KissMeData/009460/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185300	18415362	891	891	891	891	2360
3	20231030	185200	18415362	891	891	891	891	0
4	20231030	185100	18415362	891	891	891	891	0
5	20231030	185000	18415362	891	891	891	891	0
6	20231030	184900	18415362	891	891	891	891	0
7	20231030	184800	18415362	891	891	891	891	0
8	20231030	184700	18415362	891	891	891	891	0
9	20231030	184600	18415362	891	891	891	891	0
10	20231030	184500	18415362	891	891	891	891	0
11	20231030	184400	18415362	891	891	891	891	0
12	20231030	184300	18415362	891	891	891	891	0
13	20231030	184200	18415362	891	891	891	891	0
14	20231030	184100	18415362	891	891	891	891	0
15	20231030	184000	18415362	891	891	891	891	0
16	20231030	183900	18415362	891	891	891	891	0
17	20231030	183800	18415362	891	891	891	891	0
18	20231030	183700	18415362	891	891	891	891	0
19	20231030	183600	18415362	891	891	891	891	0
20	20231030	183500	18415362	891	891	891	891	0
21	20231030	183400	18415362	891	891	891	891	0
22	20231030	183300	18415362	891	891	891	891	0
23	20231030	183200	18415362	891	891	891	891	0
24	20231030	183100	18415362	891	891	891	891	0
25	20231030	183000	18415362	891	891	891	891	0
26	20231030	182900	18415362	891	891	891	891	0
27	20231030	182800	18415362	891	891	891	891	0
28	20231030	182700	18415362	891	891	891	891	0
29	20231030	182600	18415362	891	891	891	891	0
30	20231030	182500	18415362	891	891	891	891	0
31	20231030	182400	18415362	891	891	891	891	0
32	20231030	182300	18415362	891	891	891	891	2360
33	20231030	182200	18415362	891	891	891	891	0
34	20231030	182100	18415362	891	891	891	891	0
35	20231030	182000	18415362	891	891	891	891	0
36	20231030	181900	18415362	891	891	891	891	0
37	20231030	181800	18415362	891	891	891	891	0
38	20231030	181700	18415362	891	891	891	891	0
39	20231030	181600	18415362	891	891	891	891	0
40	20231030	181500	18415362	891	891	891	891	0
41	20231030	181400	18415362	891	891	891	891	0
42	20231030	181300	18415362	891	891	891	891	0
43	20231030	181200	18415362	891	891	891	891	0
44	20231030	181100	18415362	891	891	891	891	0
45	20231030	181000	18415362	891	891	891	891	0
46	20231030	180900	18415362	891	891	891	891	0
47	20231030	180800	18415362	891	891	891	891	0
48	20231030	180700	18415362	891	891	891	891	0
49	20231030	180600	18415362	891	891	891	891	0
50	20231030	180500	18415362	891	891	891	891	0
51	20231030	180400	18415362	891	891	891	891	0
52	20231030	180300	18415362	891	891	891	891	0
53	20231030	180200	18415362	891	891	891	891	0
54	20231030	180100	18415362	891	891	891	891	0
55	20231030	180000	18415362	891	891	891	891	0
56	20231030	175900	18415362	891	891	891	891	0
57	20231030	175800	18415362	891	891	891	891	0
58	20231030	175700	18415362	891	891	891	891	0
59	20231030	175600	18415362	891	891	891	891	0
60	20231030	175500	18415362	891	891	891	891	0
61	20231030	175400	18415362	891	891	891	891	0
62	20231030	175300	18415362	891	891	891	891	2360
63	20231030	175200	18415362	891	891	891	891	0
64	20231030	175100	18415362	891	891	891	891	0
65	20231030	175000	18415362	891	891	891	891	0
66	20231030	174900	18415362	891	891	891	891	0
67	20231030	174800	18415362	891	891	891	891	0
68	20231030	174700	18415362	891	891	891	891	0
69	20231030	174600	18415362	891	891	891	891	0
70	20231030	174500	18415362	891	891	891	891	0
71	20231030	174400	18415362	891	891	891	891	0
72	20231030	174300	18415362	891	891	891	891	0
73	20231030	174200	18415362	891	891	891	891	0
74	20231030	174100	18415362	891	891	891	891	0
75	20231030	174000	18415362	891	891	891	891	0
