KissMeData/006380/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184700	1888723097	977	977	977	977	204
3	20231102	184600	1888723097	977	977	977	977	0
4	20231102	184500	1888723097	977	977	977	977	0
5	20231102	184400	1888723097	977	977	977	977	0
6	20231102	184300	1888723097	977	977	977	977	0
7	20231102	184200	1888723097	977	977	977	977	0
8	20231102	184100	1888723097	977	977	977	977	0
9	20231102	184000	1888723097	977	977	977	977	0
10	20231102	183900	1888723097	977	977	977	977	0
11	20231102	183800	1888723097	977	977	977	977	0
12	20231102	183700	1888723097	977	977	977	977	0
13	20231102	183600	1888723097	977	977	977	977	0
14	20231102	183500	1888723097	977	977	977	977	0
15	20231102	183400	1888723097	977	977	977	977	0
16	20231102	183300	1888723097	977	977	977	977	0
17	20231102	183200	1888723097	977	977	977	977	0
18	20231102	183100	1888723097	977	977	977	977	0
19	20231102	183000	1888723097	977	977	977	977	0
20	20231102	182900	1888723097	977	977	977	977	0
21	20231102	182800	1888723097	977	977	977	977	0
22	20231102	182700	1888723097	977	977	977	977	0
23	20231102	182600	1888723097	977	977	977	977	0
24	20231102	182500	1888723097	977	977	977	977	0
25	20231102	182400	1888723097	977	977	977	977	0
26	20231102	182300	1888723097	977	977	977	977	0
27	20231102	182200	1888723097	977	977	977	977	0
28	20231102	182100	1888723097	977	977	977	977	0
29	20231102	182000	1888723097	977	977	977	977	0
30	20231102	181900	1888723097	977	977	977	977	0
31	20231102	181800	1888723097	977	977	977	977	0
32	20231102	181700	1888723097	977	977	977	977	204
33	20231102	181600	1888723097	977	977	977	977	0
34	20231102	181500	1888723097	977	977	977	977	0
35	20231102	181400	1888723097	977	977	977	977	0
36	20231102	181300	1888723097	977	977	977	977	0
37	20231102	181200	1888723097	977	977	977	977	0
38	20231102	181100	1888723097	977	977	977	977	0
39	20231102	181000	1888723097	977	977	977	977	0
40	20231102	180900	1888723097	977	977	977	977	0
41	20231102	180800	1888723097	977	977	977	977	0
42	20231102	180700	1888723097	977	977	977	977	0
43	20231102	180600	1888723097	977	977	977	977	0
44	20231102	180500	1888723097	977	977	977	977	0
45	20231102	180400	1888723097	977	977	977	977	0
46	20231102	180300	1888723097	977	977	977	977	0
47	20231102	180200	1888723097	977	977	977	977	0
48	20231102	180100	1888723097	977	977	977	977	0
49	20231102	180000	1888723097	977	977	977	977	0
50	20231102	175900	1888723097	977	977	977	977	0
51	20231102	175800	1888723097	977	977	977	977	0
52	20231102	175700	1888723097	977	977	977	977	0
53	20231102	175600	1888723097	977	977	977	977	0
54	20231102	175500	1888723097	977	977	977	977	0
55	20231102	175400	1888723097	977	977	977	977	0
56	20231102	175300	1888723097	977	977	977	977	0
57	20231102	175200	1888723097	977	977	977	977	0
58	20231102	175100	1888723097	977	977	977	977	0
59	20231102	175000	1888723097	977	977	977	977	0
60	20231102	174900	1888723097	977	977	977	977	0
61	20231102	174800	1888723097	977	977	977	977	0
62	20231102	174700	1888723097	977	977	977	977	204
63	20231102	174600	1888723097	977	977	977	977	0
64	20231102	174500	1888723097	977	977	977	977	0
65	20231102	174400	1888723097	977	977	977	977	0
66	20231102	174300	1888723097	977	977	977	977	0
67	20231102	174200	1888723097	977	977	977	977	0
68	20231102	174100	1888723097	977	977	977	977	0
69	20231102	174000	1888723097	977	977	977	977	0
70	20231102	173900	1888723097	977	977	977	977	0
71	20231102	173800	1888723097	977	977	977	977	0
72	20231102	173700	1888723097	977	977	977	977	0
73	20231102	173600	1888723097	977	977	977	977	0
74	20231102	173500	1888723097	977	977	977	977	0
75	20231102	173400	1888723097	977	977	977	977	0
76	20231102	173300	1888723097	977	977	977	977	0
