KissMeData/288490/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205800	1369717	58	58	58	58	1
3	20231030	205700	1369717	58	58	58	58	0
4	20231030	205600	1369717	58	58	58	58	0
5	20231030	205500	1369717	58	58	58	58	0
6	20231030	205400	1369717	58	58	58	58	0
7	20231030	205300	1369717	58	58	58	58	0
8	20231030	205200	1369717	58	58	58	58	0
9	20231030	205100	1369717	58	58	58	58	0
10	20231030	205000	1369717	58	58	58	58	0
11	20231030	204900	1369717	58	58	58	58	0
12	20231030	204800	1369717	58	58	58	58	0
13	20231030	204700	1369717	58	58	58	58	0
14	20231030	204600	1369717	58	58	58	58	0
15	20231030	204500	1369717	58	58	58	58	0
16	20231030	204400	1369717	58	58	58	58	0
17	20231030	204300	1369717	58	58	58	58	0
18	20231030	204200	1369717	58	58	58	58	0
19	20231030	204100	1369717	58	58	58	58	0
20	20231030	204000	1369717	58	58	58	58	0
21	20231030	203900	1369717	58	58	58	58	0
22	20231030	203800	1369717	58	58	58	58	0
23	20231030	203700	1369717	58	58	58	58	0
24	20231030	203600	1369717	58	58	58	58	0
25	20231030	203500	1369717	58	58	58	58	0
26	20231030	203400	1369717	58	58	58	58	0
27	20231030	203300	1369717	58	58	58	58	0
28	20231030	203200	1369717	58	58	58	58	0
29	20231030	203100	1369717	58	58	58	58	0
30	20231030	203000	1369717	58	58	58	58	0
31	20231030	202900	1369717	58	58	58	58	0
32	20231030	202800	1369717	58	58	58	58	1
33	20231030	202700	1369717	58	58	58	58	0
34	20231030	202600	1369717	58	58	58	58	0
35	20231030	202500	1369717	58	58	58	58	0
36	20231030	202400	1369717	58	58	58	58	0
37	20231030	202300	1369717	58	58	58	58	0
38	20231030	202200	1369717	58	58	58	58	0
39	20231030	202100	1369717	58	58	58	58	0
40	20231030	202000	1369717	58	58	58	58	0
41	20231030	201900	1369717	58	58	58	58	0
42	20231030	201800	1369717	58	58	58	58	0
43	20231030	201700	1369717	58	58	58	58	0
44	20231030	201600	1369717	58	58	58	58	0
45	20231030	201500	1369717	58	58	58	58	0
46	20231030	201400	1369717	58	58	58	58	0
47	20231030	201300	1369717	58	58	58	58	0
48	20231030	201200	1369717	58	58	58	58	0
49	20231030	201100	1369717	58	58	58	58	0
50	20231030	201000	1369717	58	58	58	58	0
51	20231030	200900	1369717	58	58	58	58	0
52	20231030	200800	1369717	58	58	58	58	0
53	20231030	200700	1369717	58	58	58	58	0
54	20231030	200600	1369717	58	58	58	58	0
55	20231030	200500	1369717	58	58	58	58	0
56	20231030	200400	1369717	58	58	58	58	0
57	20231030	200300	1369717	58	58	58	58	0
58	20231030	200200	1369717	58	58	58	58	0
59	20231030	200100	1369717	58	58	58	58	0
60	20231030	200000	1369717	58	58	58	58	0
61	20231030	195900	1369717	58	58	58	58	0
62	20231030	195800	1369717	58	58	58	58	1
63	20231030	195700	1369717	58	58	58	58	0
64	20231030	195600	1369717	58	58	58	58	0
65	20231030	195500	1369717	58	58	58	58	0
66	20231030	195400	1369717	58	58	58	58	0
67	20231030	195300	1369717	58	58	58	58	0
68	20231030	195200	1369717	58	58	58	58	0
69	20231030	195100	1369717	58	58	58	58	0
70	20231030	195000	1369717	58	58	58	58	0
71	20231030	194900	1369717	58	58	58	58	0
72	20231030	194800	1369717	58	58	58	58	0
73	20231030	194700	1369717	58	58	58	58	0
74	20231030	194600	1369717	58	58	58	58	0
75	20231030	194500	1369717	58	58	58	58	0
76	20231030	194400	1369717	58	58	58	58	0
77	20231030	194300	1369717	58	58	58	58	0
78	20231030	194200	1369717	58	58	58	58	0
79	20231030	194100	1369717	58	58	58	58	0
80	20231030	194000	1369717	58	58	58	58	0
81	20231030	193900	1369717	58	58	58	58	0
82	20231030	193800	1369717	58	58	58	58	0
83	20231030	193700	1369717	58	58	58	58	0
84	20231030	193600	1369717	58	58	58	58	0
85	20231030	193500	1369717	58	58	58	58	0
86	20231030	193400	1369717	58	58	58	58	0
87	20231030	193300	1369717	58	58	58	58	0
