KissMeData/145270/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202200	22013106	999	999	999	999	698
3	20231030	202100	22013106	999	999	999	999	0
4	20231030	202000	22013106	999	999	999	999	0
5	20231030	201900	22013106	999	999	999	999	0
6	20231030	201800	22013106	999	999	999	999	0
7	20231030	201700	22013106	999	999	999	999	0
8	20231030	201600	22013106	999	999	999	999	0
9	20231030	201500	22013106	999	999	999	999	0
10	20231030	201400	22013106	999	999	999	999	0
11	20231030	201300	22013106	999	999	999	999	0
12	20231030	201200	22013106	999	999	999	999	0
13	20231030	201100	22013106	999	999	999	999	0
14	20231030	201000	22013106	999	999	999	999	0
15	20231030	200900	22013106	999	999	999	999	0
16	20231030	200800	22013106	999	999	999	999	0
17	20231030	200700	22013106	999	999	999	999	0
18	20231030	200600	22013106	999	999	999	999	0
19	20231030	200500	22013106	999	999	999	999	0
20	20231030	200400	22013106	999	999	999	999	0
21	20231030	200300	22013106	999	999	999	999	0
22	20231030	200200	22013106	999	999	999	999	0
23	20231030	200100	22013106	999	999	999	999	0
24	20231030	200000	22013106	999	999	999	999	0
25	20231030	195900	22013106	999	999	999	999	0
26	20231030	195800	22013106	999	999	999	999	0
27	20231030	195700	22013106	999	999	999	999	0
28	20231030	195600	22013106	999	999	999	999	0
29	20231030	195500	22013106	999	999	999	999	0
30	20231030	195400	22013106	999	999	999	999	0
31	20231030	195300	22013106	999	999	999	999	0
32	20231030	195200	22013106	999	999	999	999	698
33	20231030	195100	22013106	999	999	999	999	0
34	20231030	195000	22013106	999	999	999	999	0
35	20231030	194900	22013106	999	999	999	999	0
36	20231030	194800	22013106	999	999	999	999	0
37	20231030	194700	22013106	999	999	999	999	0
38	20231030	194600	22013106	999	999	999	999	0
39	20231030	194500	22013106	999	999	999	999	0
40	20231030	194400	22013106	999	999	999	999	0
41	20231030	194300	22013106	999	999	999	999	0
42	20231030	194200	22013106	999	999	999	999	0
43	20231030	194100	22013106	999	999	999	999	0
44	20231030	194000	22013106	999	999	999	999	0
45	20231030	193900	22013106	999	999	999	999	0
46	20231030	193800	22013106	999	999	999	999	0
47	20231030	193700	22013106	999	999	999	999	0
48	20231030	193600	22013106	999	999	999	999	0
49	20231030	193500	22013106	999	999	999	999	0
50	20231030	193400	22013106	999	999	999	999	0
51	20231030	193300	22013106	999	999	999	999	0
52	20231030	193200	22013106	999	999	999	999	0
53	20231030	193100	22013106	999	999	999	999	0
54	20231030	193000	22013106	999	999	999	999	0
55	20231030	192900	22013106	999	999	999	999	0
56	20231030	192800	22013106	999	999	999	999	0
57	20231030	192700	22013106	999	999	999	999	0
58	20231030	192600	22013106	999	999	999	999	0
59	20231030	192500	22013106	999	999	999	999	0
60	20231030	192400	22013106	999	999	999	999	0
61	20231030	192300	22013106	999	999	999	999	0
62	20231030	192200	22013106	999	999	999	999	698
63	20231030	192100	22013106	999	999	999	999	0
64	20231030	192000	22013106	999	999	999	999	0
65	20231030	191900	22013106	999	999	999	999	0
66	20231030	191800	22013106	999	999	999	999	0
67	20231030	191700	22013106	999	999	999	999	0
68	20231030	191600	22013106	999	999	999	999	0
69	20231030	191500	22013106	999	999	999	999	0
70	20231030	191400	22013106	999	999	999	999	0
71	20231030	191300	22013106	999	999	999	999	0
72	20231030	191200	22013106	999	999	999	999	0
73	20231030	191100	22013106	999	999	999	999	0
74	20231030	191000	22013106	999	999	999	999	0
75	20231030	190900	22013106	999	999	999	999	0
76	20231030	190800	22013106	999	999	999	999	0
77	20231030	190700	22013106	999	999	999	999	0
78	20231030	190600	22013106	999	999	999	999	0
79	20231030	190500	22013106	999	999	999	999	0
80	20231030	190400	22013106	999	999	999	999	0
81	20231030	190300	22013106	999	999	999	999	0
82	20231030	190200	22013106	999	999	999	999	0
83	20231030	190100	22013106	999	999	999	999	0
84	20231030	190000	22013106	999	999	999	999	0
85	20231030	185900	22013106	999	999	999	999	0
86	20231030	185800	22013106	999	999	999	999	0
87	20231030	185700	22013106	999	999	999	999	0
88	20231030	185600	22013106	999	999	999	999	0
89	20231030	185500	22013106	999	999	999	999	0
90	20231030	185400	22013106	999	999	999	999	0