77	20231102	173200	1888723097	977	977	977	977	0
78	20231102	173100	1888723097	977	977	977	977	0
79	20231102	173000	1888723097	977	977	977	977	0
80	20231102	172900	1888723097	977	977	977	977	0
81	20231102	172800	1888723097	977	977	977	977	0
82	20231102	172700	1888723097	977	977	977	977	0
83	20231102	172600	1888723097	977	977	977	977	0
84	20231102	172500	1888723097	977	977	977	977	0
85	20231102	172400	1888723097	977	977	977	977	0
86	20231102	172300	1888723097	977	977	977	977	0
87	20231102	172200	1888723097	977	977	977	977	0
88	20231102	172100	1888723097	977	977	977	977	0
89	20231102	172000	1888723097	977	977	977	977	0
90	20231102	171900	1888723097	977	977	977	977	0
91	20231102	171800	1888723097	977	977	977	977	0
92	20231102	171700	1888723097	977	977	977	977	204
93	20231102	171600	1888723097	977	977	977	977	0
94	20231102	171500	1888723097	977	977	977	977	0
95	20231102	171400	1888723097	977	977	977	977	0
96	20231102	171300	1888723097	977	977	977	977	0
97	20231102	171200	1888723097	977	977	977	977	0
98	20231102	171100	1888723097	977	977	977	977	0
99	20231102	171000	1888723097	977	977	977	977	0
100	20231102	170900	1888723097	977	977	977	977	0
101	20231102	170800	1888723097	977	977	977	977	0
102	20231102	170700	1888723097	977	977	977	977	0
103	20231102	170600	1888723097	977	977	977	977	0
104	20231102	170500	1888723097	977	977	977	977	0
105	20231102	170400	1888723097	977	977	977	977	0
106	20231102	170300	1888723097	977	977	977	977	0
107	20231102	170200	1888723097	977	977	977	977	0
108	20231102	170100	1888723097	977	977	977	977	0
109	20231102	170000	1888723097	977	977	977	977	0
110	20231102	165900	1888723097	977	977	977	977	0
111	20231102	165800	1888723097	977	977	977	977	0
112	20231102	165700	1888723097	977	977	977	977	0
113	20231102	165600	1888723097	977	977	977	977	0
114	20231102	165500	1888723097	977	977	977	977	0
115	20231102	165400	1888723097	977	977	977	977	0
116	20231102	165300	1888723097	977	977	977	977	0
117	20231102	165200	1888723097	977	977	977	977	0
118	20231102	165100	1888723097	977	977	977	977	0
119	20231102	165000	1888723097	977	977	977	977	0
120	20231102	164900	1888723097	977	977	977	977	0
121	20231102	164800	1888723097	977	977	977	977	0
122	20231102	164700	1888723097	977	977	977	977	204
123	20231102	164600	1888723097	977	977	977	977	0
124	20231102	164500	1888723097	977	977	977	977	0
125	20231102	164400	1888723097	977	977	977	977	0
126	20231102	164300	1888723097	977	977	977	977	0
127	20231102	164200	1888723097	977	977	977	977	0
128	20231102	164100	1888723097	977	977	977	977	0
129	20231102	164000	1888723097	977	977	977	977	0
130	20231102	163900	1888723097	977	977	977	977	0
131	20231102	163800	1888723097	977	977	977	977	0
132	20231102	163700	1888723097	977	977	977	977	0
133	20231102	163600	1888723097	977	977	977	977	0
134	20231102	163500	1888723097	977	977	977	977	0
135	20231102	163400	1888723097	977	977	977	977	0
136	20231102	163300	1888723097	977	977	977	977	0
137	20231102	163200	1888723097	977	977	977	977	0
138	20231102	163100	1888723097	977	977	977	977	0
139	20231102	163000	1888723097	977	977	977	977	0
140	20231102	162900	1888723097	977	977	977	977	0
141	20231102	162800	1888723097	977	977	977	977	0
142	20231102	162700	1888723097	977	977	977	977	0
143	20231102	162600	1888723097	977	977	977	977	0
144	20231102	162500	1888723097	977	977	977	977	0
145	20231102	162400	1888723097	977	977	977	977	0
146	20231102	162300	1888723097	977	977	977	977	0
147	20231102	162200	1888723097	977	977	977	977	0
148	20231102	162100	1888723097	977	977	977	977	0
149	20231102	162000	1888723097	977	977	977	977	0
150	20231102	161900	1888723097	977	977	977	977	0
