KissMeData/012280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185700	125647108	887	887	887	887	3525
3	20231030	185600	125647108	887	887	887	887	0
4	20231030	185500	125647108	887	887	887	887	0
5	20231030	185400	125647108	887	887	887	887	0
6	20231030	185300	125647108	887	887	887	887	0
7	20231030	185200	125647108	887	887	887	887	0
8	20231030	185100	125647108	887	887	887	887	0
9	20231030	185000	125647108	887	887	887	887	0
10	20231030	184900	125647108	887	887	887	887	0
11	20231030	184800	125647108	887	887	887	887	0
12	20231030	184700	125647108	887	887	887	887	0
13	20231030	184600	125647108	887	887	887	887	0
14	20231030	184500	125647108	887	887	887	887	0
15	20231030	184400	125647108	887	887	887	887	0
16	20231030	184300	125647108	887	887	887	887	0
17	20231030	184200	125647108	887	887	887	887	0
18	20231030	184100	125647108	887	887	887	887	0
19	20231030	184000	125647108	887	887	887	887	0
20	20231030	183900	125647108	887	887	887	887	0
21	20231030	183800	125647108	887	887	887	887	0
22	20231030	183700	125647108	887	887	887	887	0
23	20231030	183600	125647108	887	887	887	887	0
24	20231030	183500	125647108	887	887	887	887	0
25	20231030	183400	125647108	887	887	887	887	0
26	20231030	183300	125647108	887	887	887	887	0
27	20231030	183200	125647108	887	887	887	887	0
28	20231030	183100	125647108	887	887	887	887	0
29	20231030	183000	125647108	887	887	887	887	0
30	20231030	182900	125647108	887	887	887	887	0
31	20231030	182800	125647108	887	887	887	887	0
32	20231030	182700	125647108	887	887	887	887	3525
33	20231030	182600	125647108	887	887	887	887	0
34	20231030	182500	125647108	887	887	887	887	0
35	20231030	182400	125647108	887	887	887	887	0
36	20231030	182300	125647108	887	887	887	887	0
37	20231030	182200	125647108	887	887	887	887	0
38	20231030	182100	125647108	887	887	887	887	0
39	20231030	182000	125647108	887	887	887	887	0
40	20231030	181900	125647108	887	887	887	887	0
41	20231030	181800	125647108	887	887	887	887	0
42	20231030	181700	125647108	887	887	887	887	0
43	20231030	181600	125647108	887	887	887	887	0
44	20231030	181500	125647108	887	887	887	887	0
45	20231030	181400	125647108	887	887	887	887	0
46	20231030	181300	125647108	887	887	887	887	0
47	20231030	181200	125647108	887	887	887	887	0
48	20231030	181100	125647108	887	887	887	887	0
49	20231030	181000	125647108	887	887	887	887	0
50	20231030	180900	125647108	887	887	887	887	0
51	20231030	180800	125647108	887	887	887	887	0
52	20231030	180700	125647108	887	887	887	887	0
53	20231030	180600	125647108	887	887	887	887	0
54	20231030	180500	125647108	887	887	887	887	0
55	20231030	180400	125647108	887	887	887	887	0
56	20231030	180300	125647108	887	887	887	887	0
57	20231030	180200	125647108	887	887	887	887	0
58	20231030	180100	125647108	887	887	887	887	0
59	20231030	180000	125647108	887	887	887	887	0
60	20231030	175900	125647108	887	887	887	887	0
61	20231030	175800	125647108	887	887	887	887	0
62	20231030	175700	125647108	887	887	887	887	3525
63	20231030	175600	125647108	887	887	887	887	0
64	20231030	175500	125647108	887	887	887	887	0
65	20231030	175400	125647108	887	887	887	887	0
66	20231030	175300	125647108	887	887	887	887	0
67	20231030	175200	125647108	887	887	887	887	0
68	20231030	175100	125647108	887	887	887	887	0
69	20231030	175000	125647108	887	887	887	887	0
70	20231030	174900	125647108	887	887	887	887	0
71	20231030	174800	125647108	887	887	887	887	0
72	20231030	174700	125647108	887	887	887	887	0
73	20231030	174600	125647108	887	887	887	887	0
74	20231030	174500	125647108	887	887	887	887	0
75	20231030	174400	125647108	887	887	887	887	0
76	20231030	174300	125647108	887	887	887	887	0