91	20231030	185300	22013106	999	999	999	999	0
92	20231030	185200	22013106	999	999	999	999	698
93	20231030	185100	22013106	999	999	999	999	0
94	20231030	185000	22013106	999	999	999	999	0
95	20231030	184900	22013106	999	999	999	999	0
96	20231030	184800	22013106	999	999	999	999	0
97	20231030	184700	22013106	999	999	999	999	0
98	20231030	184600	22013106	999	999	999	999	0
99	20231030	184500	22013106	999	999	999	999	0
100	20231030	184400	22013106	999	999	999	999	0
101	20231030	184300	22013106	999	999	999	999	0
102	20231030	184200	22013106	999	999	999	999	0
103	20231030	184100	22013106	999	999	999	999	0
104	20231030	184000	22013106	999	999	999	999	0
105	20231030	183900	22013106	999	999	999	999	0
106	20231030	183800	22013106	999	999	999	999	0
107	20231030	183700	22013106	999	999	999	999	0
108	20231030	183600	22013106	999	999	999	999	0
109	20231030	183500	22013106	999	999	999	999	0
110	20231030	183400	22013106	999	999	999	999	0
111	20231030	183300	22013106	999	999	999	999	0
112	20231030	183200	22013106	999	999	999	999	0
113	20231030	183100	22013106	999	999	999	999	0
114	20231030	183000	22013106	999	999	999	999	0
115	20231030	182900	22013106	999	999	999	999	0
116	20231030	182800	22013106	999	999	999	999	0
117	20231030	182700	22013106	999	999	999	999	0
118	20231030	182600	22013106	999	999	999	999	0
119	20231030	182500	22013106	999	999	999	999	0
120	20231030	182400	22013106	999	999	999	999	0
121	20231030	182300	22013106	999	999	999	999	0
122	20231030	182200	22013106	999	999	999	999	698
123	20231030	182100	22013106	999	999	999	999	0
124	20231030	182000	22013106	999	999	999	999	0
125	20231030	181900	22013106	999	999	999	999	0
126	20231030	181800	22013106	999	999	999	999	0
127	20231030	181700	22013106	999	999	999	999	0
128	20231030	181600	22013106	999	999	999	999	0
129	20231030	181500	22013106	999	999	999	999	0
130	20231030	181400	22013106	999	999	999	999	0
131	20231030	181300	22013106	999	999	999	999	0
132	20231030	181200	22013106	999	999	999	999	0
133	20231030	181100	22013106	999	999	999	999	0
134	20231030	181000	22013106	999	999	999	999	0
135	20231030	180900	22013106	999	999	999	999	0
136	20231030	180800	22013106	999	999	999	999	0
137	20231030	180700	22013106	999	999	999	999	0
138	20231030	180600	22013106	999	999	999	999	0
139	20231030	180500	22013106	999	999	999	999	0
140	20231030	180400	22013106	999	999	999	999	0
141	20231030	180300	22013106	999	999	999	999	0
142	20231030	180200	22013106	999	999	999	999	0
143	20231030	180100	22013106	999	999	999	999	0
144	20231030	180000	22013106	999	999	999	999	0
145	20231030	175900	22013106	999	999	999	999	0
146	20231030	175800	22013106	999	999	999	999	0
147	20231030	175700	22013106	999	999	999	999	0
148	20231030	175600	22013106	999	999	999	999	0
149	20231030	175500	22013106	999	999	999	999	0
150	20231030	175400	22013106	999	999	999	999	0
151	20231030	175300	22013106	999	999	999	999	0
152	20231030	175200	22013106	999	999	999	999	698
153	20231030	175100	22013106	999	999	999	999	0
154	20231030	175000	22013106	999	999	999	999	0
155	20231030	174900	22013106	999	999	999	999	0
156	20231030	174800	22013106	999	999	999	999	0
157	20231030	174700	22013106	999	999	999	999	0
158	20231030	174600	22013106	999	999	999	999	0
159	20231030	174500	22013106	999	999	999	999	0
160	20231030	174400	22013106	999	999	999	999	0
161	20231030	174300	22013106	999	999	999	999	0
162	20231030	174200	22013106	999	999	999	999	0
163	20231030	174100	22013106	999	999	999	999	0
164	20231030	174000	22013106	999	999	999	999	0
165	20231030	173900	22013106	999	999	999	999	0
166	20231030	173800	22013106	999	999	999	999	0
167	20231030	173700	22013106	999	999	999	999	0
168	20231030	173600	22013106	999	999	999	999	0
169	20231030	173500	22013106	999	999	999	999	0
170	20231030	173400	22013106	999	999	999	999	0
171	20231030	173300	22013106	999	999	999	999	0
172	20231030	173200	22013106	999	999	999	999	0
173	20231030	173100	22013106	999	999	999	999	0
174	20231030	173000	22013106	999	999	999	999	0
175	20231030	172900	22013106	999	999	999	999	0
176	20231030	172800	22013106	999	999	999	999	0
177	20231030	172700	22013106	999	999	999	999	0
178	20231030	172600	22013106	999	999	999	999	0
