467	20231102	120900	27553769	1183	1183	1183	1183	63
468	20231102	120800	27479240	1183	1183	1183	1183	0
469	20231102	120700	27479240	1183	1183	1183	1183	0
470	20231102	120600	27479240	1183	1183	1183	1183	0
471	20231102	120500	27479240	1183	1183	1183	1183	0
472	20231102	120400	27479240	1183	1183	1183	1183	0
473	20231102	120300	27479240	1183	1183	1183	1183	1
474	20231102	120200	27478057	1181	1181	1181	1181	0
475	20231102	120100	27478057	1181	1181	1181	1181	0
476	20231102	120000	27478057	1181	1181	1181	1181	0
477	20231102	115900	27478057	1181	1181	1181	1181	100
478	20231102	115800	27359957	1181	1181	1181	1181	0
479	20231102	115700	27359957	1181	1181	1181	1181	0
480	20231102	115600	27359957	1181	1181	1181	1181	0
481	20231102	115500	27359957	1181	1181	1181	1181	0
482	20231102	115400	27359957	1181	1181	1181	1181	0
483	20231102	115300	27359957	1181	1181	1181	1181	0
484	20231102	115200	27359957	1181	1181	1181	1181	0
485	20231102	115100	27359957	1181	1181	1181	1181	0
486	20231102	115000	27359957	1181	1181	1181	1181	0
487	20231102	114900	27359957	1181	1181	1181	1181	10
488	20231102	114800	27348147	1184	1184	1184	1184	0
489	20231102	114700	27348147	1184	1184	1184	1184	0
490	20231102	114600	27348147	1184	1184	1184	1184	0
491	20231102	114500	27348147	1184	1184	1184	1184	0
492	20231102	114400	27348147	1184	1184	1184	1184	0
493	20231102	114300	27348147	1184	1184	1184	1184	0
494	20231102	114200	27348147	1184	1184	1184	1184	0
495	20231102	114100	27348147	1184	1184	1184	1184	0
496	20231102	114000	27348147	1184	1184	1184	1184	0
497	20231102	113900	27348147	1184	1184	1184	1184	0
498	20231102	113800	27348147	1184	1184	1184	1184	0
499	20231102	113700	27348147	1184	1184	1184	1184	0
500	20231102	113600	27348147	1184	1184	1184	1184	0
501	20231102	113500	27348147	1184	1184	1184	1184	0
502	20231102	113400	27348147	1184	1184	1184	1184	0
503	20231102	113300	27348147	1184	1184	1184	1184	0
504	20231102	113200	27348147	1184	1184	1184	1184	0
505	20231102	113100	27348147	1184	1183	1184	1183	10
506	20231102	113000	27336308	1184	1184	1184	1184	0
507	20231102	112900	27336308	1184	1184	1184	1184	0
508	20231102	112800	27336308	1184	1184	1184	1184	0
509	20231102	112700	27336308	1184	1184	1184	1184	0
510	20231102	112600	27336308	1184	1184	1184	1184	0
511	20231102	112500	27336308	1184	1184	1184	1184	0
512	20231102	112400	27336308	1184	1184	1184	1184	0
513	20231102	112300	27336308	1184	1184	1184	1184	0
514	20231102	112200	27336308	1184	1184	1184	1184	0
515	20231102	112100	27336308	1184	1184	1184	1184	0
516	20231102	112000	27336308	1184	1184	1184	1184	0
517	20231102	111900	27336308	1184	1184	1184	1184	0
518	20231102	111800	27336308	1184	1184	1184	1184	0
519	20231102	111700	27336308	1184	1184	1184	1184	0
520	20231102	111600	27336308	1184	1184	1184	1184	0
521	20231102	111500	27336308	1184	1184	1184	1184	0
522	20231102	111400	27336308	1184	1184	1184	1184	1
523	20231102	111300	27335124	1183	1183	1183	1183	0
524	20231102	111200	27335124	1183	1183	1183	1183	0
525	20231102	111100	27335124	1183	1183	1183	1183	11
526	20231102	111000	27322111	1181	1181	1181	1181	0
527	20231102	110900	27322111	1181	1181	1181	1181	300
528	20231102	110800	26967811	1184	1184	1184	1184	1
529	20231102	110700	26966627	1181	1181	1181	1181	297