77	20231030	174200	125647108	887	887	887	887	0
78	20231030	174100	125647108	887	887	887	887	0
79	20231030	174000	125647108	887	887	887	887	0
80	20231030	173900	125647108	887	887	887	887	0
81	20231030	173800	125647108	887	887	887	887	0
82	20231030	173700	125647108	887	887	887	887	0
83	20231030	173600	125647108	887	887	887	887	0
84	20231030	173500	125647108	887	887	887	887	0
85	20231030	173400	125647108	887	887	887	887	0
86	20231030	173300	125647108	887	887	887	887	0
87	20231030	173200	125647108	887	887	887	887	0
88	20231030	173100	125647108	887	887	887	887	0
89	20231030	173000	125647108	887	887	887	887	0
90	20231030	172900	125647108	887	887	887	887	0
91	20231030	172800	125647108	887	887	887	887	0
92	20231030	172700	125647108	887	887	887	887	3525
93	20231030	172600	125647108	887	887	887	887	0
94	20231030	172500	125647108	887	887	887	887	0
95	20231030	172400	125647108	887	887	887	887	0
96	20231030	172300	125647108	887	887	887	887	0
97	20231030	172200	125647108	887	887	887	887	0
98	20231030	172100	125647108	887	887	887	887	0
99	20231030	172000	125647108	887	887	887	887	0
100	20231030	171900	125647108	887	887	887	887	0
101	20231030	171800	125647108	887	887	887	887	0
102	20231030	171700	125647108	887	887	887	887	0
103	20231030	171600	125647108	887	887	887	887	0
104	20231030	171500	125647108	887	887	887	887	0
105	20231030	171400	125647108	887	887	887	887	0
106	20231030	171300	125647108	887	887	887	887	0
107	20231030	171200	125647108	887	887	887	887	0
108	20231030	171100	125647108	887	887	887	887	0
109	20231030	171000	125647108	887	887	887	887	0
110	20231030	170900	125647108	887	887	887	887	0
111	20231030	170800	125647108	887	887	887	887	0
112	20231030	170700	125647108	887	887	887	887	0
113	20231030	170600	125647108	887	887	887	887	0
114	20231030	170500	125647108	887	887	887	887	0
115	20231030	170400	125647108	887	887	887	887	0
116	20231030	170300	125647108	887	887	887	887	0
117	20231030	170200	125647108	887	887	887	887	0
118	20231030	170100	125647108	887	887	887	887	0
119	20231030	170000	125647108	887	887	887	887	0
120	20231030	165900	125647108	887	887	887	887	0
121	20231030	165800	125647108	887	887	887	887	0
122	20231030	165700	125647108	887	887	887	887	3525
123	20231030	165600	125647108	887	887	887	887	0
124	20231030	165500	125647108	887	887	887	887	0
125	20231030	165400	125647108	887	887	887	887	0
126	20231030	165300	125647108	887	887	887	887	0
127	20231030	165200	125647108	887	887	887	887	0
128	20231030	165100	125647108	887	887	887	887	0
129	20231030	165000	125647108	887	887	887	887	0
130	20231030	164900	125647108	887	887	887	887	0
131	20231030	164800	125647108	887	887	887	887	0
132	20231030	164700	125647108	887	887	887	887	0
133	20231030	164600	125647108	887	887	887	887	0
134	20231030	164500	125647108	887	887	887	887	0
135	20231030	164400	125647108	887	887	887	887	0
136	20231030	164300	125647108	887	887	887	887	0
137	20231030	164200	125647108	887	887	887	887	0
138	20231030	164100	125647108	887	887	887	887	0
139	20231030	164000	125647108	887	887	887	887	0
140	20231030	163900	125647108	887	887	887	887	0
141	20231030	163800	125647108	887	887	887	887	0
142	20231030	163700	125647108	887	887	887	887	0
143	20231030	163600	125647108	887	887	887	887	0
144	20231030	163500	125647108	887	887	887	887	0
145	20231030	163400	125647108	887	887	887	887	0
146	20231030	163300	125647108	887	887	887	887	0
147	20231030	163200	125647108	887	887	887	887	0
148	20231030	163100	125647108	887	887	887	887	0
149	20231030	163000	125647108	887	887	887	887	0
150	20231030	162900	125647108	887	887	887	887	0
151	20231030	162800	125647108	887	887	887	887	0