76	20231030	173900	18415362	891	891	891	891	0
77	20231030	173800	18415362	891	891	891	891	0
78	20231030	173700	18415362	891	891	891	891	0
79	20231030	173600	18415362	891	891	891	891	0
80	20231030	173500	18415362	891	891	891	891	0
81	20231030	173400	18415362	891	891	891	891	0
82	20231030	173300	18415362	891	891	891	891	0
83	20231030	173200	18415362	891	891	891	891	0
84	20231030	173100	18415362	891	891	891	891	0
85	20231030	173000	18415362	891	891	891	891	0
86	20231030	172900	18415362	891	891	891	891	0
87	20231030	172800	18415362	891	891	891	891	0
88	20231030	172700	18415362	891	891	891	891	0
89	20231030	172600	18415362	891	891	891	891	0
90	20231030	172500	18415362	891	891	891	891	0
91	20231030	172400	18415362	891	891	891	891	0
92	20231030	172300	18415362	891	891	891	891	2360
93	20231030	172200	18415362	891	891	891	891	0
94	20231030	172100	18415362	891	891	891	891	0
95	20231030	172000	18415362	891	891	891	891	0
96	20231030	171900	18415362	891	891	891	891	0
97	20231030	171800	18415362	891	891	891	891	0
98	20231030	171700	18415362	891	891	891	891	0
99	20231030	171600	18415362	891	891	891	891	0
100	20231030	171500	18415362	891	891	891	891	0
101	20231030	171400	18415362	891	891	891	891	0
102	20231030	171300	18415362	891	891	891	891	0
103	20231030	171200	18415362	891	891	891	891	0
104	20231030	171100	18415362	891	891	891	891	0
105	20231030	171000	18415362	891	891	891	891	0
106	20231030	170900	18415362	891	891	891	891	0
107	20231030	170800	18415362	891	891	891	891	0
108	20231030	170700	18415362	891	891	891	891	0
109	20231030	170600	18415362	891	891	891	891	0
110	20231030	170500	18415362	891	891	891	891	0
111	20231030	170400	18415362	891	891	891	891	0
112	20231030	170300	18415362	891	891	891	891	0
113	20231030	170200	18415362	891	891	891	891	0
114	20231030	170100	18415362	891	891	891	891	0
115	20231030	170000	18415362	891	891	891	891	0
116	20231030	165900	18415362	891	891	891	891	0
117	20231030	165800	18415362	891	891	891	891	0
118	20231030	165700	18415362	891	891	891	891	0
119	20231030	165600	18415362	891	891	891	891	0
120	20231030	165500	18415362	891	891	891	891	0
121	20231030	165400	18415362	891	891	891	891	0
122	20231030	165300	18415362	891	891	891	891	2360
123	20231030	165200	18415362	891	891	891	891	0
124	20231030	165100	18415362	891	891	891	891	0
125	20231030	165000	18415362	891	891	891	891	0
126	20231030	164900	18415362	891	891	891	891	0
127	20231030	164800	18415362	891	891	891	891	0
128	20231030	164700	18415362	891	891	891	891	0
129	20231030	164600	18415362	891	891	891	891	0
130	20231030	164500	18415362	891	891	891	891	0
131	20231030	164400	18415362	891	891	891	891	0
132	20231030	164300	18415362	891	891	891	891	0
133	20231030	164200	18415362	891	891	891	891	0
134	20231030	164100	18415362	891	891	891	891	0
135	20231030	164000	18415362	891	891	891	891	0
136	20231030	163900	18415362	891	891	891	891	0
137	20231030	163800	18415362	891	891	891	891	0
138	20231030	163700	18415362	891	891	891	891	0
139	20231030	163600	18415362	891	891	891	891	0
140	20231030	163500	18415362	891	891	891	891	0
141	20231030	163400	18415362	891	891	891	891	0
142	20231030	163300	18415362	891	891	891	891	0
143	20231030	163200	18415362	891	891	891	891	0
144	20231030	163100	18415362	891	891	891	891	0
145	20231030	163000	18415362	891	891	891	891	0
146	20231030	162900	18415362	891	891	891	891	0
147	20231030	162800	18415362	891	891	891	891	0
148	20231030	162700	18415362	891	891	891	891	0
149	20231030	162600	18415362	891	891	891	891	0