151	20231102	161800	1888723097	977	977	977	977	0
152	20231102	161700	1888723097	977	977	977	977	204
153	20231102	161600	1888723097	977	977	977	977	0
154	20231102	161500	1888723097	977	977	977	977	0
155	20231102	161400	1888723097	977	977	977	977	0
156	20231102	161300	1888723097	977	977	977	977	0
157	20231102	161200	1888723097	977	977	977	977	0
158	20231102	161100	1888723097	977	977	977	977	0
159	20231102	161000	1888723097	977	977	977	977	0
160	20231102	160900	1888723097	977	977	977	977	0
161	20231102	160800	1888723097	977	977	977	977	0
162	20231102	160700	1888723097	977	977	977	977	0
163	20231102	160600	1888723097	977	977	977	977	0
164	20231102	160500	1888723097	977	977	977	977	0
165	20231102	160400	1888723097	977	977	977	977	0
166	20231102	160300	1888723097	977	977	977	977	0
167	20231102	160200	1888723097	977	977	977	977	0
168	20231102	160100	1888723097	977	977	977	977	0
169	20231102	160000	1888723097	977	977	977	977	0
170	20231102	155900	1888723097	977	977	977	977	0
171	20231102	155800	1888723097	977	977	977	977	0
172	20231102	155700	1888723097	977	977	977	977	0
173	20231102	155600	1888723097	977	977	977	977	0
174	20231102	155500	1888723097	977	977	977	977	0
175	20231102	155400	1888723097	977	977	977	977	0
176	20231102	155300	1888723097	977	977	977	977	0
177	20231102	155200	1888723097	977	977	977	977	0
178	20231102	155100	1888723097	977	977	977	977	0
179	20231102	155000	1888723097	977	977	977	977	0
180	20231102	154900	1888723097	977	977	977	977	0
181	20231102	154800	1888723097	977	977	977	977	0
182	20231102	154700	1888723097	977	977	977	977	204
183	20231102	154600	1888723097	977	977	977	977	0
184	20231102	154500	1888723097	977	977	977	977	0
185	20231102	154400	1888723097	977	977	977	977	0
186	20231102	154300	1888723097	977	977	977	977	0
187	20231102	154200	1888723097	977	977	977	977	0
188	20231102	154100	1888723097	977	977	977	977	0
189	20231102	154000	1888723097	977	977	977	977	0
190	20231102	153900	1888723097	977	977	977	977	0
191	20231102	153800	1888723097	977	977	977	977	0
192	20231102	153700	1888723097	977	977	977	977	0
193	20231102	153600	1888723097	977	977	977	977	0
194	20231102	153500	1888723097	977	977	977	977	0
195	20231102	153400	1888723097	977	977	977	977	0
196	20231102	153300	1888723097	977	977	977	977	0
197	20231102	153200	1888723097	977	977	977	977	0
198	20231102	153100	1888723097	977	977	977	977	0
199	20231102	153000	1888723097	977	977	977	977	204
200	20231102	152900	1888523789	977	977	977	977	0
201	20231102	152800	1888523789	977	977	977	977	0
202	20231102	152700	1888523789	977	977	977	977	0
203	20231102	152600	1888523789	977	977	977	977	0
204	20231102	152500	1888523789	977	977	977	977	0
205	20231102	152400	1888523789	977	977	977	977	0
206	20231102	152300	1888523789	977	977	977	977	0
207	20231102	152200	1888523789	977	977	977	977	0
208	20231102	152100	1888523789	977	977	977	977	0
209	20231102	152000	1888523789	977	977	977	977	0
210	20231102	151900	1888523789	977	977	977	977	1
211	20231102	151800	1888522812	977	977	977	977	2000
212	20231102	151700	1886568812	977	977	977	977	0
213	20231102	151600	1886568812	977	977	977	977	0
214	20231102	151500	1886568812	977	977	977	977	15
215	20231102	151400	1886554157	977	977	977	977	0
216	20231102	151300	1886554157	977	977	977	977	0
217	20231102	151200	1886554157	977	977	977	977	1
218	20231102	151100	1886553180	977	977	977	977	0
219	20231102	151000	1886553180	977	977	977	977	99
220	20231102	150900	1886456457	977	977	977	977	0
221	20231102	150800	1886456457	977	977	977	977	0
222	20231102	150700	1886456457	977	977	977	977	13
223	20231102	150600	1886443756	977	977	977	977	116
224	20231102	150500	1886330424	977	977	977	977	10