88	20231030	193200	1369717	58	58	58	58	0
89	20231030	193100	1369717	58	58	58	58	0
90	20231030	193000	1369717	58	58	58	58	0
91	20231030	192900	1369717	58	58	58	58	0
92	20231030	192800	1369717	58	58	58	58	1
93	20231030	192700	1369717	58	58	58	58	0
94	20231030	192600	1369717	58	58	58	58	0
95	20231030	192500	1369717	58	58	58	58	0
96	20231030	192400	1369717	58	58	58	58	0
97	20231030	192300	1369717	58	58	58	58	0
98	20231030	192200	1369717	58	58	58	58	0
99	20231030	192100	1369717	58	58	58	58	0
100	20231030	192000	1369717	58	58	58	58	0
101	20231030	191900	1369717	58	58	58	58	0
102	20231030	191800	1369717	58	58	58	58	0
103	20231030	191700	1369717	58	58	58	58	0
104	20231030	191600	1369717	58	58	58	58	0
105	20231030	191500	1369717	58	58	58	58	0
106	20231030	191400	1369717	58	58	58	58	0
107	20231030	191300	1369717	58	58	58	58	0
108	20231030	191200	1369717	58	58	58	58	0
109	20231030	191100	1369717	58	58	58	58	0
110	20231030	191000	1369717	58	58	58	58	0
111	20231030	190900	1369717	58	58	58	58	0
112	20231030	190800	1369717	58	58	58	58	0
113	20231030	190700	1369717	58	58	58	58	0
114	20231030	190600	1369717	58	58	58	58	0
115	20231030	190500	1369717	58	58	58	58	0
116	20231030	190400	1369717	58	58	58	58	0
117	20231030	190300	1369717	58	58	58	58	0
118	20231030	190200	1369717	58	58	58	58	0
119	20231030	190100	1369717	58	58	58	58	0
120	20231030	190000	1369717	58	58	58	58	0
121	20231030	185900	1369717	58	58	58	58	0
122	20231030	185800	1369717	58	58	58	58	1
123	20231030	185700	1369717	58	58	58	58	0
124	20231030	185600	1369717	58	58	58	58	0
125	20231030	185500	1369717	58	58	58	58	0
126	20231030	185400	1369717	58	58	58	58	0
127	20231030	185300	1369717	58	58	58	58	0
128	20231030	185200	1369717	58	58	58	58	0
129	20231030	185100	1369717	58	58	58	58	0
130	20231030	185000	1369717	58	58	58	58	0
131	20231030	184900	1369717	58	58	58	58	0
132	20231030	184800	1369717	58	58	58	58	0
133	20231030	184700	1369717	58	58	58	58	0
134	20231030	184600	1369717	58	58	58	58	0
135	20231030	184500	1369717	58	58	58	58	0
136	20231030	184400	1369717	58	58	58	58	0
137	20231030	184300	1369717	58	58	58	58	0
138	20231030	184200	1369717	58	58	58	58	0
139	20231030	184100	1369717	58	58	58	58	0
140	20231030	184000	1369717	58	58	58	58	0
141	20231030	183900	1369717	58	58	58	58	0
142	20231030	183800	1369717	58	58	58	58	0
143	20231030	183700	1369717	58	58	58	58	0
144	20231030	183600	1369717	58	58	58	58	0
145	20231030	183500	1369717	58	58	58	58	0
146	20231030	183400	1369717	58	58	58	58	0
147	20231030	183300	1369717	58	58	58	58	0
148	20231030	183200	1369717	58	58	58	58	0
149	20231030	183100	1369717	58	58	58	58	0
150	20231030	183000	1369717	58	58	58	58	0
151	20231030	182900	1369717	58	58	58	58	0
152	20231030	182800	1369717	58	58	58	58	1
153	20231030	182700	1369717	58	58	58	58	0
154	20231030	182600	1369717	58	58	58	58	0
155	20231030	182500	1369717	58	58	58	58	0
156	20231030	182400	1369717	58	58	58	58	0
157	20231030	182300	1369717	58	58	58	58	0
158	20231030	182200	1369717	58	58	58	58	0
159	20231030	182100	1369717	58	58	58	58	0
160	20231030	182000	1369717	58	58	58	58	0
161	20231030	181900	1369717	58	58	58	58	0
162	20231030	181800	1369717	58	58	58	58	0
163	20231030	181700	1369717	58	58	58	58	0
164	20231030	181600	1369717	58	58	58	58	0
165	20231030	181500	1369717	58	58	58	58	0
166	20231030	181400	1369717	58	58	58	58	0
167	20231030	181300	1369717	58	58	58	58	0
168	20231030	181200	1369717	58	58	58	58	0
169	20231030	181100	1369717	58	58	58	58	0
170	20231030	181000	1369717	58	58	58	58	0
171	20231030	180900	1369717	58	58	58	58	0
172	20231030	180800	1369717	58	58	58	58	0