150	20231030	162500	18415362	891	891	891	891	0
151	20231030	162400	18415362	891	891	891	891	0
152	20231030	162300	18415362	891	891	891	891	2360
153	20231030	162200	18415362	891	891	891	891	0
154	20231030	162100	18415362	891	891	891	891	0
155	20231030	162000	18415362	891	891	891	891	0
156	20231030	161900	18415362	891	891	891	891	0
157	20231030	161800	18415362	891	891	891	891	0
158	20231030	161700	18415362	891	891	891	891	0
159	20231030	161600	18415362	891	891	891	891	0
160	20231030	161500	18415362	891	891	891	891	0
161	20231030	161400	18415362	891	891	891	891	0
162	20231030	161300	18415362	891	891	891	891	0
163	20231030	161200	18415362	891	891	891	891	0
164	20231030	161100	18415362	891	891	891	891	0
165	20231030	161000	18415362	891	891	891	891	0
166	20231030	160900	18415362	891	891	891	891	0
167	20231030	160800	18415362	891	891	891	891	0
168	20231030	160700	18415362	891	891	891	891	0
169	20231030	160600	18415362	891	891	891	891	0
170	20231030	160500	18415362	891	891	891	891	0
171	20231030	160400	18415362	891	891	891	891	0
172	20231030	160300	18415362	891	891	891	891	0
173	20231030	160200	18415362	891	891	891	891	0
174	20231030	160100	18415362	891	891	891	891	0
175	20231030	160000	18415362	891	891	891	891	0
176	20231030	155900	18415362	891	891	891	891	0
177	20231030	155800	18415362	891	891	891	891	0
178	20231030	155700	18415362	891	891	891	891	0
179	20231030	155600	18415362	891	891	891	891	0
180	20231030	155500	18415362	891	891	891	891	0
181	20231030	155400	18415362	891	891	891	891	0
182	20231030	155300	18415362	891	891	891	891	2360
183	20231030	155200	18415362	891	891	891	891	0
184	20231030	155100	18415362	891	891	891	891	0
185	20231030	155000	18415362	891	891	891	891	0
186	20231030	154900	18415362	891	891	891	891	0
187	20231030	154800	18415362	891	891	891	891	0
188	20231030	154700	18415362	891	891	891	891	0
189	20231030	154600	18415362	891	891	891	891	0
190	20231030	154500	18415362	891	891	891	891	0
191	20231030	154400	18415362	891	891	891	891	0
192	20231030	154300	18415362	891	891	891	891	0
193	20231030	154200	18415362	891	891	891	891	0
194	20231030	154100	18415362	891	891	891	891	0
195	20231030	154000	18415362	891	891	891	891	0
196	20231030	153900	18415362	891	891	891	891	0
197	20231030	153800	18415362	891	891	891	891	0
198	20231030	153700	18415362	891	891	891	891	0
199	20231030	153600	18415362	891	891	891	891	0
200	20231030	153500	18415362	891	891	891	891	0
201	20231030	153400	18415362	891	891	891	891	0
202	20231030	153300	18415362	891	891	891	891	0
203	20231030	153200	18415362	891	891	891	891	0
204	20231030	153100	18415362	891	891	891	891	0
205	20231030	153000	18415362	891	891	891	891	2360
206	20231030	152900	16312602	889	889	889	889	0
207	20231030	152800	16312602	889	889	889	889	0
208	20231030	152700	16312602	889	889	889	889	0
209	20231030	152600	16312602	889	889	889	889	0
210	20231030	152500	16312602	889	889	889	889	0
211	20231030	152400	16312602	889	889	889	889	0
212	20231030	152300	16312602	889	889	889	889	0
213	20231030	152200	16312602	889	889	889	889	0
214	20231030	152100	16312602	889	889	889	889	0
215	20231030	152000	16312602	889	889	889	889	0
216	20231030	151900	16312602	889	885	889	885	88
217	20231030	151800	16234629	889	885	889	880	2326
218	20231030	151700	14179597	886	886	886	886	0
219	20231030	151600	14179597	886	886	886	886	1
220	20231030	151500	14178711	886	886	886	886	0
221	20231030	151400	14178711	886	886	886	886	0
222	20231030	151300	14178711	886	886	886	886	2
223	20231030	151200	14176939	888	888	888	888	0