225	20231102	150400	1886320654	977	977	977	977	1
226	20231102	150300	1886319677	977	977	977	977	0
227	20231102	150200	1886319677	977	977	977	977	1
228	20231102	150100	1886318700	977	977	977	977	2
229	20231102	150000	1886316746	977	977	977	977	1
230	20231102	145900	1886315769	977	977	977	977	0
231	20231102	145800	1886315769	977	977	977	977	0
232	20231102	145700	1886315769	977	977	977	977	0
233	20231102	145600	1886315769	977	977	977	977	1
234	20231102	145500	1886314792	977	977	977	977	64
235	20231102	145400	1886252264	977	977	977	977	0
236	20231102	145300	1886252264	977	977	977	977	3
237	20231102	145200	1886249333	977	977	977	977	0
238	20231102	145100	1886249333	977	977	977	977	0
239	20231102	145000	1886249333	977	977	977	977	0
240	20231102	144900	1886249333	977	977	977	977	0
241	20231102	144800	1886249333	977	977	977	977	10
242	20231102	144700	1886239563	977	977	977	977	400
243	20231102	144600	1885848763	977	977	977	977	0
244	20231102	144500	1885848763	977	977	977	977	100
245	20231102	144400	1885751063	977	977	977	977	0
246	20231102	144300	1885751063	977	977	977	977	1
247	20231102	144200	1885750086	977	977	977	977	500
248	20231102	144100	1885261586	977	977	977	977	51
249	20231102	144000	1885211759	977	977	977	977	0
250	20231102	143900	1885211759	977	977	977	977	3
251	20231102	143800	1885208828	977	977	977	977	200
252	20231102	143700	1885013428	977	977	977	977	2733
253	20231102	143600	1882343287	977	977	977	977	200
254	20231102	143500	1882147887	977	977	977	977	0
255	20231102	143400	1882147887	977	977	977	977	0
256	20231102	143300	1882147887	977	977	977	977	0
257	20231102	143200	1882147887	977	977	977	977	500
258	20231102	143100	1881659387	977	977	977	977	953
259	20231102	143000	1880728306	977	977	977	977	1
260	20231102	142900	1880727329	977	977	977	977	1
261	20231102	142800	1880726352	977	977	977	977	0
262	20231102	142700	1880726352	977	977	977	977	21
263	20231102	142600	1880705835	977	977	977	977	0
264	20231102	142500	1880705835	977	977	977	977	0
265	20231102	142400	1880705835	977	977	977	977	0
266	20231102	142300	1880705835	977	977	977	977	0
267	20231102	142200	1880705835	977	977	977	977	0
268	20231102	142100	1880705835	977	977	977	977	50
269	20231102	142000	1880656985	977	977	977	977	0
270	20231102	141900	1880656985	977	977	977	977	0
271	20231102	141800	1880656985	977	977	977	977	0
272	20231102	141700	1880656985	977	977	977	977	0
273	20231102	141600	1880656985	977	977	977	977	0
274	20231102	141500	1880656985	977	977	977	977	0
275	20231102	141400	1880656985	977	977	977	977	0
276	20231102	141300	1880656985	977	977	977	977	0
277	20231102	141200	1880656985	977	977	977	977	0
278	20231102	141100	1880656985	977	977	977	977	1
279	20231102	141000	1880656008	977	977	977	977	0
280	20231102	140900	1880656008	977	977	977	977	0
281	20231102	140800	1880656008	977	977	977	977	2010
282	20231102	140700	1878692238	977	977	977	977	1
283	20231102	140600	1878691261	977	977	977	977	1
284	20231102	140500	1878690284	977	977	977	977	0
285	20231102	140400	1878690284	977	977	977	977	0
286	20231102	140300	1878690284	977	977	977	977	0
287	20231102	140200	1878690284	977	977	977	977	0
288	20231102	140100	1878690284	977	977	977	977	0
289	20231102	140000	1878690284	977	977	977	977	0
290	20231102	135900	1878690284	977	977	977	977	0
291	20231102	135800	1878690284	977	977	977	977	16
292	20231102	135700	1878674652	977	977	977	977	0
293	20231102	135600	1878674652	977	977	977	977	0
294	20231102	135500	1878674652	977	977	977	977	0
295	20231102	135400	1878674652	977	977	977	977	0
296	20231102	135300	1878674652	977	977	977	977	0
297	20231102	135200	1878674652	977	977	977	977	610
298	20231102	135100	1878078682	977	977	977	977	0