530	20231102	110600	26615870	1182	1182	1182	1182	4
531	20231102	110500	26611142	1182	1182	1182	1182	0
532	20231102	110400	26611142	1182	1182	1182	1182	0
533	20231102	110300	26611142	1182	1182	1182	1182	0
534	20231102	110200	26611142	1182	1182	1182	1182	0
535	20231102	110100	26611142	1182	1182	1182	1182	5
536	20231102	110000	26605232	1185	1185	1185	1185	0
537	20231102	105900	26605232	1185	1185	1185	1185	0
538	20231102	105800	26605232	1185	1185	1185	1185	0
539	20231102	105700	26605232	1185	1185	1185	1185	0
540	20231102	105600	26605232	1185	1185	1185	1185	0
541	20231102	105500	26605232	1185	1185	1185	1185	0
542	20231102	105400	26605232	1185	1185	1185	1185	0
543	20231102	105300	26605232	1185	1185	1185	1185	0
544	20231102	105200	26605232	1185	1185	1185	1185	0
545	20231102	105100	26605232	1185	1185	1185	1185	0
546	20231102	105000	26605232	1185	1185	1185	1185	0
547	20231102	104900	26605232	1185	1185	1185	1185	0
548	20231102	104800	26605232	1185	1185	1185	1185	0
549	20231102	104700	26605232	1185	1185	1185	1185	0
550	20231102	104600	26605232	1185	1185	1185	1185	0
551	20231102	104500	26605232	1185	1181	1185	1181	267
552	20231102	104400	26289206	1180	1180	1180	1180	0
553	20231102	104300	26289206	1180	1179	1180	1179	334
554	20231102	104200	25895118	1179	1179	1179	1179	0
555	20231102	104100	25895118	1179	1179	1179	1179	0
556	20231102	104000	25895118	1179	1179	1179	1179	20
557	20231102	103900	25871538	1179	1179	1179	1179	0
558	20231102	103800	25871538	1179	1179	1179	1179	0
559	20231102	103700	25871538	1179	1179	1179	1179	0
560	20231102	103600	25871538	1179	1179	1179	1179	0
561	20231102	103500	25871538	1179	1179	1179	1179	20
562	20231102	103400	25847958	1178	1178	1178	1178	0
563	20231102	103300	25847958	1178	1178	1178	1178	0
564	20231102	103200	25847958	1178	1178	1178	1178	0
565	20231102	103100	25847958	1178	1178	1178	1178	0
566	20231102	103000	25847958	1178	1178	1178	1178	0
567	20231102	102900	25847958	1178	1178	1178	1178	0
568	20231102	102800	25847958	1178	1178	1178	1178	0
569	20231102	102700	25847958	1178	1178	1178	1178	49
570	20231102	102600	25790236	1178	1178	1178	1178	0
571	20231102	102500	25790236	1178	1177	1178	1177	1911
572	20231102	102400	23539128	1177	1177	1177	1177	0
573	20231102	102300	23539128	1177	1177	1177	1177	0
574	20231102	102200	23539128	1177	1177	1177	1177	0
575	20231102	102100	23539128	1177	1177	1177	1177	1
576	20231102	102000	23537951	1174	1174	1174	1174	220
577	20231102	101900	23279671	1177	1177	1177	1177	0
578	20231102	101800	23279671	1177	1177	1177	1177	0
579	20231102	101700	23279671	1177	1177	1177	1177	0
580	20231102	101600	23279671	1177	1177	1177	1177	0
581	20231102	101500	23279671	1177	1177	1177	1177	0
582	20231102	101400	23279671	1177	1177	1177	1177	0
583	20231102	101300	23279671	1177	1177	1177	1177	0
584	20231102	101200	23279671	1177	1177	1177	1177	0
585	20231102	101100	23279671	1177	1177	1177	1177	57
586	20231102	101000	23212582	1176	1176	1176	1176	40
587	20231102	100900	23165542	1175	1175	1175	1175	0
588	20231102	100800	23165542	1175	1175	1175	1175	0
589	20231102	100700	23165542	1175	1175	1175	1175	0
590	20231102	100600	23165542	1175	1175	1175	1175	0
591	20231102	100500	23165542	1175	1175	1175	1175	0
592	20231102	100400	23165542	1175	1175	1175	1175	0
593	20231102	100300	23165542	1175	1175	1175	1175	0