152	20231030	162700	125647108	887	887	887	887	3525
153	20231030	162600	125647108	887	887	887	887	0
154	20231030	162500	125647108	887	887	887	887	0
155	20231030	162400	125647108	887	887	887	887	0
156	20231030	162300	125647108	887	887	887	887	0
157	20231030	162200	125647108	887	887	887	887	0
158	20231030	162100	125647108	887	887	887	887	0
159	20231030	162000	125647108	887	887	887	887	0
160	20231030	161900	125647108	887	887	887	887	0
161	20231030	161800	125647108	887	887	887	887	0
162	20231030	161700	125647108	887	887	887	887	0
163	20231030	161600	125647108	887	887	887	887	0
164	20231030	161500	125647108	887	887	887	887	0
165	20231030	161400	125647108	887	887	887	887	0
166	20231030	161300	125647108	887	887	887	887	0
167	20231030	161200	125647108	887	887	887	887	0
168	20231030	161100	125647108	887	887	887	887	0
169	20231030	161000	125647108	887	887	887	887	0
170	20231030	160900	125647108	887	887	887	887	0
171	20231030	160800	125647108	887	887	887	887	0
172	20231030	160700	125647108	887	887	887	887	0
173	20231030	160600	125647108	887	887	887	887	0
174	20231030	160500	125647108	887	887	887	887	0
175	20231030	160400	125647108	887	887	887	887	0
176	20231030	160300	125647108	887	887	887	887	0
177	20231030	160200	125647108	887	887	887	887	0
178	20231030	160100	125647108	887	887	887	887	0
179	20231030	160000	125647108	887	887	887	887	0
180	20231030	155900	125647108	887	887	887	887	0
181	20231030	155800	125647108	887	887	887	887	0
182	20231030	155700	125647108	887	887	887	887	3525
183	20231030	155600	125647108	887	887	887	887	0
184	20231030	155500	125647108	887	887	887	887	0
185	20231030	155400	125647108	887	887	887	887	0
186	20231030	155300	125647108	887	887	887	887	0
187	20231030	155200	125647108	887	887	887	887	0
188	20231030	155100	125647108	887	887	887	887	0
189	20231030	155000	125647108	887	887	887	887	0
190	20231030	154900	125647108	887	887	887	887	0
191	20231030	154800	125647108	887	887	887	887	0
192	20231030	154700	125647108	887	887	887	887	0
193	20231030	154600	125647108	887	887	887	887	0
194	20231030	154500	125647108	887	887	887	887	0
195	20231030	154400	125647108	887	887	887	887	0
196	20231030	154300	125647108	887	887	887	887	0
197	20231030	154200	125647108	887	887	887	887	0
198	20231030	154100	125647108	887	887	887	887	0
199	20231030	154000	125647108	887	887	887	887	0
200	20231030	153900	125647108	887	887	887	887	0
201	20231030	153800	125647108	887	887	887	887	0
202	20231030	153700	125647108	887	887	887	887	0
203	20231030	153600	125647108	887	887	887	887	0
204	20231030	153500	125647108	887	887	887	887	0
205	20231030	153400	125647108	887	887	887	887	0
206	20231030	153300	125647108	887	887	887	887	0
207	20231030	153200	125647108	887	887	887	887	0
208	20231030	153100	125647108	887	887	887	887	0
209	20231030	153000	125647108	887	887	887	887	3525
210	20231030	152900	122520433	886	886	886	886	0
211	20231030	152800	122520433	886	886	886	886	0
212	20231030	152700	122520433	886	886	886	886	0
213	20231030	152600	122520433	886	886	886	886	0
214	20231030	152500	122520433	886	886	886	886	0
215	20231030	152400	122520433	886	886	886	886	0
216	20231030	152300	122520433	886	886	886	886	0
217	20231030	152200	122520433	886	886	886	886	0
218	20231030	152100	122520433	886	886	886	886	0
219	20231030	152000	122520433	886	886	886	886	0
220	20231030	151900	122520433	886	886	886	886	500
221	20231030	151800	122077433	886	886	886	886	695
222	20231030	151700	121461663	886	886	886	886	56
223	20231030	151600	121412047	887	886	887	886	550
224	20231030	151500	120924647	886	886	886	886	53
225	20231030	151400	120877689	887	887	887	887	338
226	20231030	151300	120577883	887	887	887	887	0