299	20231102	135000	1878078682	977	977	977	977	0
300	20231102	134900	1878078682	977	977	977	977	0
301	20231102	134800	1878078682	977	977	977	977	0
302	20231102	134700	1878078682	977	977	977	977	0
303	20231102	134600	1878078682	977	977	977	977	0
304	20231102	134500	1878078682	977	977	977	977	0
305	20231102	134400	1878078682	977	977	977	977	0
306	20231102	134300	1878078682	977	977	977	977	0
307	20231102	134200	1878078682	977	977	977	977	0
308	20231102	134100	1878078682	977	977	977	977	0
309	20231102	134000	1878078682	977	977	977	977	0
310	20231102	133900	1878078682	977	977	977	977	0
311	20231102	133800	1878078682	977	977	977	977	0
312	20231102	133700	1878078682	977	977	977	977	7
313	20231102	133600	1878071843	977	977	977	977	1
314	20231102	133500	1878070866	977	977	977	977	0
315	20231102	133400	1878070866	977	977	977	977	0
316	20231102	133300	1878070866	977	977	977	977	0
317	20231102	133200	1878070866	977	977	977	977	0
318	20231102	133100	1878070866	977	977	977	977	407
319	20231102	133000	1877673227	977	977	977	977	51
320	20231102	132900	1877623400	977	977	977	977	0
321	20231102	132800	1877623400	977	977	977	977	3
322	20231102	132700	1877620469	977	977	977	977	0
323	20231102	132600	1877620469	977	977	977	977	0
324	20231102	132500	1877620469	977	977	977	977	0
325	20231102	132400	1877620469	977	977	977	977	0
326	20231102	132300	1877620469	977	977	977	977	0
327	20231102	132200	1877620469	977	977	977	977	1050
328	20231102	132100	1876594619	977	977	977	977	0
329	20231102	132000	1876594619	977	977	977	977	0
330	20231102	131900	1876594619	977	977	977	977	0
331	20231102	131800	1876594619	977	977	977	977	0
332	20231102	131700	1876594619	977	977	977	977	0
333	20231102	131600	1876594619	977	977	977	977	2
334	20231102	131500	1876592665	977	977	977	977	0
335	20231102	131400	1876592665	977	977	977	977	23
336	20231102	131300	1876570194	977	977	977	977	0
337	20231102	131200	1876570194	977	977	977	977	3
338	20231102	131100	1876567263	977	977	977	977	611
339	20231102	131000	1875970316	977	977	977	977	0
340	20231102	130900	1875970316	977	977	977	977	50
341	20231102	130800	1875921466	977	977	977	977	0
342	20231102	130700	1875921466	977	977	977	977	1
343	20231102	130600	1875920489	977	977	977	977	0
344	20231102	130500	1875920489	977	977	977	977	0
345	20231102	130400	1875920489	977	977	977	977	6
346	20231102	130300	1875914627	977	977	977	977	1
347	20231102	130200	1875913650	977	977	977	977	0
348	20231102	130100	1875913650	977	977	977	977	0
349	20231102	130000	1875913650	977	977	977	977	0
350	20231102	125900	1875913650	977	977	977	977	0
351	20231102	125800	1875913650	977	977	977	977	60
352	20231102	125700	1875855030	977	977	977	977	100
353	20231102	125600	1875757330	977	977	977	977	0
354	20231102	125500	1875757330	977	977	977	977	0
355	20231102	125400	1875757330	977	977	977	977	464
356	20231102	125300	1875304002	977	977	977	977	0
357	20231102	125200	1875304002	977	977	977	977	0
358	20231102	125100	1875304002	977	977	977	977	0
359	20231102	125000	1875304002	977	977	977	977	0
360	20231102	124900	1875304002	977	977	977	977	0
361	20231102	124800	1875304002	977	977	977	977	40
362	20231102	124700	1875264922	977	977	977	977	0
363	20231102	124600	1875264922	977	977	977	977	0
364	20231102	124500	1875264922	977	977	977	977	0
365	20231102	124400	1875264922	977	977	977	977	6000
366	20231102	124300	1869402922	977	977	977	977	13
367	20231102	124200	1869390221	977	977	977	977	0
368	20231102	124100	1869390221	977	977	977	977	0
369	20231102	124000	1869390221	977	977	977	977	5
370	20231102	123900	1869385336	977	977	977	977	0
371	20231102	123800	1869385336	977	977	977	977	0