594	20231102	100200	23165542	1175	1175	1175	1175	0
595	20231102	100100	23165542	1175	1175	1175	1175	295
596	20231102	100000	22818917	1175	1175	1175	1175	0
597	20231102	095900	22818917	1175	1175	1175	1175	0
598	20231102	095800	22818917	1175	1175	1175	1175	0
599	20231102	095700	22818917	1175	1175	1175	1175	134
600	20231102	095600	22661467	1175	1175	1175	1175	0
601	20231102	095500	22661467	1175	1175	1175	1175	0
602	20231102	095400	22661467	1175	1175	1175	1175	0
603	20231102	095300	22661467	1175	1175	1175	1175	0
604	20231102	095200	22661467	1175	1175	1175	1175	1
605	20231102	095100	22660292	1174	1174	1174	1174	0
606	20231102	095000	22660292	1174	1174	1174	1174	0
607	20231102	094900	22660292	1174	1174	1174	1174	0
608	20231102	094800	22660292	1174	1174	1174	1174	0
609	20231102	094700	22660292	1174	1174	1174	1174	0
610	20231102	094600	22660292	1174	1173	1174	1173	2
611	20231102	094500	22657945	1175	1175	1175	1175	34
612	20231102	094400	22617995	1175	1175	1175	1175	0
613	20231102	094300	22617995	1175	1175	1175	1175	0
614	20231102	094200	22617995	1175	1175	1175	1175	0
615	20231102	094100	22617995	1175	1175	1175	1175	0
616	20231102	094000	22617995	1175	1175	1175	1175	0
617	20231102	093900	22617995	1175	1175	1175	1175	1
618	20231102	093800	22616820	1174	1174	1174	1174	0
619	20231102	093700	22616820	1174	1174	1174	1174	101
620	20231102	093600	22498246	1178	1179	1179	1178	63
621	20231102	093500	22424011	1179	1178	1179	1178	333
622	20231102	093400	22031407	1179	1179	1179	1179	3
623	20231102	093300	22027870	1179	1179	1179	1179	5
624	20231102	093200	22021975	1179	1180	1180	1179	23
625	20231102	093100	21994837	1180	1180	1180	1180	105
626	20231102	093000	21870937	1179	1179	1179	1179	0
627	20231102	092900	21870937	1179	1179	1179	1179	0
628	20231102	092800	21870937	1179	1179	1179	1179	0
629	20231102	092700	21870937	1179	1179	1179	1179	10
630	20231102	092600	21859147	1170	1170	1170	1170	0
631	20231102	092500	21859147	1170	1168	1170	1168	14643
632	20231102	092400	4755718	1168	1168	1168	1168	0
633	20231102	092300	4755718	1168	1168	1168	1168	0
634	20231102	092200	4755718	1168	1168	1168	1168	1
635	20231102	092100	4754550	1167	1167	1167	1167	0
636	20231102	092000	4754550	1167	1167	1167	1167	36
637	20231102	091900	4712538	1167	1167	1167	1167	0
638	20231102	091800	4712538	1167	1167	1167	1167	20
639	20231102	091700	4689198	1167	1165	1167	1165	51
640	20231102	091600	4629781	1165	1168	1168	1165	1568
641	20231102	091500	2798543	1168	1168	1168	1168	0
642	20231102	091400	2798543	1168	1168	1168	1168	0
643	20231102	091300	2798543	1168	1168	1168	1168	11
644	20231102	091200	2785695	1167	1167	1167	1167	11
645	20231102	091100	2772858	1166	1165	1166	1165	10
646	20231102	091000	2761199	1164	1164	1164	1164	4
647	20231102	090900	2756543	1161	1161	1161	1161	0
648	20231102	090800	2756543	1161	1161	1161	1161	100
649	20231102	090700	2640443	1161	1160	1161	1160	23
650	20231102	090600	2613752	1159	1159	1159	1159	0
651	20231102	090500	2613752	1159	1159	1159	1159	28
652	20231102	090400	2581300	1155	1155	1155	1155	0
653	20231102	090300	2581300	1155	1155	1155	1155	12
654	20231102	090200	2567440	1154	1153	1154	1153	22
655	20231102	090100	2542063	1152	1152	1152	1152	11
656	20231102	090000	2529391	1150	1144	1150	1144	2211