227	20231030	151200	120577883	887	887	887	887	100
228	20231030	151100	120489183	885	886	886	885	500
229	20231030	151000	120046294	887	887	887	887	0
230	20231030	150900	120046294	887	887	887	887	0
231	20231030	150800	120046294	887	887	887	887	740
232	20231030	150700	119389914	887	887	887	887	50
233	20231030	150600	119345564	887	887	887	887	6
234	20231030	150500	119340242	887	887	887	887	0
235	20231030	150400	119340242	887	887	887	887	0
236	20231030	150300	119340242	887	887	887	887	1148
237	20231030	150200	118321966	887	887	887	887	0
238	20231030	150100	118321966	887	887	887	887	572
239	20231030	150000	117814602	886	887	887	886	856
240	20231030	145900	117055396	886	886	886	886	112
241	20231030	145800	116956164	886	886	886	886	84
242	20231030	145700	116881740	886	886	886	886	146
243	20231030	145600	116752384	887	887	887	887	2
244	20231030	145500	116750610	886	886	886	886	0
245	20231030	145400	116750610	886	886	886	886	500
246	20231030	145300	116307610	886	886	886	886	2440
247	20231030	145200	114145770	886	885	886	885	669
248	20231030	145100	113553536	886	886	886	886	0
249	20231030	145000	113553536	886	886	886	886	0
250	20231030	144900	113553536	886	886	886	886	2
251	20231030	144800	113551764	886	886	886	886	0
252	20231030	144700	113551764	886	886	886	886	0
253	20231030	144600	113551764	886	886	886	886	0
254	20231030	144500	113551764	886	886	886	886	0
255	20231030	144400	113551764	886	886	886	886	0
256	20231030	144300	113551764	886	886	886	886	1066
257	20231030	144200	112607288	886	886	886	886	0
258	20231030	144100	112607288	886	885	886	885	103
259	20231030	144000	112516033	886	886	886	886	291
260	20231030	143900	112258207	886	886	886	886	0
261	20231030	143800	112258207	886	886	886	886	164
262	20231030	143700	112112903	885	886	886	885	135
263	20231030	143600	111993323	886	886	886	886	0
264	20231030	143500	111993323	886	886	886	886	0
265	20231030	143400	111993323	886	886	886	886	247
266	20231030	143300	111774481	885	885	885	885	0
267	20231030	143200	111774481	885	885	885	885	39
268	20231030	143100	111739966	885	885	885	885	2
269	20231030	143000	111738196	886	886	886	886	0
270	20231030	142900	111738196	886	886	886	886	0
271	20231030	142800	111738196	886	886	886	886	1
272	20231030	142700	111737310	886	886	886	886	84
273	20231030	142600	111662886	886	885	886	885	439
274	20231030	142500	111274369	886	886	886	886	0
275	20231030	142400	111274369	886	886	886	886	0
276	20231030	142300	111274369	886	886	886	886	0
277	20231030	142200	111274369	886	886	886	886	2
278	20231030	142100	111272597	885	885	885	885	611
279	20231030	142000	110731862	885	885	885	885	0
280	20231030	141900	110731862	885	885	885	885	0
281	20231030	141800	110731862	885	885	885	885	2
282	20231030	141700	110730092	886	886	886	886	12
283	20231030	141600	110719460	886	886	886	886	17
284	20231030	141500	110704398	886	886	886	886	0
285	20231030	141400	110704398	886	886	886	886	1930
286	20231030	141300	108994418	886	886	886	886	1
287	20231030	141200	108993532	885	885	885	885	0
288	20231030	141100	108993532	885	885	885	885	100
289	20231030	141000	108905032	885	885	885	885	0
290	20231030	140900	108905032	885	885	885	885	100
291	20231030	140800	108816532	885	885	885	885	0
292	20231030	140700	108816532	885	885	885	885	200
293	20231030	140600	108639532	885	885	885	885	0
294	20231030	140500	108639532	885	885	885	885	90
295	20231030	140400	108559882	885	885	885	885	10
296	20231030	140300	108551032	886	886	886	886	0
297	20231030	140200	108551032	886	886	886	886	0
298	20231030	140100	108551032	886	886	886	886	0
299	20231030	140000	108551032	886	886	886	886	574