372	20231102	123700	1869385336	977	977	977	977	1000
373	20231102	123600	1868408336	977	977	977	977	0
374	20231102	123500	1868408336	977	977	977	977	0
375	20231102	123400	1868408336	977	977	977	977	24
376	20231102	123300	1868384888	977	977	977	977	0
377	20231102	123200	1868384888	977	977	977	977	11
378	20231102	123100	1868374141	977	977	977	977	0
379	20231102	123000	1868374141	977	977	977	977	0
380	20231102	122900	1868374141	977	977	977	977	0
381	20231102	122800	1868374141	977	977	977	977	0
382	20231102	122700	1868374141	977	977	977	977	100
383	20231102	122600	1868276441	977	977	977	977	0
384	20231102	122500	1868276441	977	977	977	977	0
385	20231102	122400	1868276441	977	977	977	977	500
386	20231102	122300	1867787941	977	977	977	977	100
387	20231102	122200	1867690241	977	977	977	977	0
388	20231102	122100	1867690241	977	977	977	977	0
389	20231102	122000	1867690241	977	977	977	977	0
390	20231102	121900	1867690241	977	977	977	977	3321
391	20231102	121800	1864445624	977	977	977	977	2
392	20231102	121700	1864443670	977	977	977	977	0
393	20231102	121600	1864443670	977	977	977	977	1
394	20231102	121500	1864442693	977	977	977	977	0
395	20231102	121400	1864442693	977	977	977	977	4
396	20231102	121300	1864438785	977	977	977	977	0
397	20231102	121200	1864438785	977	977	977	977	1
398	20231102	121100	1864437808	977	977	977	977	0
399	20231102	121000	1864437808	977	977	977	977	0
400	20231102	120900	1864437808	977	977	977	977	0
401	20231102	120800	1864437808	977	977	977	977	0
402	20231102	120700	1864437808	977	977	977	977	0
403	20231102	120600	1864437808	977	977	977	977	1002
404	20231102	120500	1863458854	977	977	977	977	35
405	20231102	120400	1863424659	977	977	977	977	1
406	20231102	120300	1863423682	977	977	977	977	9
407	20231102	120200	1863414889	977	977	977	977	0
408	20231102	120100	1863414889	977	977	977	977	1366
409	20231102	120000	1862080307	977	977	977	977	0
410	20231102	115900	1862080307	977	977	977	977	1
411	20231102	115800	1862079330	977	977	977	977	0
412	20231102	115700	1862079330	977	977	977	977	0
413	20231102	115600	1862079330	977	977	977	977	6
414	20231102	115500	1862073468	977	977	977	977	1
415	20231102	115400	1862072491	977	977	977	977	0
416	20231102	115300	1862072491	977	977	977	977	0
417	20231102	115200	1862072491	977	977	977	977	0
418	20231102	115100	1862072491	977	977	977	977	0
419	20231102	115000	1862072491	977	977	977	977	0
420	20231102	114900	1862072491	977	977	977	977	0
421	20231102	114800	1862072491	977	977	977	977	0
422	20231102	114700	1862072491	977	977	977	977	42
423	20231102	114600	1862031457	977	977	977	977	0
424	20231102	114500	1862031457	977	977	977	977	1540
425	20231102	114400	1860526877	977	977	977	977	621
426	20231102	114300	1859920160	977	977	977	977	2000
427	20231102	114200	1857966160	977	977	977	977	318
428	20231102	114100	1857655474	977	977	977	977	0
429	20231102	114000	1857655474	977	977	977	977	0
430	20231102	113900	1857655474	977	977	977	977	0
431	20231102	113800	1857655474	977	977	977	977	4010
432	20231102	113700	1853737704	977	977	977	977	0
433	20231102	113600	1853737704	977	977	977	977	0
434	20231102	113500	1853737704	977	977	977	977	700
435	20231102	113400	1853053804	977	977	977	977	0
436	20231102	113300	1853053804	977	977	977	977	0
437	20231102	113200	1853053804	977	977	977	977	9000
438	20231102	113100	1844260804	977	977	977	977	0
439	20231102	113000	1844260804	977	977	977	977	0
440	20231102	112900	1844260804	977	977	977	977	0
441	20231102	112800	1844260804	977	977	977	977	0
442	20231102	112700	1844260804	977	977	977	977	0
443	20231102	112600	1844260804	977	977	977	977	63
444	20231102	112500	1844199253	977	977	977	977	1
445	20231102	112400	1844198276	977	977	977	977	0