173	20231030	180700	1369717	58	58	58	58	0
174	20231030	180600	1369717	58	58	58	58	0
175	20231030	180500	1369717	58	58	58	58	0
176	20231030	180400	1369717	58	58	58	58	0
177	20231030	180300	1369717	58	58	58	58	0
178	20231030	180200	1369717	58	58	58	58	0
179	20231030	180100	1369717	58	58	58	58	0
180	20231030	180000	1369717	58	58	58	58	0
181	20231030	175900	1369717	58	58	58	58	0
182	20231030	175800	1369717	58	58	58	58	1
183	20231030	175700	1369717	58	58	58	58	0
184	20231030	175600	1369717	58	58	58	58	0
185	20231030	175500	1369717	58	58	58	58	0
186	20231030	175400	1369717	58	58	58	58	0
187	20231030	175300	1369717	58	58	58	58	0
188	20231030	175200	1369717	58	58	58	58	0
189	20231030	175100	1369717	58	58	58	58	0
190	20231030	175000	1369717	58	58	58	58	0
191	20231030	174900	1369717	58	58	58	58	0
192	20231030	174800	1369717	58	58	58	58	0
193	20231030	174700	1369717	58	58	58	58	0
194	20231030	174600	1369717	58	58	58	58	0
195	20231030	174500	1369717	58	58	58	58	0
196	20231030	174400	1369717	58	58	58	58	0
197	20231030	174300	1369717	58	58	58	58	0
198	20231030	174200	1369717	58	58	58	58	0
199	20231030	174100	1369717	58	58	58	58	0
200	20231030	174000	1369717	58	58	58	58	0
201	20231030	173900	1369717	58	58	58	58	0
202	20231030	173800	1369717	58	58	58	58	0
203	20231030	173700	1369717	58	58	58	58	0
204	20231030	173600	1369717	58	58	58	58	0
205	20231030	173500	1369717	58	58	58	58	0
206	20231030	173400	1369717	58	58	58	58	0
207	20231030	173300	1369717	58	58	58	58	0
208	20231030	173200	1369717	58	58	58	58	0
209	20231030	173100	1369717	58	58	58	58	0
210	20231030	173000	1369717	58	58	58	58	0
211	20231030	172900	1369717	58	58	58	58	0
212	20231030	172800	1369717	58	58	58	58	1
213	20231030	172700	1369717	58	58	58	58	0
214	20231030	172600	1369717	58	58	58	58	0
215	20231030	172500	1369717	58	58	58	58	0
216	20231030	172400	1369717	58	58	58	58	0
217	20231030	172300	1369717	58	58	58	58	0
218	20231030	172200	1369717	58	58	58	58	0
219	20231030	172100	1369717	58	58	58	58	0
220	20231030	172000	1369717	58	58	58	58	0
221	20231030	171900	1369717	58	58	58	58	0
222	20231030	171800	1369717	58	58	58	58	0
223	20231030	171700	1369717	58	58	58	58	0
224	20231030	171600	1369717	58	58	58	58	0
225	20231030	171500	1369717	58	58	58	58	0
226	20231030	171400	1369717	58	58	58	58	0
227	20231030	171300	1369717	58	58	58	58	0
228	20231030	171200	1369717	58	58	58	58	0
229	20231030	171100	1369717	58	58	58	58	0
230	20231030	171000	1369717	58	58	58	58	0
231	20231030	170900	1369717	58	58	58	58	0
232	20231030	170800	1369717	58	58	58	58	0
233	20231030	170700	1369717	58	58	58	58	0
234	20231030	170600	1369717	58	58	58	58	0
235	20231030	170500	1369717	58	58	58	58	0
236	20231030	170400	1369717	58	58	58	58	0
237	20231030	170300	1369717	58	58	58	58	0
238	20231030	170200	1369717	58	58	58	58	0
239	20231030	170100	1369717	58	58	58	58	0
240	20231030	170000	1369717	58	58	58	58	0
241	20231030	165900	1369717	58	58	58	58	0
242	20231030	165800	1369717	58	58	58	58	1
243	20231030	165700	1369717	58	58	58	58	0
244	20231030	165600	1369717	58	58	58	58	0
245	20231030	165500	1369717	58	58	58	58	0
246	20231030	165400	1369717	58	58	58	58	0
247	20231030	165300	1369717	58	58	58	58	0
248	20231030	165200	1369717	58	58	58	58	0
249	20231030	165100	1369717	58	58	58	58	0
250	20231030	165000	1369717	58	58	58	58	0
251	20231030	164900	1369717	58	58	58	58	0
252	20231030	164800	1369717	58	58	58	58	0
253	20231030	164700	1369717	58	58	58	58	0
254	20231030	164600	1369717	58	58	58	58	0
255	20231030	164500	1369717	58	58	58	58	0
256	20231030	164400	1369717	58	58	58	58	0
257	20231030	164300	1369717	58	58	58	58	0