300	20231030	135900	108042468	886	886	886	886	280
301	20231030	135800	107794388	886	886	886	886	0
302	20231030	135700	107794388	886	886	886	886	577
303	20231030	135600	107283166	885	885	885	885	58
304	20231030	135500	107231836	886	886	886	886	0
305	20231030	135400	107231836	886	886	886	886	0
306	20231030	135300	107231836	886	886	886	886	0
307	20231030	135200	107231836	886	885	886	885	4
308	20231030	135100	107228294	886	886	886	886	12
309	20231030	135000	107217662	886	886	886	886	0
310	20231030	134900	107217662	886	886	886	886	0
311	20231030	134800	107217662	886	886	886	886	0
312	20231030	134700	107217662	886	886	886	886	0
313	20231030	134600	107217662	886	886	886	886	11
314	20231030	134500	107207916	886	886	886	886	1100
315	20231030	134400	106233316	886	886	886	886	0
316	20231030	134300	106233316	886	886	886	886	2
317	20231030	134200	106231544	885	885	885	885	200
318	20231030	134100	106054544	885	885	885	885	3
319	20231030	134000	106051889	885	885	885	885	0
320	20231030	133900	106051889	885	885	885	885	2410
321	20231030	133800	103919039	885	885	885	885	0
322	20231030	133700	103919039	885	885	885	885	4
323	20231030	133600	103915499	886	886	886	886	18
324	20231030	133500	103899551	885	885	885	885	0
325	20231030	133400	103899551	885	885	885	885	0
326	20231030	133300	103899551	885	885	885	885	0
327	20231030	133200	103899551	885	885	885	885	2
328	20231030	133100	103897781	885	885	885	885	0
329	20231030	133000	103897781	885	885	885	885	101
330	20231030	132900	103808396	885	885	885	885	10
331	20231030	132800	103799546	886	886	886	886	245
332	20231030	132700	103582476	885	885	885	885	50
333	20231030	132600	103538226	885	885	885	885	58
334	20231030	132500	103486896	885	885	885	885	61
335	20231030	132400	103432911	886	886	886	886	1
336	20231030	132300	103432025	886	886	886	886	235
337	20231030	132200	103223815	886	886	886	886	0
338	20231030	132100	103223815	886	886	886	885	604
339	20231030	132000	102688773	886	886	886	886	250
340	20231030	131900	102467273	886	886	886	886	120
341	20231030	131800	102360953	886	886	886	886	1141
342	20231030	131700	101350027	886	886	886	886	1200
343	20231030	131600	100286827	886	886	886	886	2
344	20231030	131500	100285055	885	885	885	885	11663
345	20231030	131400	89963300	884	884	884	884	0
346	20231030	131300	89963300	884	884	884	884	12
347	20231030	131200	89952692	884	884	884	884	0
348	20231030	131100	89952692	884	884	884	884	0
349	20231030	131000	89952692	884	884	884	884	33
350	20231030	130900	89923520	884	884	884	884	0
351	20231030	130800	89923520	884	885	885	884	158
352	20231030	130700	89783698	885	885	885	885	3
353	20231030	130600	89781043	885	885	885	885	416
354	20231030	130500	89412883	884	884	884	884	7176
355	20231030	130400	83069299	883	883	883	883	0
356	20231030	130300	83069299	883	883	883	883	0
357	20231030	130200	83069299	883	883	883	883	0
358	20231030	130100	83069299	883	883	883	883	1000
359	20231030	130000	82186299	883	883	883	883	2
360	20231030	125900	82184533	883	883	883	883	0
361	20231030	125800	82184533	883	883	883	883	0
362	20231030	125700	82184533	883	883	883	883	0
363	20231030	125600	82184533	883	884	884	883	106
364	20231030	125500	82090874	883	883	883	883	0
365	20231030	125400	82090874	883	883	883	883	0
366	20231030	125300	82090874	883	883	883	883	1000
367	20231030	125200	81207874	883	883	883	883	0
368	20231030	125100	81207874	883	883	883	883	1
369	20231030	125000	81206991	883	884	884	883	1005
370	20231030	124900	80318576	884	884	884	884	0
371	20231030	124800	80318576	884	884	884	884	9
372	20231030	124700	80310620	883	883	883	883	2
373	20231030	124600	80308854	884	884	884	884	140