179	20231030	172500	22013106	999	999	999	999	0
180	20231030	172400	22013106	999	999	999	999	0
181	20231030	172300	22013106	999	999	999	999	0
182	20231030	172200	22013106	999	999	999	999	698
183	20231030	172100	22013106	999	999	999	999	0
184	20231030	172000	22013106	999	999	999	999	0
185	20231030	171900	22013106	999	999	999	999	0
186	20231030	171800	22013106	999	999	999	999	0
187	20231030	171700	22013106	999	999	999	999	0
188	20231030	171600	22013106	999	999	999	999	0
189	20231030	171500	22013106	999	999	999	999	0
190	20231030	171400	22013106	999	999	999	999	0
191	20231030	171300	22013106	999	999	999	999	0
192	20231030	171200	22013106	999	999	999	999	0
193	20231030	171100	22013106	999	999	999	999	0
194	20231030	171000	22013106	999	999	999	999	0
195	20231030	170900	22013106	999	999	999	999	0
196	20231030	170800	22013106	999	999	999	999	0
197	20231030	170700	22013106	999	999	999	999	0
198	20231030	170600	22013106	999	999	999	999	0
199	20231030	170500	22013106	999	999	999	999	0
200	20231030	170400	22013106	999	999	999	999	0
201	20231030	170300	22013106	999	999	999	999	0
202	20231030	170200	22013106	999	999	999	999	0
203	20231030	170100	22013106	999	999	999	999	0
204	20231030	170000	22013106	999	999	999	999	0
205	20231030	165900	22013106	999	999	999	999	0
206	20231030	165800	22013106	999	999	999	999	0
207	20231030	165700	22013106	999	999	999	999	0
208	20231030	165600	22013106	999	999	999	999	0
209	20231030	165500	22013106	999	999	999	999	0
210	20231030	165400	22013106	999	999	999	999	0
211	20231030	165300	22013106	999	999	999	999	0
212	20231030	165200	22013106	999	999	999	999	698
213	20231030	165100	22013106	999	999	999	999	0
214	20231030	165000	22013106	999	999	999	999	0
215	20231030	164900	22013106	999	999	999	999	0
216	20231030	164800	22013106	999	999	999	999	0
217	20231030	164700	22013106	999	999	999	999	0
218	20231030	164600	22013106	999	999	999	999	0
219	20231030	164500	22013106	999	999	999	999	0
220	20231030	164400	22013106	999	999	999	999	0
221	20231030	164300	22013106	999	999	999	999	0
222	20231030	164200	22013106	999	999	999	999	0
223	20231030	164100	22013106	999	999	999	999	0
224	20231030	164000	22013106	999	999	999	999	0
225	20231030	163900	22013106	999	999	999	999	0
226	20231030	163800	22013106	999	999	999	999	0
227	20231030	163700	22013106	999	999	999	999	0
228	20231030	163600	22013106	999	999	999	999	0
229	20231030	163500	22013106	999	999	999	999	0
230	20231030	163400	22013106	999	999	999	999	0
231	20231030	163300	22013106	999	999	999	999	0
232	20231030	163200	22013106	999	999	999	999	0
233	20231030	163100	22013106	999	999	999	999	0
234	20231030	163000	22013106	999	999	999	999	0
235	20231030	162900	22013106	999	999	999	999	0
236	20231030	162800	22013106	999	999	999	999	0
237	20231030	162700	22013106	999	999	999	999	0
238	20231030	162600	22013106	999	999	999	999	0
239	20231030	162500	22013106	999	999	999	999	0
240	20231030	162400	22013106	999	999	999	999	0
241	20231030	162300	22013106	999	999	999	999	0
242	20231030	162200	22013106	999	999	999	999	698
243	20231030	162100	22013106	999	999	999	999	0
244	20231030	162000	22013106	999	999	999	999	0
245	20231030	161900	22013106	999	999	999	999	0
246	20231030	161800	22013106	999	999	999	999	0
247	20231030	161700	22013106	999	999	999	999	0
248	20231030	161600	22013106	999	999	999	999	0
249	20231030	161500	22013106	999	999	999	999	0
250	20231030	161400	22013106	999	999	999	999	0
251	20231030	161300	22013106	999	999	999	999	0
252	20231030	161200	22013106	999	999	999	999	0
253	20231030	161100	22013106	999	999	999	999	0
254	20231030	161000	22013106	999	999	999	999	0
255	20231030	160900	22013106	999	999	999	999	0
256	20231030	160800	22013106	999	999	999	999	0
257	20231030	160700	22013106	999	999	999	999	0
258	20231030	160600	22013106	999	999	999	999	0
259	20231030	160500	22013106	999	999	999	999	0
260	20231030	160400	22013106	999	999	999	999	0
261	20231030	160300	22013106	999	999	999	999	0
262	20231030	160200	22013106	999	999	999	999	0
263	20231030	160100	22013106	999	999	999	999	0
264	20231030	160000	22013106	999	999	999	999	0
265	20231030	155900	22013106	999	999	999	999	0
266	20231030	155800	22013106	999	999	999	999	0
267	20231030	155700	22013106	999	999	999	999	0