446	20231102	112300	1844198276	977	977	977	977	0
447	20231102	112200	1844198276	977	977	977	977	0
448	20231102	112100	1844198276	977	977	977	977	0
449	20231102	112000	1844198276	977	977	977	977	1
450	20231102	111900	1844197299	977	977	977	977	0
451	20231102	111800	1844197299	977	977	977	977	674
452	20231102	111700	1843538801	977	977	977	977	215
453	20231102	111600	1843328746	977	977	977	977	0
454	20231102	111500	1843328746	977	977	977	977	12
455	20231102	111400	1843317022	977	977	977	977	2028
456	20231102	111300	1841335666	977	977	977	977	0
457	20231102	111200	1841335666	977	977	977	977	0
458	20231102	111100	1841335666	977	977	977	977	0
459	20231102	111000	1841335666	977	977	977	977	0
460	20231102	110900	1841335666	977	977	977	977	0
461	20231102	110800	1841335666	977	977	977	977	0
462	20231102	110700	1841335666	977	977	977	977	0
463	20231102	110600	1841335666	977	977	977	977	0
464	20231102	110500	1841335666	977	977	977	977	20
465	20231102	110400	1841316126	977	977	977	977	0
466	20231102	110300	1841316126	977	977	977	977	0
467	20231102	110200	1841316126	977	977	977	977	1
468	20231102	110100	1841315149	977	977	977	977	0
469	20231102	110000	1841315149	977	977	977	977	0
470	20231102	105900	1841315149	977	977	977	977	0
471	20231102	105800	1841315149	977	977	977	977	0
472	20231102	105700	1841315149	977	977	977	977	0
473	20231102	105600	1841315149	977	977	977	977	0
474	20231102	105500	1841315149	977	977	977	977	200
475	20231102	105400	1841119749	977	977	977	977	100
476	20231102	105300	1841022049	977	977	977	977	0
477	20231102	105200	1841022049	977	977	977	977	0
478	20231102	105100	1841022049	977	977	977	977	0
479	20231102	105000	1841022049	977	977	977	977	300
480	20231102	104900	1840728949	977	977	977	977	2
481	20231102	104800	1840726995	977	977	977	977	150
482	20231102	104700	1840580445	977	977	977	977	15
483	20231102	104600	1840565790	977	977	977	977	0
484	20231102	104500	1840565790	977	977	977	977	10
485	20231102	104400	1840556020	977	977	977	977	0
486	20231102	104300	1840556020	977	977	977	977	6
487	20231102	104200	1840550158	977	977	977	977	0
488	20231102	104100	1840550158	977	977	977	977	0
489	20231102	104000	1840550158	977	977	977	977	1
490	20231102	103900	1840549181	977	977	977	977	90
491	20231102	103800	1840461251	977	977	977	977	0
492	20231102	103700	1840461251	977	977	977	977	0
493	20231102	103600	1840461251	977	977	977	977	0
494	20231102	103500	1840461251	977	977	977	977	568
495	20231102	103400	1839906315	977	977	977	977	455
496	20231102	103300	1839461780	977	977	977	977	30
497	20231102	103200	1839432470	977	977	977	977	0
498	20231102	103100	1839432470	977	977	977	977	0
499	20231102	103000	1839432470	977	977	977	977	0
500	20231102	102900	1839432470	977	977	977	977	717
501	20231102	102800	1838731961	977	977	977	977	0
502	20231102	102700	1838731961	977	977	977	977	347
503	20231102	102600	1838392942	977	977	977	977	0
504	20231102	102500	1838392942	977	977	977	977	0
505	20231102	102400	1838392942	977	977	977	977	500
506	20231102	102300	1837904442	977	977	977	977	922
507	20231102	102200	1837003648	977	977	977	977	6700
508	20231102	102100	1830457748	977	977	977	977	2
509	20231102	102000	1830455794	977	977	977	977	228
510	20231102	101900	1830233038	977	977	977	977	1
511	20231102	101800	1830232061	977	977	977	977	50
512	20231102	101700	1830183211	977	977	977	977	0
513	20231102	101600	1830183211	977	977	977	977	100
514	20231102	101500	1830085511	977	977	977	977	350
515	20231102	101400	1829743561	977	977	977	977	705
516	20231102	101300	1829054776	977	977	977	977	298
517	20231102	101200	1828763630	977	977	977	977	4000
518	20231102	101100	1824855630	977	977	977	977	0