374	20231030	124500	80185094	884	884	884	884	395
375	20231030	124400	79835914	883	883	883	883	0
376	20231030	124300	79835914	883	883	883	883	0
377	20231030	124200	79835914	883	883	883	883	0
378	20231030	124100	79835914	883	883	883	883	2
379	20231030	124000	79834148	883	883	883	883	0
380	20231030	123900	79834148	883	883	884	883	79
381	20231030	123800	79764390	883	883	883	883	373
382	20231030	123700	79435031	883	883	883	883	290
383	20231030	123600	79178961	883	883	883	883	0
384	20231030	123500	79178961	883	883	883	883	200
385	20231030	123400	79002361	883	883	883	883	2
386	20231030	123300	79000595	884	884	884	884	0
387	20231030	123200	79000595	884	884	884	884	0
388	20231030	123100	79000595	884	884	884	884	0
389	20231030	123000	79000595	884	884	884	884	41
390	20231030	122900	78964351	884	884	884	884	10
391	20231030	122800	78955511	883	883	883	883	0
392	20231030	122700	78955511	883	883	883	883	0
393	20231030	122600	78955511	883	883	883	883	0
394	20231030	122500	78955511	883	883	883	883	0
395	20231030	122400	78955511	883	883	883	883	0
396	20231030	122300	78955511	883	883	883	883	0
397	20231030	122200	78955511	883	883	883	883	0
398	20231030	122100	78955511	883	883	883	883	2
399	20231030	122000	78953745	884	884	884	884	229
400	20231030	121900	78751309	884	884	884	884	0
401	20231030	121800	78751309	884	884	884	884	0
402	20231030	121700	78751309	884	884	884	884	56
403	20231030	121600	78701805	883	883	883	883	4
404	20231030	121500	78698273	884	884	884	884	0
405	20231030	121400	78698273	884	884	884	884	0
406	20231030	121300	78698273	884	884	884	884	0
407	20231030	121200	78698273	884	884	884	884	0
408	20231030	121100	78698273	884	884	884	884	0
409	20231030	121000	78698273	884	884	884	884	590
410	20231030	120900	78176713	884	884	884	884	0
411	20231030	120800	78176713	884	883	884	883	593
412	20231030	120700	77652503	883	883	883	883	100
413	20231030	120600	77564203	884	884	884	884	0
414	20231030	120500	77564203	884	884	884	884	1923
415	20231030	120400	75864271	884	884	884	884	882
416	20231030	120300	75084583	884	884	884	884	300
417	20231030	120200	74819383	884	884	884	884	0
418	20231030	120100	74819383	884	884	884	884	133
419	20231030	120000	74701811	884	884	884	884	0
420	20231030	115900	74701811	884	884	884	884	118
421	20231030	115800	74597499	884	884	884	884	0
422	20231030	115700	74597499	884	884	884	884	0
423	20231030	115600	74597499	884	884	884	884	140
424	20231030	115500	74473739	882	882	882	882	2
425	20231030	115400	74471975	884	884	884	884	272
426	20231030	115300	74231527	883	883	883	883	0
427	20231030	115200	74231527	883	883	883	883	3
428	20231030	115100	74228878	884	884	884	884	0
429	20231030	115000	74228878	884	884	884	884	4025
430	20231030	114900	70670778	884	884	884	884	995
431	20231030	114800	69791198	884	884	884	884	0
432	20231030	114700	69791198	884	884	884	884	0
433	20231030	114600	69791198	884	884	884	884	12
434	20231030	114500	69780590	882	882	882	882	0
435	20231030	114400	69780590	882	882	882	882	0
436	20231030	114300	69780590	882	882	882	882	0
437	20231030	114200	69780590	882	882	882	882	2
438	20231030	114100	69778826	882	882	882	882	200
439	20231030	114000	69602426	882	882	882	882	0
440	20231030	113900	69602426	882	882	882	882	0
441	20231030	113800	69602426	882	882	882	882	0
442	20231030	113700	69602426	882	882	882	882	30
443	20231030	113600	69575966	882	882	882	882	0
444	20231030	113500	69575966	882	882	882	882	0
445	20231030	113400	69575966	882	882	882	882	0
446	20231030	113300	69575966	882	882	882	882	0
447	20231030	113200	69575966	882	882	882	882	0
448	20231030	113100	69575966	882	882	882	882	0
449	20231030	113000	69575966	882	882	882	882	0