268	20231030	155600	22013106	999	999	999	999	0
269	20231030	155500	22013106	999	999	999	999	0
270	20231030	155400	22013106	999	999	999	999	0
271	20231030	155300	22013106	999	999	999	999	0
272	20231030	155200	22013106	999	999	999	999	698
273	20231030	155100	22013106	999	999	999	999	0
274	20231030	155000	22013106	999	999	999	999	0
275	20231030	154900	22013106	999	999	999	999	0
276	20231030	154800	22013106	999	999	999	999	0
277	20231030	154700	22013106	999	999	999	999	0
278	20231030	154600	22013106	999	999	999	999	0
279	20231030	154500	22013106	999	999	999	999	0
280	20231030	154400	22013106	999	999	999	999	0
281	20231030	154300	22013106	999	999	999	999	0
282	20231030	154200	22013106	999	999	999	999	0
283	20231030	154100	22013106	999	999	999	999	0
284	20231030	154000	22013106	999	999	999	999	0
285	20231030	153900	22013106	999	999	999	999	0
286	20231030	153800	22013106	999	999	999	999	0
287	20231030	153700	22013106	999	999	999	999	0
288	20231030	153600	22013106	999	999	999	999	0
289	20231030	153500	22013106	999	999	999	999	0
290	20231030	153400	22013106	999	999	999	999	0
291	20231030	153300	22013106	999	999	999	999	0
292	20231030	153200	22013106	999	999	999	999	0
293	20231030	153100	22013106	999	999	999	999	0
294	20231030	153000	22013106	999	999	999	999	698
295	20231030	152900	21315804	998	998	998	998	0
296	20231030	152800	21315804	998	998	998	998	0
297	20231030	152700	21315804	998	998	998	998	0
298	20231030	152600	21315804	998	998	998	998	0
299	20231030	152500	21315804	998	998	998	998	0
300	20231030	152400	21315804	998	998	998	998	0
301	20231030	152300	21315804	998	998	998	998	0
302	20231030	152200	21315804	998	998	998	998	0
303	20231030	152100	21315804	998	998	998	998	0
304	20231030	152000	21315804	998	998	998	998	0
305	20231030	151900	21315804	998	998	998	998	0
306	20231030	151800	21315804	998	999	999	998	543
307	20231030	151700	20773348	999	999	999	999	0
308	20231030	151600	20773348	999	999	999	999	0
309	20231030	151500	20773348	999	1000	1000	999	1822
310	20231030	151400	18951349	999	999	999	999	0
311	20231030	151300	18951349	999	999	999	999	0
312	20231030	151200	18951349	999	999	999	999	0
313	20231030	151100	18951349	999	999	999	999	0
314	20231030	151000	18951349	999	999	999	999	1000
315	20231030	150900	17952349	999	999	999	999	0
316	20231030	150800	17952349	999	999	999	999	0
317	20231030	150700	17952349	999	999	999	999	4
318	20231030	150600	17948353	999	999	999	999	0
319	20231030	150500	17948353	999	999	999	999	0
320	20231030	150400	17948353	999	999	999	999	0
321	20231030	150300	17948353	999	1000	1000	999	21
322	20231030	150200	17927354	999	999	999	999	1
323	20231030	150100	17926355	1000	999	1000	999	11
324	20231030	150000	17915356	1000	1000	1000	1000	2534
325	20231030	145900	15381356	1000	1000	1000	1000	0
326	20231030	145800	15381356	1000	1000	1000	1000	0
327	20231030	145700	15381356	1000	1000	1000	1000	0
328	20231030	145600	15381356	1000	1000	1000	1000	0
329	20231030	145500	15381356	1000	1000	1000	1000	0
330	20231030	145400	15381356	1000	1000	1000	1000	0
331	20231030	145300	15381356	1000	1000	1000	1000	0
332	20231030	145200	15381356	1000	1000	1000	1000	0
333	20231030	145100	15381356	1000	1000	1000	1000	0
334	20231030	145000	15381356	1000	1000	1000	1000	0
335	20231030	144900	15381356	1000	1000	1000	1000	0
336	20231030	144800	15381356	1000	1000	1000	1000	0
337	20231030	144700	15381356	1000	1000	1000	1000	0
338	20231030	144600	15381356	1000	1000	1000	1000	0
339	20231030	144500	15381356	1000	1000	1000	1000	0
340	20231030	144400	15381356	1000	1000	1000	1000	0
341	20231030	144300	15381356	1000	1000	1000	1000	0
342	20231030	144200	15381356	1000	1000	1000	1000	29
343	20231030	144100	15352356	1000	1000	1000	1000	0
344	20231030	144000	15352356	1000	1000	1000	1000	0
345	20231030	143900	15352356	1000	1000	1000	1000	0
346	20231030	143800	15352356	1000	1000	1000	1000	0
347	20231030	143700	15352356	1000	1000	1000	1000	0
348	20231030	143600	15352356	1000	1000	1000	1000	0
349	20231030	143500	15352356	1000	1000	1000	1000	0
350	20231030	143400	15352356	1000	1000	1000	1000	0
351	20231030	143300	15352356	1000	1000	1000	1000	0
352	20231030	143200	15352356	1000	1000	1000	1000	1