224	20231030	151100	14176939	888	888	888	888	0
225	20231030	151000	14176939	888	888	888	888	0
226	20231030	150900	14176939	888	887	888	887	803
227	20231030	150800	13464062	888	888	888	888	0
228	20231030	150700	13464062	888	888	888	888	0
229	20231030	150600	13464062	888	888	888	888	0
230	20231030	150500	13464062	888	888	888	888	0
231	20231030	150400	13464062	888	888	888	888	0
232	20231030	150300	13464062	888	888	888	888	0
233	20231030	150200	13464062	888	888	888	888	0
234	20231030	150100	13464062	888	888	888	888	0
235	20231030	150000	13464062	888	888	888	888	17
236	20231030	145900	13448966	885	886	886	885	565
237	20231030	145800	12948934	888	888	888	888	0
238	20231030	145700	12948934	888	888	888	888	0
239	20231030	145600	12948934	888	888	888	888	9
240	20231030	145500	12940942	888	888	888	888	27
241	20231030	145400	12916966	888	888	888	888	0
242	20231030	145300	12916966	888	888	888	888	0
243	20231030	145200	12916966	888	887	888	887	40
244	20231030	145100	12881485	887	887	887	887	0
245	20231030	145000	12881485	887	887	887	887	1
246	20231030	144900	12880598	887	887	887	887	5
247	20231030	144800	12876163	887	887	887	887	100
248	20231030	144700	12787463	887	887	887	887	0
249	20231030	144600	12787463	887	887	887	887	1
250	20231030	144500	12786576	887	887	887	887	1
251	20231030	144400	12785689	885	885	885	885	953
252	20231030	144300	11942284	885	885	885	885	658
253	20231030	144200	11359954	886	886	886	886	126
254	20231030	144100	11248318	887	887	887	887	0
255	20231030	144000	11248318	887	887	887	887	0
256	20231030	143900	11248318	887	887	887	887	0
257	20231030	143800	11248318	887	887	887	887	10
258	20231030	143700	11239448	887	887	887	887	1
259	20231030	143600	11238561	886	886	886	886	0
260	20231030	143500	11238561	886	886	886	886	0
261	20231030	143400	11238561	886	886	886	886	0
262	20231030	143300	11238561	886	886	886	886	1
263	20231030	143200	11237675	887	887	887	887	0
264	20231030	143100	11237675	887	887	887	887	0
265	20231030	143000	11237675	887	887	887	887	0
266	20231030	142900	11237675	887	887	887	887	0
267	20231030	142800	11237675	887	887	887	887	0
268	20231030	142700	11237675	887	887	887	887	0
269	20231030	142600	11237675	887	887	887	887	0
270	20231030	142500	11237675	887	887	887	887	0
271	20231030	142400	11237675	887	887	887	887	1
272	20231030	142300	11236788	886	886	886	886	0
273	20231030	142200	11236788	886	886	886	886	135
274	20231030	142100	11117178	887	887	887	887	1
275	20231030	142000	11116291	887	887	887	887	0
276	20231030	141900	11116291	887	887	887	887	0
277	20231030	141800	11116291	887	887	887	887	0
278	20231030	141700	11116291	887	887	887	887	3
279	20231030	141600	11113630	887	887	887	887	720
280	20231030	141500	10474990	888	888	888	888	0
281	20231030	141400	10474990	888	888	888	888	0
282	20231030	141300	10474990	888	888	888	888	0
283	20231030	141200	10474990	888	888	888	888	0
284	20231030	141100	10474990	888	888	888	888	3
285	20231030	141000	10472326	888	888	888	888	0
286	20231030	140900	10472326	888	888	888	888	0
287	20231030	140800	10472326	888	888	888	888	0
288	20231030	140700	10472326	888	888	888	888	0
289	20231030	140600	10472326	888	888	888	888	0
290	20231030	140500	10472326	888	888	888	888	0
291	20231030	140400	10472326	888	888	888	888	115
292	20231030	140300	10370206	889	889	889	889	0
293	20231030	140200	10370206	889	889	889	889	0
294	20231030	140100	10370206	889	889	889	889	0
295	20231030	140000	10370206	889	889	889	889	1
296	20231030	135900	10369317	890	890	890	890	0