450	20231030	112900	69575966	882	882	882	882	2
451	20231030	112800	69574202	882	882	882	882	0
452	20231030	112700	69574202	882	882	882	882	0
453	20231030	112600	69574202	882	882	882	882	0
454	20231030	112500	69574202	882	882	882	882	0
455	20231030	112400	69574202	882	882	882	882	0
456	20231030	112300	69574202	882	882	882	882	117
457	20231030	112200	69471008	884	884	884	884	0
458	20231030	112100	69471008	884	884	884	884	401
459	20231030	112000	69116524	883	883	883	883	0
460	20231030	111900	69116524	883	883	883	883	1852
461	20231030	111800	67481208	883	883	883	883	0
462	20231030	111700	67481208	883	883	883	883	0
463	20231030	111600	67481208	883	883	883	883	2
464	20231030	111500	67479442	883	883	883	883	96
465	20231030	111400	67394674	882	882	882	882	0
466	20231030	111300	67394674	882	882	882	882	0
467	20231030	111200	67394674	882	882	882	882	0
468	20231030	111100	67394674	882	882	882	882	0
469	20231030	111000	67394674	882	882	882	882	0
470	20231030	110900	67394674	882	882	882	882	0
471	20231030	110800	67394674	882	882	882	882	2
472	20231030	110700	67392910	882	882	882	882	2
473	20231030	110600	67391146	883	883	883	883	156
474	20231030	110500	67253398	882	882	882	882	0
475	20231030	110400	67253398	882	882	882	882	0
476	20231030	110300	67253398	882	882	882	882	2
477	20231030	110200	67251634	884	884	884	884	0
478	20231030	110100	67251634	884	883	884	883	13503
479	20231030	110000	55315982	882	882	882	882	0
480	20231030	105900	55315982	882	882	882	882	0
481	20231030	105800	55315982	882	882	882	882	0
482	20231030	105700	55315982	882	882	882	882	0
483	20231030	105600	55315982	882	882	882	882	0
484	20231030	105500	55315982	882	882	882	882	0
485	20231030	105400	55315982	882	882	882	882	0
486	20231030	105300	55315982	882	882	882	882	2328
487	20231030	105200	53262686	883	883	883	883	533
488	20231030	105100	52792047	883	883	883	883	401
489	20231030	105000	52437964	882	882	882	882	2
490	20231030	104900	52436200	881	881	881	881	0
491	20231030	104800	52436200	881	880	881	880	12
492	20231030	104700	52425629	883	883	883	883	407
493	20231030	104600	52066248	883	883	883	883	817
494	20231030	104500	51344837	883	882	883	882	190
495	20231030	104400	51177118	882	882	882	882	453
496	20231030	104300	50777572	882	882	882	882	14
497	20231030	104200	50765224	883	883	883	883	0
498	20231030	104100	50765224	883	883	883	883	0
499	20231030	104000	50765224	883	882	883	882	28
500	20231030	103900	50740510	882	882	882	882	0
501	20231030	103800	50740510	882	883	883	882	573
502	20231030	103700	50234556	883	881	883	881	22
503	20231030	103600	50215134	880	880	880	880	0
504	20231030	103500	50215134	880	880	880	880	0
505	20231030	103400	50215134	880	880	880	880	0
506	20231030	103300	50215134	880	880	880	880	0
507	20231030	103200	50215134	880	882	883	880	953
508	20231030	103100	49374998	881	881	881	881	3534
509	20231030	103000	46261544	881	881	881	881	0
510	20231030	102900	46261544	881	881	881	881	55
511	20231030	102800	46213089	881	881	881	881	2300
512	20231030	102700	44186789	878	878	878	878	0
513	20231030	102600	44186789	878	881	881	878	1526
514	20231030	102500	42846647	879	879	879	879	0
515	20231030	102400	42846647	879	879	879	879	2
516	20231030	102300	42844889	879	879	879	879	115
517	20231030	102200	42743804	879	880	881	879	211
518	20231030	102100	42558067	881	881	881	881	0
519	20231030	102000	42558067	881	881	881	881	56
520	20231030	101900	42508731	881	881	881	881	567
521	20231030	101800	42009204	881	881	881	881	0
522	20231030	101700	42009204	881	881	881	881	241
523	20231030	101600	41796883	880	879	880	879	9255
524	20231030	101500	33654732	877	877	877	877	0