258	20231030	164200	1369717	58	58	58	58	0
259	20231030	164100	1369717	58	58	58	58	0
260	20231030	164000	1369717	58	58	58	58	0
261	20231030	163900	1369717	58	58	58	58	0
262	20231030	163800	1369717	58	58	58	58	0
263	20231030	163700	1369717	58	58	58	58	0
264	20231030	163600	1369717	58	58	58	58	0
265	20231030	163500	1369717	58	58	58	58	0
266	20231030	163400	1369717	58	58	58	58	0
267	20231030	163300	1369717	58	58	58	58	0
268	20231030	163200	1369717	58	58	58	58	0
269	20231030	163100	1369717	58	58	58	58	0
270	20231030	163000	1369717	58	58	58	58	0
271	20231030	162900	1369717	58	58	58	58	0
272	20231030	162800	1369717	58	58	58	58	1
273	20231030	162700	1369717	58	58	58	58	0
274	20231030	162600	1369717	58	58	58	58	0
275	20231030	162500	1369717	58	58	58	58	0
276	20231030	162400	1369717	58	58	58	58	0
277	20231030	162300	1369717	58	58	58	58	0
278	20231030	162200	1369717	58	58	58	58	0
279	20231030	162100	1369717	58	58	58	58	0
280	20231030	162000	1369717	58	58	58	58	0
281	20231030	161900	1369717	58	58	58	58	0
282	20231030	161800	1369717	58	58	58	58	0
283	20231030	161700	1369717	58	58	58	58	0
284	20231030	161600	1369717	58	58	58	58	0
285	20231030	161500	1369717	58	58	58	58	0
286	20231030	161400	1369717	58	58	58	58	0
287	20231030	161300	1369717	58	58	58	58	0
288	20231030	161200	1369717	58	58	58	58	0
289	20231030	161100	1369717	58	58	58	58	0
290	20231030	161000	1369717	58	58	58	58	0
291	20231030	160900	1369717	58	58	58	58	0
292	20231030	160800	1369717	58	58	58	58	0
293	20231030	160700	1369717	58	58	58	58	0
294	20231030	160600	1369717	58	58	58	58	0
295	20231030	160500	1369717	58	58	58	58	0
296	20231030	160400	1369717	58	58	58	58	0
297	20231030	160300	1369717	58	58	58	58	0
298	20231030	160200	1369717	58	58	58	58	0
299	20231030	160100	1369717	58	58	58	58	0
300	20231030	160000	1369717	58	58	58	58	0
301	20231030	155900	1369717	58	58	58	58	0
302	20231030	155800	1369717	58	58	58	58	1
303	20231030	155700	1369717	58	58	58	58	0
304	20231030	155600	1369717	58	58	58	58	0
305	20231030	155500	1369717	58	58	58	58	0
306	20231030	155400	1369717	58	58	58	58	0
307	20231030	155300	1369717	58	58	58	58	0
308	20231030	155200	1369717	58	58	58	58	0
309	20231030	155100	1369717	58	58	58	58	0
310	20231030	155000	1369717	58	58	58	58	0
311	20231030	154900	1369717	58	58	58	58	0
312	20231030	154800	1369717	58	58	58	58	0
313	20231030	154700	1369717	58	58	58	58	0
314	20231030	154600	1369717	58	58	58	58	0
315	20231030	154500	1369717	58	58	58	58	0
316	20231030	154400	1369717	58	58	58	58	0
317	20231030	154300	1369717	58	58	58	58	0
318	20231030	154200	1369717	58	58	58	58	0
319	20231030	154100	1369717	58	58	58	58	0
320	20231030	154000	1369717	58	58	58	58	0
321	20231030	153900	1369717	58	58	58	58	0
322	20231030	153800	1369717	58	58	58	58	0
323	20231030	153700	1369717	58	58	58	58	0
324	20231030	153600	1369717	58	58	58	58	0
325	20231030	153500	1369717	58	58	58	58	0
326	20231030	153400	1369717	58	58	58	58	0
327	20231030	153300	1369717	58	58	58	58	0
328	20231030	153200	1369717	58	58	58	58	0
329	20231030	153100	1369717	58	58	58	58	0
330	20231030	153000	1369717	58	58	58	58	0
331	20231030	152900	1369717	58	58	58	58	0
332	20231030	152800	1369717	58	58	58	58	0
333	20231030	152700	1369717	58	58	58	58	0
334	20231030	152600	1369717	58	58	58	58	0
335	20231030	152500	1369717	58	58	58	58	0
336	20231030	152400	1369717	58	58	58	58	0
337	20231030	152300	1369717	58	58	58	58	0
338	20231030	152200	1369717	58	58	58	58	0
339	20231030	152100	1369717	58	58	58	58	0
340	20231030	152000	1369717	58	58	58	58	0
341	20231030	151900	1369717	58	58	58	58	1
342	20231030	151800	1369659	57	57	57	57	14239