297	20231030	135800	10369317	890	890	890	890	0
298	20231030	135700	10369317	890	890	890	890	0
299	20231030	135600	10369317	890	890	890	890	0
300	20231030	135500	10369317	890	890	890	890	0
301	20231030	135400	10369317	890	890	890	890	0
302	20231030	135300	10369317	890	890	890	890	0
303	20231030	135200	10369317	890	890	890	890	0
304	20231030	135100	10369317	890	890	890	890	0
305	20231030	135000	10369317	890	890	890	890	0
306	20231030	134900	10369317	890	890	890	890	0
307	20231030	134800	10369317	890	890	890	890	0
308	20231030	134700	10369317	890	890	890	890	0
309	20231030	134600	10369317	890	890	890	890	0
310	20231030	134500	10369317	890	890	890	890	0
311	20231030	134400	10369317	890	890	890	890	0
312	20231030	134300	10369317	890	890	890	890	1
313	20231030	134200	10368427	891	891	891	891	0
314	20231030	134100	10368427	891	891	891	891	0
315	20231030	134000	10368427	891	891	891	891	0
316	20231030	133900	10368427	891	891	891	891	0
317	20231030	133800	10368427	891	891	891	891	0
318	20231030	133700	10368427	891	891	891	891	0
319	20231030	133600	10368427	891	891	891	891	21
320	20231030	133500	10349716	891	891	891	891	0
321	20231030	133400	10349716	891	891	891	891	0
322	20231030	133300	10349716	891	891	891	891	1
323	20231030	133200	10348825	887	887	887	887	0
324	20231030	133100	10348825	887	887	887	887	0
325	20231030	133000	10348825	887	887	887	887	0
326	20231030	132900	10348825	887	887	887	887	0
327	20231030	132800	10348825	887	887	887	887	0
328	20231030	132700	10348825	887	887	887	887	0
329	20231030	132600	10348825	887	887	887	887	10
330	20231030	132500	10339955	888	888	888	888	0
331	20231030	132400	10339955	888	888	888	888	0
332	20231030	132300	10339955	888	888	888	888	0
333	20231030	132200	10339955	888	888	888	888	0
334	20231030	132100	10339955	888	888	888	888	0
335	20231030	132000	10339955	888	888	888	888	0
336	20231030	131900	10339955	888	888	888	888	404
337	20231030	131800	9981203	888	888	888	888	0
338	20231030	131700	9981203	888	888	888	888	101
339	20231030	131600	9891515	889	889	889	889	0
340	20231030	131500	9891515	889	889	889	889	53
341	20231030	131400	9844398	890	890	890	890	0
342	20231030	131300	9844398	890	890	890	890	0
343	20231030	131200	9844398	890	890	890	890	0
344	20231030	131100	9844398	890	890	890	890	0
345	20231030	131000	9844398	890	890	890	890	0
346	20231030	130900	9844398	890	890	890	890	1
347	20231030	130800	9843508	891	891	891	891	0
348	20231030	130700	9843508	891	891	891	891	0
349	20231030	130600	9843508	891	891	891	891	0
350	20231030	130500	9843508	891	891	891	891	0
351	20231030	130400	9843508	891	891	891	891	0
352	20231030	130300	9843508	891	891	891	891	0
353	20231030	130200	9843508	891	891	891	891	0
354	20231030	130100	9843508	891	891	891	891	0
355	20231030	130000	9843508	891	891	891	891	0
356	20231030	125900	9843508	891	891	891	891	0
357	20231030	125800	9843508	891	891	891	891	0
358	20231030	125700	9843508	891	891	891	891	0
359	20231030	125600	9843508	891	891	891	891	0
360	20231030	125500	9843508	891	891	891	891	6
361	20231030	125400	9838162	891	891	891	891	0
362	20231030	125300	9838162	891	891	891	891	0
363	20231030	125200	9838162	891	891	891	891	0
364	20231030	125100	9838162	891	891	891	891	1
365	20231030	125000	9837271	889	889	889	889	197
366	20231030	124900	9662138	889	889	889	889	1
367	20231030	124800	9661249	888	888	888	888	1
368	20231030	124700	9660361	888	888	888	888	0
369	20231030	124600	9660361	888	888	888	888	46
370	20231030	124500	9619513	889	889	889	889	0