353	20231030	143100	15351356	1000	1000	1000	1000	0
354	20231030	143000	15351356	1000	1000	1000	1000	0
355	20231030	142900	15351356	1000	1000	1000	1000	0
356	20231030	142800	15351356	1000	1000	1000	1000	0
357	20231030	142700	15351356	1000	1000	1000	1000	70
358	20231030	142600	15281356	998	998	998	998	0
359	20231030	142500	15281356	998	998	998	998	0
360	20231030	142400	15281356	998	999	999	998	2308
361	20231030	142300	12977882	1000	1000	1000	1000	0
362	20231030	142200	12977882	1000	1000	1000	1000	37
363	20231030	142100	12940882	1000	1000	1000	1000	0
364	20231030	142000	12940882	1000	1000	1000	1000	0
365	20231030	141900	12940882	1000	1000	1000	1000	0
366	20231030	141800	12940882	1000	1000	1000	1000	1
367	20231030	141700	12939882	1001	1001	1001	1001	1
368	20231030	141600	12938881	1001	1001	1001	1001	10
369	20231030	141500	12928871	1001	1001	1001	1001	0
370	20231030	141400	12928871	1001	1001	1001	1001	0
371	20231030	141300	12928871	1001	1001	1001	1001	0
372	20231030	141200	12928871	1001	1001	1001	1001	1
373	20231030	141100	12927870	1000	1000	1000	1000	0
374	20231030	141000	12927870	1000	1000	1000	1000	0
375	20231030	140900	12927870	1000	1000	1000	1000	0
376	20231030	140800	12927870	1000	1000	1000	1000	0
377	20231030	140700	12927870	1000	1000	1000	1000	0
378	20231030	140600	12927870	1000	1000	1000	1000	1
379	20231030	140500	12926870	1000	1000	1000	1000	0
380	20231030	140400	12926870	1000	1000	1000	1000	0
381	20231030	140300	12926870	1000	1000	1000	1000	0
382	20231030	140200	12926870	1000	1000	1000	1000	0
383	20231030	140100	12926870	1000	1000	1000	1000	0
384	20231030	140000	12926870	1000	1000	1000	1000	0
385	20231030	135900	12926870	1000	1000	1000	1000	0
386	20231030	135800	12926870	1000	1000	1000	1000	0
387	20231030	135700	12926870	1000	1000	1000	1000	0
388	20231030	135600	12926870	1000	1000	1000	1000	0
389	20231030	135500	12926870	1000	1000	1000	1000	0
390	20231030	135400	12926870	1000	1000	1000	1000	0
391	20231030	135300	12926870	1000	1000	1000	1000	0
392	20231030	135200	12926870	1000	1000	1000	1000	0
393	20231030	135100	12926870	1000	1000	1000	1000	0
394	20231030	135000	12926870	1000	1000	1000	1000	0
395	20231030	134900	12926870	1000	1000	1000	1000	0
396	20231030	134800	12926870	1000	1000	1000	1000	0
397	20231030	134700	12926870	1000	1000	1000	1000	0
398	20231030	134600	12926870	1000	1000	1000	1000	0
399	20231030	134500	12926870	1000	1000	1000	1000	0
400	20231030	134400	12926870	1000	1000	1000	1000	0
401	20231030	134300	12926870	1000	1000	1000	1000	0
402	20231030	134200	12926870	1000	1000	1000	1000	0
403	20231030	134100	12926870	1000	1000	1000	1000	0
404	20231030	134000	12926870	1000	1000	1000	1000	0
405	20231030	133900	12926870	1000	1000	1000	1000	0
406	20231030	133800	12926870	1000	1000	1000	1000	0
407	20231030	133700	12926870	1000	1000	1000	1000	0
408	20231030	133600	12926870	1000	1000	1000	1000	0
409	20231030	133500	12926870	1000	1000	1000	1000	0
410	20231030	133400	12926870	1000	1000	1000	1000	0
411	20231030	133300	12926870	1000	1000	1000	1000	0
412	20231030	133200	12926870	1000	1000	1000	1000	0
413	20231030	133100	12926870	1000	1000	1000	1000	0
414	20231030	133000	12926870	1000	1000	1000	1000	0
415	20231030	132900	12926870	1000	1000	1000	1000	0
416	20231030	132800	12926870	1000	1000	1000	1000	0
417	20231030	132700	12926870	1000	1000	1000	1000	0
418	20231030	132600	12926870	1000	1000	1000	1000	0
419	20231030	132500	12926870	1000	1000	1000	1000	0
420	20231030	132400	12926870	1000	1000	1000	1000	0
421	20231030	132300	12926870	1000	1000	1000	1000	0
422	20231030	132200	12926870	1000	1000	1000	1000	0
423	20231030	132100	12926870	1000	1000	1000	1000	0
424	20231030	132000	12926870	1000	1000	1000	1000	669
425	20231030	131900	12257870	1000	1000	1000	1000	0
426	20231030	131800	12257870	1000	1000	1000	1000	0
427	20231030	131700	12257870	1000	1000	1000	1000	0
428	20231030	131600	12257870	1000	1000	1000	1000	0
429	20231030	131500	12257870	1000	1000	1000	1000	0
430	20231030	131400	12257870	1000	1000	1000	1000	0
431	20231030	131300	12257870	1000	1000	1000	1000	0
432	20231030	131200	12257870	1000	1000	1000	1000	0
433	20231030	131100	12257870	1000	1000	1000	1000	0
434	20231030	131000	12257870	1000	1000	1000	1000	353