343	20231030	151700	558036	57	57	57	57	0
344	20231030	151600	558036	57	57	57	57	0
345	20231030	151500	558036	57	57	57	57	0
346	20231030	151400	558036	57	57	57	57	0
347	20231030	151300	558036	57	57	57	57	0
348	20231030	151200	558036	57	57	57	57	0
349	20231030	151100	558036	57	57	57	57	0
350	20231030	151000	558036	57	57	57	57	0
351	20231030	150900	558036	57	57	57	57	0
352	20231030	150800	558036	57	57	57	57	0
353	20231030	150700	558036	57	57	57	57	0
354	20231030	150600	558036	57	57	57	57	0
355	20231030	150500	558036	57	57	57	57	0
356	20231030	150400	558036	57	57	57	57	0
357	20231030	150300	558036	57	57	57	57	0
358	20231030	150200	558036	57	57	57	57	0
359	20231030	150100	558036	57	57	57	57	0
360	20231030	150000	558036	57	57	57	57	0
361	20231030	145900	558036	57	57	57	57	0
362	20231030	145800	558036	57	57	57	57	0
363	20231030	145700	558036	57	57	57	57	0
364	20231030	145600	558036	57	57	57	57	0
365	20231030	145500	558036	57	57	57	57	0
366	20231030	145400	558036	57	57	57	57	0
367	20231030	145300	558036	57	57	57	57	0
368	20231030	145200	558036	57	57	57	57	0
369	20231030	145100	558036	57	57	57	57	0
370	20231030	145000	558036	57	57	57	57	0
371	20231030	144900	558036	57	57	57	57	0
372	20231030	144800	558036	57	57	57	57	0
373	20231030	144700	558036	57	57	57	57	0
374	20231030	144600	558036	57	57	57	57	0
375	20231030	144500	558036	57	57	57	57	0
376	20231030	144400	558036	57	57	57	57	0
377	20231030	144300	558036	57	57	57	57	0
378	20231030	144200	558036	57	57	57	57	0
379	20231030	144100	558036	57	57	57	57	0
380	20231030	144000	558036	57	57	57	57	0
381	20231030	143900	558036	57	57	57	57	0
382	20231030	143800	558036	57	57	57	57	0
383	20231030	143700	558036	57	57	57	57	0
384	20231030	143600	558036	57	57	57	57	0
385	20231030	143500	558036	57	57	57	57	0
386	20231030	143400	558036	57	57	57	57	0
387	20231030	143300	558036	57	57	57	57	0
388	20231030	143200	558036	57	57	57	57	0
389	20231030	143100	558036	57	57	57	57	0
390	20231030	143000	558036	57	57	57	57	0
391	20231030	142900	558036	57	57	57	57	0
392	20231030	142800	558036	57	57	57	57	0
393	20231030	142700	558036	57	57	57	57	0
394	20231030	142600	558036	57	57	57	57	0
395	20231030	142500	558036	57	57	57	57	0
396	20231030	142400	558036	57	57	57	57	0
397	20231030	142300	558036	57	57	57	57	0
398	20231030	142200	558036	57	57	57	57	0
399	20231030	142100	558036	57	57	57	57	0
400	20231030	142000	558036	57	57	57	57	0
401	20231030	141900	558036	57	57	57	57	0
402	20231030	141800	558036	57	57	57	57	0
403	20231030	141700	558036	57	57	57	57	0
404	20231030	141600	558036	57	57	57	57	0
405	20231030	141500	558036	57	57	57	57	0
406	20231030	141400	558036	57	57	57	57	0
407	20231030	141300	558036	57	57	57	57	0
408	20231030	141200	558036	57	57	57	57	0
409	20231030	141100	558036	57	57	57	57	0
410	20231030	141000	558036	57	57	57	57	0
411	20231030	140900	558036	57	57	57	57	0
412	20231030	140800	558036	57	57	57	57	0
413	20231030	140700	558036	57	57	57	57	0
414	20231030	140600	558036	57	57	57	57	0
415	20231030	140500	558036	57	57	57	57	0
416	20231030	140400	558036	57	57	57	57	0
417	20231030	140300	558036	57	57	57	57	60
418	20231030	140200	554616	57	57	57	57	130
419	20231030	140100	547206	57	57	57	57	0
420	20231030	140000	547206	57	57	57	57	0
421	20231030	135900	547206	57	57	57	57	0
422	20231030	135800	547206	57	57	57	57	0
423	20231030	135700	547206	57	57	57	57	0
424	20231030	135600	547206	57	57	57	57	0
425	20231030	135500	547206	57	57	57	57	0
426	20231030	135400	547206	57	57	57	57	0
427	20231030	135300	547206	57	57	57	57	0
428	20231030	135200	547206	57	57	57	57	0