371	20231030	124400	9619513	889	889	889	889	0
372	20231030	124300	9619513	889	889	889	889	2
373	20231030	124200	9617735	888	888	888	888	0
374	20231030	124100	9617735	888	888	888	888	0
375	20231030	124000	9617735	888	888	888	888	23
376	20231030	123900	9597311	889	889	889	889	51
377	20231030	123800	9551972	890	891	891	890	8
378	20231030	123700	9544851	892	892	892	892	0
379	20231030	123600	9544851	892	892	892	892	0
380	20231030	123500	9544851	892	892	892	892	0
381	20231030	123400	9544851	892	892	892	892	0
382	20231030	123300	9544851	892	892	892	892	0
383	20231030	123200	9544851	892	892	892	892	0
384	20231030	123100	9544851	892	892	892	892	0
385	20231030	123000	9544851	892	892	892	892	0
386	20231030	122900	9544851	892	892	892	892	0
387	20231030	122800	9544851	892	892	892	892	0
388	20231030	122700	9544851	892	892	892	892	0
389	20231030	122600	9544851	892	892	892	892	0
390	20231030	122500	9544851	892	892	892	892	0
391	20231030	122400	9544851	892	892	892	892	0
392	20231030	122300	9544851	892	892	892	892	0
393	20231030	122200	9544851	892	892	892	892	5
394	20231030	122100	9540391	892	892	892	892	0
395	20231030	122000	9540391	892	892	892	892	5
396	20231030	121900	9535931	892	892	892	892	0
397	20231030	121800	9535931	892	892	892	892	0
398	20231030	121700	9535931	892	892	892	892	0
399	20231030	121600	9535931	892	892	892	892	0
400	20231030	121500	9535931	892	892	892	892	0
401	20231030	121400	9535931	892	892	892	892	0
402	20231030	121300	9535931	892	892	892	892	0
403	20231030	121200	9535931	892	892	892	892	0
404	20231030	121100	9535931	892	892	892	892	0
405	20231030	121000	9535931	892	892	892	892	0
406	20231030	120900	9535931	892	892	892	892	0
407	20231030	120800	9535931	892	892	892	892	0
408	20231030	120700	9535931	892	892	892	892	0
409	20231030	120600	9535931	892	892	892	892	0
410	20231030	120500	9535931	892	892	892	892	0
411	20231030	120400	9535931	892	892	892	892	0
412	20231030	120300	9535931	892	892	892	892	1
413	20231030	120200	9535039	893	893	893	893	0
414	20231030	120100	9535039	893	893	893	893	0
415	20231030	120000	9535039	893	893	893	893	0
416	20231030	115900	9535039	893	893	893	893	0
417	20231030	115800	9535039	893	893	893	893	0
418	20231030	115700	9535039	893	893	893	893	0
419	20231030	115600	9535039	893	893	893	893	0
420	20231030	115500	9535039	893	893	893	893	0
421	20231030	115400	9535039	893	893	893	893	0
422	20231030	115300	9535039	893	893	893	893	0
423	20231030	115200	9535039	893	893	893	893	0
424	20231030	115100	9535039	893	893	893	893	0
425	20231030	115000	9535039	893	893	893	893	23
426	20231030	114900	9514500	893	893	893	893	5
427	20231030	114800	9510035	893	893	893	893	0
428	20231030	114700	9510035	893	893	893	893	0
429	20231030	114600	9510035	893	893	893	893	0
430	20231030	114500	9510035	893	893	893	893	0
431	20231030	114400	9510035	893	893	893	893	1
432	20231030	114300	9509142	890	890	890	890	494
433	20231030	114200	9069482	890	890	890	890	0
434	20231030	114100	9069482	890	890	890	890	0
435	20231030	114000	9069482	890	890	890	890	0
436	20231030	113900	9069482	890	890	890	890	0
437	20231030	113800	9069482	890	890	890	890	0
438	20231030	113700	9069482	890	890	890	890	0
439	20231030	113600	9069482	890	890	890	890	112
440	20231030	113500	8969802	890	890	890	890	0
441	20231030	113400	8969802	890	889	890	889	2
442	20231030	113300	8968023	890	890	890	890	0
443	20231030	113200	8968023	890	889	890	889	3
444	20231030	113100	8965355	889	889	889	889	3
445	20231030	113000	8962688	889	890	890	889	12