519	20231102	101000	1824855630	977	977	977	977	4
520	20231102	100900	1824851722	977	977	977	977	755
521	20231102	100800	1824114087	977	977	977	977	315
522	20231102	100700	1823806332	977	977	977	977	1
523	20231102	100600	1823805355	977	977	977	977	1408
524	20231102	100500	1822429739	977	977	977	977	200
525	20231102	100400	1822234339	977	977	977	977	1
526	20231102	100300	1822233362	977	977	977	977	61
527	20231102	100200	1822173765	977	977	977	977	0
528	20231102	100100	1822173765	977	977	977	977	137
529	20231102	100000	1822039916	977	977	977	977	101
530	20231102	095900	1821941239	977	977	977	977	181
531	20231102	095800	1821764402	977	977	977	977	2000
532	20231102	095700	1819810402	977	977	977	977	1155
533	20231102	095600	1818681967	977	977	977	977	4001
534	20231102	095500	1814772990	977	977	977	977	7000
535	20231102	095400	1807933990	977	977	977	977	283
536	20231102	095300	1807657499	977	977	977	977	0
537	20231102	095200	1807657499	977	977	977	977	1604
538	20231102	095100	1806090391	977	977	977	977	810
539	20231102	095000	1805299021	977	977	977	977	3243
540	20231102	094900	1802130610	977	977	977	977	316
541	20231102	094800	1801821878	977	977	977	977	10
542	20231102	094700	1801812108	977	977	977	977	11922
543	20231102	094600	1790164314	977	977	977	977	3502
544	20231102	094500	1786742860	977	977	977	977	2688
545	20231102	094400	1784116684	977	977	977	977	1
546	20231102	094300	1784115707	977	977	977	977	24
547	20231102	094200	1784092259	977	977	977	977	110
548	20231102	094100	1783984789	977	977	977	977	26
549	20231102	094000	1783959387	977	977	977	977	300
550	20231102	093900	1783666287	977	977	977	977	157
551	20231102	093800	1783512898	977	977	977	977	1
552	20231102	093700	1783511921	977	977	977	977	80
553	20231102	093600	1783433761	977	977	977	977	810
554	20231102	093500	1782642391	977	977	977	977	48
555	20231102	093400	1782595495	977	977	977	977	410
556	20231102	093300	1782194925	977	977	977	977	70
557	20231102	093200	1782126535	977	977	977	977	25
558	20231102	093100	1782102110	977	977	977	977	181
559	20231102	093000	1781925273	977	977	977	977	1512
560	20231102	092900	1780448049	977	977	977	977	491
561	20231102	092800	1779968342	977	977	977	977	5
562	20231102	092700	1779963457	977	977	977	977	2190
563	20231102	092600	1777823827	977	977	977	977	6708
564	20231102	092500	1771270111	977	977	977	977	1420
565	20231102	092400	1769882771	977	977	977	977	3453
566	20231102	092300	1766509190	977	977	977	977	3812
567	20231102	092200	1762784866	977	977	977	977	7476
568	20231102	092100	1755480814	977	977	977	977	1359
569	20231102	092000	1754153071	977	977	977	977	1873
570	20231102	091900	1752323150	977	977	977	977	3912
571	20231102	091800	1748501126	977	977	977	977	3281
572	20231102	091700	1745295589	977	977	977	977	2247
573	20231102	091600	1743100270	977	977	977	977	328
574	20231102	091500	1742779814	977	977	977	977	3275
575	20231102	091400	1739580139	977	977	977	977	2538
576	20231102	091300	1737100513	977	977	977	977	1107
577	20231102	091200	1736018974	977	977	977	977	10344
578	20231102	091100	1725912886	977	977	977	977	3138
579	20231102	091000	1722847060	977	977	977	977	27090
580	20231102	090900	1696380130	977	977	977	977	41937
581	20231102	090800	1655407681	977	913	977	913	399430
582	20231102	090700	1271137664	913	906	927	903	109191
583	20231102	090600	1171579424	914	898	919	889	86328
584	20231102	090500	1093977886	899	885	921	883	138966
585	20231102	090400	969494337	884	946	946	852	237817
586	20231102	090300	755582913	946	950	977	915	491358
587	20231102	090200	286262411	943	889	970	881	315805
588	20231102	090100	0	752	752	752	752	0
589	20231102	090000	0	752	752	752	752	0