429	20231030	135100	547206	57	57	57	57	0
430	20231030	135000	547206	57	57	57	57	0
431	20231030	134900	547206	57	57	57	57	0
432	20231030	134800	547206	57	57	57	57	56
433	20231030	134700	544014	57	57	57	57	0
434	20231030	134600	544014	57	57	57	57	0
435	20231030	134500	544014	57	57	57	57	0
436	20231030	134400	544014	57	57	57	57	0
437	20231030	134300	544014	57	57	57	57	0
438	20231030	134200	544014	57	57	57	57	0
439	20231030	134100	544014	57	57	57	57	0
440	20231030	134000	544014	57	57	57	57	0
441	20231030	133900	544014	57	57	57	57	0
442	20231030	133800	544014	57	57	57	57	0
443	20231030	133700	544014	57	57	57	57	0
444	20231030	133600	544014	57	57	57	57	0
445	20231030	133500	544014	57	57	57	57	0
446	20231030	133400	544014	57	56	57	56	109
447	20231030	133300	537900	56	56	56	56	0
448	20231030	133200	537900	56	56	56	56	32
449	20231030	133100	536108	56	56	56	56	20
450	20231030	133000	534988	56	56	56	56	50
451	20231030	132900	532188	57	57	57	57	0
452	20231030	132800	532188	57	57	57	57	0
453	20231030	132700	532188	57	57	57	57	0
454	20231030	132600	532188	57	57	57	57	0
455	20231030	132500	532188	57	57	57	57	0
456	20231030	132400	532188	57	57	57	57	0
457	20231030	132300	532188	57	57	57	57	0
458	20231030	132200	532188	57	57	57	57	0
459	20231030	132100	532188	57	57	57	57	0
460	20231030	132000	532188	57	57	57	57	0
461	20231030	131900	532188	57	57	57	57	0
462	20231030	131800	532188	57	57	57	57	0
463	20231030	131700	532188	57	57	57	57	0
464	20231030	131600	532188	57	57	57	57	0
465	20231030	131500	532188	57	57	57	57	0
466	20231030	131400	532188	57	57	57	57	0
467	20231030	131300	532188	57	57	57	57	0
468	20231030	131200	532188	57	57	57	57	0
469	20231030	131100	532188	57	57	57	57	0
470	20231030	131000	532188	57	57	57	57	9
471	20231030	130900	531675	57	57	57	57	0
472	20231030	130800	531675	57	57	57	57	0
473	20231030	130700	531675	57	57	57	57	0
474	20231030	130600	531675	57	57	57	57	0
475	20231030	130500	531675	57	57	57	57	0
476	20231030	130400	531675	57	57	57	57	0
477	20231030	130300	531675	57	57	57	57	0
478	20231030	130200	531675	57	57	57	57	0
479	20231030	130100	531675	57	57	57	57	0
480	20231030	130000	531675	57	57	57	57	0
481	20231030	125900	531675	57	57	57	57	0
482	20231030	125800	531675	57	57	57	57	0
483	20231030	125700	531675	57	57	57	57	0
484	20231030	125600	531675	57	57	57	57	0
485	20231030	125500	531675	57	57	57	57	0
486	20231030	125400	531675	57	57	57	57	0
487	20231030	125300	531675	57	57	57	57	0
488	20231030	125200	531675	57	57	57	57	0
489	20231030	125100	531675	57	57	57	57	0
490	20231030	125000	531675	57	57	57	57	200
491	20231030	124900	520275	58	58	58	58	0
492	20231030	124800	520275	58	58	58	58	0
493	20231030	124700	520275	58	58	58	58	0
494	20231030	124600	520275	58	58	58	58	0
495	20231030	124500	520275	58	58	58	58	0
496	20231030	124400	520275	58	58	58	58	0
497	20231030	124300	520275	58	58	58	58	0
498	20231030	124200	520275	58	58	58	58	0
499	20231030	124100	520275	58	58	58	58	0
500	20231030	124000	520275	58	58	58	58	0
501	20231030	123900	520275	58	58	58	58	0
502	20231030	123800	520275	58	58	58	58	0
503	20231030	123700	520275	58	58	58	58	0
504	20231030	123600	520275	58	58	58	58	0
505	20231030	123500	520275	58	58	58	58	0
506	20231030	123400	520275	58	58	58	58	0
507	20231030	123300	520275	58	58	58	58	0
508	20231030	123200	520275	58	58	58	58	0
509	20231030	123100	520275	58	58	58	58	0
510	20231030	123000	520275	58	58	58	58	0
511	20231030	122900	520275	58	58	58	58	0
512	20231030	122800	520275	58	58	58	58	0
513	20231030	122700	520275	58	58	58	58	0
514	20231030	122600	520275	58	58	58	58	0
515	20231030	122500	520275	58	58	58	58	0