446	20231030	112900	8952009	890	890	890	890	0
447	20231030	112800	8952009	890	890	890	890	0
448	20231030	112700	8952009	890	890	890	890	1
449	20231030	112600	8951119	890	890	890	890	0
450	20231030	112500	8951119	890	890	890	890	0
451	20231030	112400	8951119	890	890	890	890	0
452	20231030	112300	8951119	890	890	890	890	0
453	20231030	112200	8951119	890	890	890	890	0
454	20231030	112100	8951119	890	890	890	890	0
455	20231030	112000	8951119	890	890	890	890	0
456	20231030	111900	8951119	890	889	890	889	3
457	20231030	111800	8948451	888	888	888	888	1
458	20231030	111700	8947563	888	888	888	888	1
459	20231030	111600	8946675	889	889	889	889	1
460	20231030	111500	8945786	890	890	890	890	0
461	20231030	111400	8945786	890	890	890	890	0
462	20231030	111300	8945786	890	890	890	890	0
463	20231030	111200	8945786	890	890	890	890	1
464	20231030	111100	8944896	888	888	888	888	12
465	20231030	111000	8934240	889	889	889	889	1
466	20231030	110900	8933351	889	889	889	889	0
467	20231030	110800	8933351	889	889	889	889	0
468	20231030	110700	8933351	889	889	889	889	0
469	20231030	110600	8933351	889	889	889	889	1
470	20231030	110500	8932462	890	890	890	890	0
471	20231030	110400	8932462	890	890	890	890	0
472	20231030	110300	8932462	890	889	890	889	903
473	20231030	110200	8129292	889	889	889	889	34
474	20231030	110100	8099066	888	888	888	888	632
475	20231030	110000	7537850	888	888	888	888	45
476	20231030	105900	7497890	888	888	888	888	0
477	20231030	105800	7497890	888	888	888	888	0
478	20231030	105700	7497890	888	888	888	888	2
479	20231030	105600	7496114	888	888	888	888	1
480	20231030	105500	7495226	888	888	888	888	0
481	20231030	105400	7495226	888	888	888	888	0
482	20231030	105300	7495226	888	888	888	888	25
483	20231030	105200	7473026	888	888	888	888	1
484	20231030	105100	7472138	888	888	888	888	1
485	20231030	105000	7471250	888	888	888	888	0
486	20231030	104900	7471250	888	888	888	887	502
487	20231030	104800	7025974	887	887	887	887	0
488	20231030	104700	7025974	887	887	887	887	86
489	20231030	104600	6949692	887	887	887	887	2
490	20231030	104500	6947918	887	887	887	887	0
491	20231030	104400	6947918	887	887	887	887	2
492	20231030	104300	6946144	887	887	887	887	0
493	20231030	104200	6946144	887	886	887	886	640
494	20231030	104100	6378504	887	887	887	887	0
495	20231030	104000	6378504	887	887	887	887	0
496	20231030	103900	6378504	887	887	887	887	0
497	20231030	103800	6378504	887	887	887	887	0
498	20231030	103700	6378504	887	887	887	887	0
499	20231030	103600	6378504	887	886	887	886	3
500	20231030	103500	6375844	886	886	886	886	0
501	20231030	103400	6375844	886	886	886	886	1
502	20231030	103300	6374958	886	886	886	886	6
503	20231030	103200	6369642	886	886	886	886	3
504	20231030	103100	6366984	886	886	886	886	3
505	20231030	103000	6364326	887	887	887	887	6
506	20231030	102900	6359004	887	887	887	887	7
507	20231030	102800	6352795	887	887	887	887	4
508	20231030	102700	6349247	887	887	887	887	0
509	20231030	102600	6349247	887	887	887	887	0
510	20231030	102500	6349247	887	887	887	887	0
511	20231030	102400	6349247	887	887	887	887	50
512	20231030	102300	6304897	887	887	887	887	0
513	20231030	102200	6304897	887	887	887	887	0
514	20231030	102100	6304897	887	887	887	887	0
515	20231030	102000	6304897	887	887	887	887	4
516	20231030	101900	6301349	887	887	887	887	0
517	20231030	101800	6301349	887	887	887	887	0
518	20231030	101700	6301349	887	887	887	887	1
519	20231030	101600	6300462	887	887	887	887	0
520	20231030	101500	6300462	887	887	887	887	0