435	20231030	130900	11904870	1002	1002	1002	1002	0
436	20231030	130800	11904870	1002	1002	1002	1002	0
437	20231030	130700	11904870	1002	1002	1002	1002	0
438	20231030	130600	11904870	1002	1002	1002	1002	0
439	20231030	130500	11904870	1002	1002	1002	1002	0
440	20231030	130400	11904870	1002	1002	1002	1002	0
441	20231030	130300	11904870	1002	1002	1002	1002	0
442	20231030	130200	11904870	1002	1002	1002	1002	0
443	20231030	130100	11904870	1002	1002	1002	1002	0
444	20231030	130000	11904870	1002	1002	1002	1002	0
445	20231030	125900	11904870	1002	1002	1002	1002	0
446	20231030	125800	11904870	1002	1002	1002	1002	0
447	20231030	125700	11904870	1002	1002	1002	1002	0
448	20231030	125600	11904870	1002	1002	1002	1002	0
449	20231030	125500	11904870	1002	1002	1002	1002	30
450	20231030	125400	11874810	1002	1002	1002	1002	0
451	20231030	125300	11874810	1002	1002	1002	1002	1
452	20231030	125200	11873808	1001	1001	1001	1001	0
453	20231030	125100	11873808	1001	1001	1001	1001	0
454	20231030	125000	11873808	1001	1001	1001	1001	100
455	20231030	124900	11773708	998	998	998	998	0
456	20231030	124800	11773708	998	998	998	998	0
457	20231030	124700	11773708	998	998	998	998	0
458	20231030	124600	11773708	998	998	998	998	0
459	20231030	124500	11773708	998	998	998	998	0
460	20231030	124400	11773708	998	998	998	998	0
461	20231030	124300	11773708	998	998	998	998	691
462	20231030	124200	11084090	998	1000	1000	998	1519
463	20231030	124100	9567274	1001	1001	1001	1001	0
464	20231030	124000	9567274	1001	1001	1001	1001	0
465	20231030	123900	9567274	1001	1001	1001	1001	10
466	20231030	123800	9557264	1002	1002	1002	1002	0
467	20231030	123700	9557264	1002	1002	1002	1002	10
468	20231030	123600	9547244	1001	1001	1001	1001	697
469	20231030	123500	8849547	1001	1001	1001	1001	160
470	20231030	123400	8689387	1001	1001	1001	1001	0
471	20231030	123300	8689387	1001	1001	1001	1001	21
472	20231030	123200	8668366	1001	1001	1001	1001	0
473	20231030	123100	8668366	1001	1001	1001	1001	0
474	20231030	123000	8668366	1001	1001	1001	1001	0
475	20231030	122900	8668366	1001	1001	1001	1001	537
476	20231030	122800	8130829	1001	1001	1001	1001	0
477	20231030	122700	8130829	1001	1001	1001	1001	20
478	20231030	122600	8110809	1001	1001	1001	1001	0
479	20231030	122500	8110809	1001	1001	1001	1001	0
480	20231030	122400	8110809	1001	1001	1001	1001	0
481	20231030	122300	8110809	1001	1001	1001	1001	0
482	20231030	122200	8110809	1001	1000	1001	1000	6
483	20231030	122100	8104808	1001	1001	1001	1001	0
484	20231030	122000	8104808	1001	1001	1001	1001	0
485	20231030	121900	8104808	1001	1001	1001	1001	20
486	20231030	121800	8084788	1001	1001	1001	1001	0
487	20231030	121700	8084788	1001	1001	1001	1001	0
488	20231030	121600	8084788	1001	1001	1001	1001	0
489	20231030	121500	8084788	1001	1001	1001	1001	0
490	20231030	121400	8084788	1001	1001	1001	1001	0
491	20231030	121300	8084788	1001	1001	1001	1001	0
492	20231030	121200	8084788	1001	1001	1001	1001	0
493	20231030	121100	8084788	1001	1001	1001	1001	0
494	20231030	121000	8084788	1001	1001	1001	1001	0
495	20231030	120900	8084788	1001	1001	1001	1001	0
496	20231030	120800	8084788	1001	1001	1001	1001	1
497	20231030	120700	8083787	999	999	999	999	544
498	20231030	120600	7540331	999	999	999	999	0
499	20231030	120500	7540331	999	999	999	999	3
500	20231030	120400	7537334	999	999	999	999	0
501	20231030	120300	7537334	999	999	999	999	5
502	20231030	120200	7532339	999	999	999	999	0
503	20231030	120100	7532339	999	999	999	999	0
504	20231030	120000	7532339	999	999	999	999	0
505	20231030	115900	7532339	999	999	999	999	1
506	20231030	115800	7531340	998	998	998	998	0
507	20231030	115700	7531340	998	999	999	998	39
508	20231030	115600	7492402	1000	1000	1000	1000	0
509	20231030	115500	7492402	1000	1000	1000	1000	0
510	20231030	115400	7492402	1000	1000	1000	1000	0
511	20231030	115300	7492402	1000	1000	1000	1000	0
512	20231030	115200	7492402	1000	1000	1000	1000	0
513	20231030	115100	7492402	1000	1000	1000	1000	0
514	20231030	115000	7492402	1000	1000	1000	1000	0
515	20231030	114900	7492402	1000	1000	1000	1000	0
516	20231030	114800	7492402	1000	1000	1000	1000	0
517	20231030	114700	7492402	1000	1000	1000	1000	0