516	20231030	122400	520275	58	58	58	58	0
517	20231030	122300	520275	58	58	58	58	0
518	20231030	122200	520275	58	58	58	58	0
519	20231030	122100	520275	58	58	58	58	0
520	20231030	122000	520275	58	58	58	58	0
521	20231030	121900	520275	58	58	58	58	0
522	20231030	121800	520275	58	58	58	58	0
523	20231030	121700	520275	58	58	58	58	0
524	20231030	121600	520275	58	58	58	58	0
525	20231030	121500	520275	58	58	58	58	0
526	20231030	121400	520275	58	58	58	58	0
527	20231030	121300	520275	58	58	58	58	0
528	20231030	121200	520275	58	58	58	58	0
529	20231030	121100	520275	58	58	58	58	0
530	20231030	121000	520275	58	58	58	58	0
531	20231030	120900	520275	58	58	58	58	0
532	20231030	120800	520275	58	58	58	58	0
533	20231030	120700	520275	58	58	58	58	0
534	20231030	120600	520275	58	58	58	58	0
535	20231030	120500	520275	58	58	58	58	0
536	20231030	120400	520275	58	58	58	58	0
537	20231030	120300	520275	58	58	58	58	0
538	20231030	120200	520275	58	58	58	58	0
539	20231030	120100	520275	58	58	58	58	0
540	20231030	120000	520275	58	58	58	58	0
541	20231030	115900	520275	58	58	58	58	0
542	20231030	115800	520275	58	58	58	58	0
543	20231030	115700	520275	58	58	58	58	0
544	20231030	115600	520275	58	58	58	58	0
545	20231030	115500	520275	58	58	58	58	0
546	20231030	115400	520275	58	58	58	58	0
547	20231030	115300	520275	58	58	58	58	0
548	20231030	115200	520275	58	58	58	58	0
549	20231030	115100	520275	58	58	58	58	0
550	20231030	115000	520275	58	58	58	58	0
551	20231030	114900	520275	58	58	58	58	0
552	20231030	114800	520275	58	58	58	58	0
553	20231030	114700	520275	58	58	58	58	0
554	20231030	114600	520275	58	58	58	58	0
555	20231030	114500	520275	58	58	58	58	0
556	20231030	114400	520275	58	58	58	58	0
557	20231030	114300	520275	58	58	58	58	0
558	20231030	114200	520275	58	58	58	58	0
559	20231030	114100	520275	58	58	58	58	0
560	20231030	114000	520275	58	58	58	58	0
561	20231030	113900	520275	58	58	58	58	0
562	20231030	113800	520275	58	58	58	58	0
563	20231030	113700	520275	58	58	58	58	0
564	20231030	113600	520275	58	58	58	58	0
565	20231030	113500	520275	58	58	58	58	0
566	20231030	113400	520275	58	58	58	58	0
567	20231030	113300	520275	58	58	58	58	0
568	20231030	113200	520275	58	58	58	58	0
569	20231030	113100	520275	58	58	58	58	0
570	20231030	113000	520275	58	58	58	58	0
571	20231030	112900	520275	58	58	58	58	0
572	20231030	112800	520275	58	58	58	58	0
573	20231030	112700	520275	58	58	58	58	0
574	20231030	112600	520275	58	58	58	58	0
575	20231030	112500	520275	58	58	58	58	0
576	20231030	112400	520275	58	58	58	58	0
577	20231030	112300	520275	58	58	58	58	0
578	20231030	112200	520275	58	58	58	58	0
579	20231030	112100	520275	58	58	58	58	0
580	20231030	112000	520275	58	58	58	58	0
581	20231030	111900	520275	58	58	58	58	0
582	20231030	111800	520275	58	58	58	58	0
583	20231030	111700	520275	58	58	58	58	0
584	20231030	111600	520275	58	58	58	58	0
585	20231030	111500	520275	58	58	58	58	0
586	20231030	111400	520275	58	58	58	58	0
587	20231030	111300	520275	58	58	58	58	0
588	20231030	111200	520275	58	58	58	58	0
589	20231030	111100	520275	58	58	58	58	0
590	20231030	111000	520275	58	58	58	58	0
591	20231030	110900	520275	58	58	58	58	0
592	20231030	110800	520275	58	58	58	58	0
593	20231030	110700	520275	58	58	58	58	0
594	20231030	110600	520275	58	58	58	58	0
595	20231030	110500	520275	58	58	58	58	0
596	20231030	110400	520275	58	58	58	58	0
597	20231030	110300	520275	58	58	58	58	0
598	20231030	110200	520275	58	58	58	58	0
599	20231030	110100	520275	58	58	58	58	0
600	20231030	110000	520275	58	58	58	58	0
601	20231030	105900	520275	58	58	58	58	0
602	20231030	105800	520275	58	58	58	58	0