521	20231030	101400	6300462	887	887	887	887	0
522	20231030	101300	6300462	887	887	887	887	0
523	20231030	101200	6300462	887	887	887	887	5
524	20231030	101100	6296027	886	886	886	886	12
525	20231030	101000	6285395	878	878	878	878	0
526	20231030	100900	6285395	878	886	886	878	99
527	20231030	100800	6197777	887	887	887	887	0
528	20231030	100700	6197777	887	887	887	887	0
529	20231030	100600	6197777	887	887	887	887	40
530	20231030	100500	6162297	887	887	887	887	0
531	20231030	100400	6162297	887	887	887	887	0
532	20231030	100300	6162297	887	887	887	887	100
533	20231030	100200	6073597	887	887	887	887	0
534	20231030	100100	6073597	887	886	887	886	204
535	20231030	100000	5892656	886	886	886	886	6
536	20231030	095900	5887340	887	887	887	887	0
537	20231030	095800	5887340	887	887	887	887	3
538	20231030	095700	5884679	877	877	877	877	0
539	20231030	095600	5884679	877	886	886	877	1200
540	20231030	095500	4828696	887	887	887	887	0
541	20231030	095400	4828696	887	887	887	887	3
542	20231030	095300	4826035	887	887	887	887	2
543	20231030	095200	4824261	887	887	887	887	0
544	20231030	095100	4824261	887	888	888	887	4
545	20231030	095000	4820712	889	889	889	889	0
546	20231030	094900	4820712	889	889	889	889	1
547	20231030	094800	4819823	888	888	888	888	0
548	20231030	094700	4819823	888	888	888	888	10
549	20231030	094600	4810943	888	888	888	888	4
550	20231030	094500	4807391	890	890	890	890	0
551	20231030	094400	4807391	890	890	890	890	0
552	20231030	094300	4807391	890	890	890	890	0
553	20231030	094200	4807391	890	890	890	890	2
554	20231030	094100	4805611	890	890	890	890	5
555	20231030	094000	4801161	890	890	890	890	0
556	20231030	093900	4801161	890	890	890	890	0
557	20231030	093800	4801161	890	889	890	889	3
558	20231030	093700	4798493	890	890	890	890	52
559	20231030	093600	4752213	890	889	890	889	238
560	20231030	093500	4540426	889	889	889	889	450
561	20231030	093400	4140376	889	889	889	889	0
562	20231030	093300	4140376	889	889	889	889	0
563	20231030	093200	4140376	889	889	889	889	0
564	20231030	093100	4140376	889	889	889	889	0
565	20231030	093000	4140376	889	889	889	889	3
566	20231030	092900	4137709	889	888	889	888	11
567	20231030	092800	4127940	889	889	889	889	0
568	20231030	092700	4127940	889	889	889	889	0
569	20231030	092600	4127940	889	889	889	889	0
570	20231030	092500	4127940	889	889	889	889	0
571	20231030	092400	4127940	889	889	889	889	89
572	20231030	092300	4048819	889	889	889	889	0
573	20231030	092200	4048819	889	889	889	889	0
574	20231030	092100	4048819	889	889	889	889	0
575	20231030	092000	4048819	889	889	889	889	0
576	20231030	091900	4048819	889	889	889	889	2
577	20231030	091800	4047041	888	888	888	888	0
578	20231030	091700	4047041	888	888	888	888	107
579	20231030	091600	3952025	888	888	888	888	1
580	20231030	091500	3951137	883	883	883	883	1
581	20231030	091400	3950254	888	888	888	888	3
582	20231030	091300	3947590	888	888	888	888	1
583	20231030	091200	3946702	888	886	888	886	2
584	20231030	091100	3944928	886	884	886	884	3
585	20231030	091000	3942272	884	884	884	884	1
586	20231030	090900	3941388	886	886	886	886	5
587	20231030	090800	3936958	886	886	886	880	280
588	20231030	090700	3690035	886	885	886	885	3
589	20231030	090600	3687378	886	886	886	886	8
590	20231030	090500	3680290	886	889	890	886	122
591	20231030	090400	3572166	889	887	889	887	14
592	20231030	090300	3559722	894	894	894	894	0
593	20231030	090200	3559722	894	894	894	894	0
594	20231030	090100	3559722	894	894	894	894	0
595	20231030	090000	3559722	894	880	895	880	4045