525	20231030	101400	33654732	877	877	877	877	0
526	20231030	101300	33654732	877	877	877	877	0
527	20231030	101200	33654732	877	877	877	877	0
528	20231030	101100	33654732	877	877	877	877	0
529	20231030	101000	33654732	877	877	877	877	15
530	20231030	100900	33641577	878	878	878	878	0
531	20231030	100800	33641577	878	878	878	878	1514
532	20231030	100700	32312285	878	878	878	878	100
533	20231030	100600	32224485	878	878	878	878	1
534	20231030	100500	32223607	877	877	877	877	3
535	20231030	100400	32220976	878	878	878	878	200
536	20231030	100300	32045376	877	877	877	877	0
537	20231030	100200	32045376	877	877	877	877	0
538	20231030	100100	32045376	877	879	879	877	2010
539	20231030	100000	30282017	879	879	879	879	570
540	20231030	095900	29780987	877	877	877	877	0
541	20231030	095800	29780987	877	877	877	877	0
542	20231030	095700	29780987	877	877	877	877	0
543	20231030	095600	29780987	877	877	877	877	0
544	20231030	095500	29780987	877	877	877	877	0
545	20231030	095400	29780987	877	877	877	877	200
546	20231030	095300	29605587	877	877	877	877	0
547	20231030	095200	29605587	877	877	877	877	3
548	20231030	095100	29602956	878	878	878	878	409
549	20231030	095000	29243854	877	877	877	877	4
550	20231030	094900	29240346	878	878	878	878	0
551	20231030	094800	29240346	878	878	878	878	3
552	20231030	094700	29237712	877	877	877	877	699
553	20231030	094600	28624689	877	877	877	877	0
554	20231030	094500	28624689	877	877	877	877	0
555	20231030	094400	28624689	877	877	877	877	51
556	20231030	094300	28579962	878	878	878	878	0
557	20231030	094200	28579962	878	878	878	878	31
558	20231030	094100	28552744	877	877	877	877	0
559	20231030	094000	28552744	877	877	877	877	2
560	20231030	093900	28550990	878	878	878	878	0
561	20231030	093800	28550990	878	879	879	878	640
562	20231030	093700	27988987	878	879	879	878	194
563	20231030	093600	27818463	879	879	879	879	1
564	20231030	093500	27817584	879	879	879	879	123
565	20231030	093400	27709467	878	878	878	878	100
566	20231030	093300	27621667	878	878	878	878	2
567	20231030	093200	27619911	880	880	880	880	5474
568	20231030	093100	22802791	877	877	880	877	4
569	20231030	093000	22799280	877	880	880	877	1002
570	20231030	092900	21920160	880	880	880	880	0
571	20231030	092800	21920160	880	880	880	880	11
572	20231030	092700	21910480	879	879	879	879	993
573	20231030	092600	21037633	879	877	879	877	71
574	20231030	092500	20975254	877	877	877	877	0
575	20231030	092400	20975254	877	877	877	877	233
576	20231030	092300	20770913	879	878	879	877	312
577	20231030	092200	20496701	878	878	878	878	0
578	20231030	092100	20496701	878	878	878	878	80
579	20231030	092000	20426461	875	875	875	875	0
580	20231030	091900	20426461	875	875	875	875	0
581	20231030	091800	20426461	875	875	875	875	0
582	20231030	091700	20426461	875	875	875	875	0
583	20231030	091600	20426461	875	875	875	875	0
584	20231030	091500	20426461	875	875	879	875	5157
585	20231030	091400	15895381	874	874	874	874	59
586	20231030	091300	15843815	874	874	874	874	1042
587	20231030	091200	14933107	875	875	875	875	6
588	20231030	091100	14927857	875	875	877	875	785
589	20231030	091000	14240896	875	876	877	875	1392
590	20231030	090900	13020602	875	875	875	875	929
591	20231030	090800	12207727	877	877	877	877	0
592	20231030	090700	12207727	877	877	877	877	0
593	20231030	090600	12207727	877	877	877	877	1
594	20231030	090500	12206850	876	876	876	876	0
595	20231030	090400	12206850	876	876	876	876	0
596	20231030	090300	12206850	876	876	876	876	0
597	20231030	090200	12206850	876	874	876	874	53
598	20231030	090100	12160426	874	874	874	874	490
599	20231030	090000	11732166	874	876	876	874	752