518	20231030	114600	7492402	1000	1000	1000	1000	318
519	20231030	114500	7174402	1000	1000	1000	1000	200
520	20231030	114400	6974402	1001	1001	1001	1001	0
521	20231030	114300	6974402	1001	1001	1001	1001	0
522	20231030	114200	6974402	1001	1001	1001	1001	0
523	20231030	114100	6974402	1001	1001	1001	1001	0
524	20231030	114000	6974402	1001	1001	1001	1001	0
525	20231030	113900	6974402	1001	1001	1001	1001	0
526	20231030	113800	6974402	1001	1001	1001	1001	0
527	20231030	113700	6974402	1001	1001	1001	1001	1
528	20231030	113600	6973401	1001	1001	1001	1001	0
529	20231030	113500	6973401	1001	1001	1001	1001	0
530	20231030	113400	6973401	1001	1001	1001	1001	0
531	20231030	113300	6973401	1001	1001	1001	1001	0
532	20231030	113200	6973401	1001	1001	1001	1001	0
533	20231030	113100	6973401	1001	1001	1001	1001	0
534	20231030	113000	6973401	1001	1001	1001	1001	0
535	20231030	112900	6973401	1001	1001	1001	1001	0
536	20231030	112800	6973401	1001	1001	1001	1001	0
537	20231030	112700	6973401	1001	1001	1001	1001	0
538	20231030	112600	6973401	1001	1001	1001	1001	0
539	20231030	112500	6973401	1001	1001	1001	1001	1
540	20231030	112400	6972400	1001	1001	1001	1001	1
541	20231030	112300	6971399	1000	1001	1001	1000	603
542	20231030	112200	6368396	1001	1001	1001	1001	0
543	20231030	112100	6368396	1001	1001	1001	1001	0
544	20231030	112000	6368396	1001	1001	1001	1001	5
545	20231030	111900	6363391	1001	1001	1001	1001	100
546	20231030	111800	6263291	1001	1001	1001	1001	0
547	20231030	111700	6263291	1001	1001	1001	1001	0
548	20231030	111600	6263291	1001	1001	1001	1001	0
549	20231030	111500	6263291	1001	1001	1001	1001	0
550	20231030	111400	6263291	1001	1001	1001	1001	0
551	20231030	111300	6263291	1001	1001	1001	1001	0
552	20231030	111200	6263291	1001	1001	1001	1001	0
553	20231030	111100	6263291	1001	1001	1001	1001	0
554	20231030	111000	6263291	1001	1001	1001	1001	100
555	20231030	110900	6163191	1001	1001	1001	1001	0
556	20231030	110800	6163191	1001	1001	1001	1001	1
557	20231030	110700	6162190	1000	1000	1000	1000	0
558	20231030	110600	6162190	1000	1000	1000	1000	0
559	20231030	110500	6162190	1000	1000	1000	1000	0
560	20231030	110400	6162190	1000	1000	1000	1000	1
561	20231030	110300	6161190	1000	1000	1000	1000	0
562	20231030	110200	6161190	1000	1000	1000	1000	0
563	20231030	110100	6161190	1000	1000	1000	1000	0
564	20231030	110000	6161190	1000	1000	1000	1000	0
565	20231030	105900	6161190	1000	1000	1000	1000	668
566	20231030	105800	5493190	1001	1001	1001	1001	0
567	20231030	105700	5493190	1001	1001	1001	1001	0
568	20231030	105600	5493190	1001	1001	1001	1001	0
569	20231030	105500	5493190	1001	1001	1001	1001	0
570	20231030	105400	5493190	1001	1001	1001	1001	0
571	20231030	105300	5493190	1001	1001	1001	1001	0
572	20231030	105200	5493190	1001	1001	1001	1001	8
573	20231030	105100	5485182	1001	1001	1001	1001	0
574	20231030	105000	5485182	1001	1001	1001	1001	0
575	20231030	104900	5485182	1001	1001	1001	1001	75
576	20231030	104800	5410107	1001	1001	1001	1001	100
577	20231030	104700	5310007	1001	1001	1001	1001	0
578	20231030	104600	5310007	1001	1001	1001	1001	0
579	20231030	104500	5310007	1001	1001	1001	1001	0
580	20231030	104400	5310007	1001	1001	1001	1001	0
581	20231030	104300	5310007	1001	1001	1001	1001	0
582	20231030	104200	5310007	1001	1001	1001	1001	0
583	20231030	104100	5310007	1001	1001	1001	1001	1
584	20231030	104000	5309006	1000	1000	1000	1000	0
585	20231030	103900	5309006	1000	1000	1000	1000	0
586	20231030	103800	5309006	1000	1000	1000	1000	0
587	20231030	103700	5309006	1000	1000	1000	1000	0
588	20231030	103600	5309006	1000	1000	1000	1000	0
589	20231030	103500	5309006	1000	1000	1000	1000	0
590	20231030	103400	5309006	1000	1000	1000	1000	5
591	20231030	103300	5304006	1000	1000	1000	1000	0
592	20231030	103200	5304006	1000	1000	1000	1000	0
593	20231030	103100	5304006	1000	1000	1000	1000	0
594	20231030	103000	5304006	1000	1000	1000	1000	159
595	20231030	102900	5145006	1000	1000	1000	1000	0
596	20231030	102800	5145006	1000	1000	1000	1000	0
597	20231030	102700	5145006	1000	1000	1000	1000	1
598	20231030	102600	5144006	998	998	998	998	0
599	20231030	102500	5144006	998	998	998	998	0
600	20231030	102400	5144006	998	998	998	998	0
601	20231030	102300	5144006	998	998	998	998	0
602	20231030	102200	5144006	998	998	998	998	0
603	20231030	102100	5144006	998	998	998	998	0
604	20231030	102000	5144006	998	998	998	998	0
605	20231030	101900	5144006	998	998	998	998	86
606	20231030	101800	5058178	998	998	998	998	2
607	20231030	101700	5056182	998	998	998	998	0
608	20231030	101600	5056182	998	999	999	997	417
609	20231030	101500	4639846	999	999	999	999	500
610	20231030	101400	4140346	1000	1000	1000	1000	0
611	20231030	101300	4140346	1000	1000	1000	1000	0
612	20231030	101200	4140346	1000	1001	1001	1000	54
613	20231030	101100	4086345	1001	1001	1001	1001	0
614	20231030	101000	4086345	1001	1001	1001	1001	0
615	20231030	100900	4086345	1001	1001	1001	1001	0
616	20231030	100800	4086345	1001	1001	1001	1001	0
617	20231030	100700	4086345	1001	1001	1001	1001	39
618	20231030	100600	4047306	1001	1001	1001	1001	0
619	20231030	100500	4047306	1001	1001	1001	1001	0
620	20231030	100400	4047306	1001	1001	1001	1001	0
621	20231030	100300	4047306	1001	1001	1001	1001	4
622	20231030	100200	4043302	1001	1001	1001	1001	0
623	20231030	100100	4043302	1001	1001	1001	1001	0
624	20231030	100000	4043302	1001	1001	1001	1001	0
625	20231030	095900	4043302	1001	1001	1001	1001	0
626	20231030	095800	4043302	1001	1001	1001	1001	80
627	20231030	095700	3963222	1002	1002	1002	1002	0
628	20231030	095600	3963222	1002	1002	1002	1002	0
629	20231030	095500	3963222	1002	1002	1002	1002	4
630	20231030	095400	3959214	1002	1002	1002	1002	0
631	20231030	095300	3959214	1002	1002	1002	1002	0
632	20231030	095200	3959214	1002	1002	1002	1002	2
633	20231030	095100	3957210	1002	1002	1002	1002	0
634	20231030	095000	3957210	1002	1002	1002	1002	0
635	20231030	094900	3957210	1002	1002	1002	1002	0
636	20231030	094800	3957210	1002	1002	1002	1002	0
637	20231030	094700	3957210	1002	1002	1002	1002	0
638	20231030	094600	3957210	1002	1002	1002	1002	0
639	20231030	094500	3957210	1002	1002	1002	1002	0
640	20231030	094400	3957210	1002	1002	1002	1002	0
641	20231030	094300	3957210	1002	1002	1002	1002	0
642	20231030	094200	3957210	1002	1002	1002	1002	10
643	20231030	094100	3947190	1002	1002	1002	1002	0
644	20231030	094000	3947190	1002	1002	1002	1002	0
645	20231030	093900	3947190	1002	1002	1002	1002	5
646	20231030	093800	3942180	1002	1002	1002	1002	1
647	20231030	093700	3941178	1002	1002	1002	1002	3
648	20231030	093600	3938172	1002	1002	1002	1002	15
649	20231030	093500	3923142	1002	1002	1002	1002	1
650	20231030	093400	3922140	1000	1000	1000	1000	0
651	20231030	093300	3922140	1000	1000	1000	1000	5
652	20231030	093200	3917140	1000	1000	1000	1000	4
653	20231030	093100	3913140	1000	1000	1000	1000	1
654	20231030	093000	3912140	1000	1000	1000	1000	0
655	20231030	092900	3912140	1000	1000	1000	1000	0
656	20231030	092800	3912140	1000	1000	1000	1000	5
657	20231030	092700	3907140	1000	1000	1000	1000	0
658	20231030	092600	3907140	1000	1000	1000	1000	10
659	20231030	092500	3897140	1000	1000	1000	1000	14
660	20231030	092400	3883140	999	999	999	999	0
661	20231030	092300	3883140	999	999	999	999	0
662	20231030	092200	3883140	999	999	999	999	107
663	20231030	092100	3776247	1000	1000	1000	1000	0
664	20231030	092000	3776247	1000	1000	1000	1000	28
665	20231030	091900	3748247	1000	999	1000	999	35
666	20231030	091800	3713272	999	999	999	999	0
667	20231030	091700	3713272	999	999	999	999	0
668	20231030	091600	3713272	999	999	999	999	10
669	20231030	091500	3703282	1000	1000	1000	1000	0
670	20231030	091400	3703282	1000	1000	1000	1000	0
671	20231030	091300	3703282	1000	1000	1000	1000	5
672	20231030	091200	3698282	1000	1000	1000	1000	0
673	20231030	091100	3698282	1000	1000	1000	1000	0
674	20231030	091000	3698282	1000	1002	1002	1000	3089
675	20231030	090900	603106	1002	1002	1002	1002	0
676	20231030	090800	603106	1002	1002	1002	1002	0
677	20231030	090700	603106	1002	1002	1002	1002	0
678	20231030	090600	603106	1002	1002	1002	1002	0
679	20231030	090500	603106	1002	1002	1002	1002	0
680	20231030	090400	603106	1002	1002	1002	1002	0
681	20231030	090300	603106	1002	1002	1002	1002	0
682	20231030	090200	603106	1002	1001	1002	1001	306
683	20231030	090100	296592	1002	1002	1002	1002	0
684	20231030	090000	296592	1002	1002	1002	1002	296