603	20231030	105700	520275	58	58	58	58	0
604	20231030	105600	520275	58	58	58	58	0
605	20231030	105500	520275	58	58	58	58	0
606	20231030	105400	520275	58	58	58	58	0
607	20231030	105300	520275	58	58	58	58	0
608	20231030	105200	520275	58	58	58	58	0
609	20231030	105100	520275	58	58	58	58	0
610	20231030	105000	520275	58	58	58	58	0
611	20231030	104900	520275	58	58	58	58	0
612	20231030	104800	520275	58	58	58	58	0
613	20231030	104700	520275	58	58	58	58	0
614	20231030	104600	520275	58	58	58	58	0
615	20231030	104500	520275	58	58	58	58	0
616	20231030	104400	520275	58	58	58	58	0
617	20231030	104300	520275	58	58	58	58	0
618	20231030	104200	520275	58	58	58	58	0
619	20231030	104100	520275	58	58	58	58	0
620	20231030	104000	520275	58	58	58	58	0
621	20231030	103900	520275	58	58	58	58	0
622	20231030	103800	520275	58	58	58	58	0
623	20231030	103700	520275	58	58	58	58	41
624	20231030	103600	517897	58	58	58	58	1
625	20231030	103500	517839	56	56	56	56	0
626	20231030	103400	517839	56	56	56	56	0
627	20231030	103300	517839	56	56	56	56	0
628	20231030	103200	517839	56	56	56	56	0
629	20231030	103100	517839	56	56	56	56	0
630	20231030	103000	517839	56	56	56	56	0
631	20231030	102900	517839	56	56	56	56	0
632	20231030	102800	517839	56	56	56	56	0
633	20231030	102700	517839	56	56	56	56	0
634	20231030	102600	517839	56	56	56	56	0
635	20231030	102500	517839	56	56	56	56	0
636	20231030	102400	517839	56	57	57	56	1933
637	20231030	102300	409580	57	57	57	57	0
638	20231030	102200	409580	57	57	57	57	0
639	20231030	102100	409580	57	57	57	57	0
640	20231030	102000	409580	57	57	57	57	0
641	20231030	101900	409580	57	57	57	57	0
642	20231030	101800	409580	57	57	57	57	0
643	20231030	101700	409580	57	57	57	57	0
644	20231030	101600	409580	57	57	57	57	0
645	20231030	101500	409580	57	57	57	57	0
646	20231030	101400	409580	57	57	57	57	0
647	20231030	101300	409580	57	57	57	57	0
648	20231030	101200	409580	57	57	57	57	0
649	20231030	101100	409580	57	57	57	57	0
650	20231030	101000	409580	57	57	57	57	0
651	20231030	100900	409580	57	57	57	57	0
652	20231030	100800	409580	57	57	57	57	0
653	20231030	100700	409580	57	57	57	57	0
654	20231030	100600	409580	57	57	57	57	0
655	20231030	100500	409580	57	57	57	57	0
656	20231030	100400	409580	57	57	57	57	0
657	20231030	100300	409580	57	57	57	57	0
658	20231030	100200	409580	57	57	57	57	0
659	20231030	100100	409580	57	57	57	57	0
660	20231030	100000	409580	57	57	57	57	0
661	20231030	095900	409580	57	57	57	57	2000
662	20231030	095800	295580	58	58	58	58	10
663	20231030	095700	295000	59	59	59	59	0
664	20231030	095600	295000	59	59	59	59	0
665	20231030	095500	295000	59	59	59	59	0
666	20231030	095400	295000	59	59	59	59	0
667	20231030	095300	295000	59	59	59	59	0
668	20231030	095200	295000	59	59	59	59	0
669	20231030	095100	295000	59	59	59	59	0
670	20231030	095000	295000	59	59	59	59	0
671	20231030	094900	295000	59	59	59	59	0
672	20231030	094800	295000	59	59	59	59	0
673	20231030	094700	295000	59	59	59	59	0
674	20231030	094600	295000	59	59	59	59	0
675	20231030	094500	295000	59	59	59	59	0
676	20231030	094400	295000	59	59	59	59	0
677	20231030	094300	295000	59	59	59	59	0
678	20231030	094200	295000	59	59	59	59	0
679	20231030	094100	295000	59	59	59	59	0
680	20231030	094000	295000	59	59	59	59	5000
681	20231030	093900	0	61	61	61	61	0
682	20231030	093800	0	61	61	61	61	0
683	20231030	093700	0	61	61	61	61	0
684	20231030	093600	0	61	61	61	61	0
685	20231030	093500	0	61	61	61	61	0
686	20231030	093400	0	61	61	61	61	0
687	20231030	093300	0	61	61	61	61	0
688	20231030	093200	0	61	61	61	61	0
689	20231030	093100	0	61	61	61	61	0
690	20231030	093000	0	61	61	61	61	0
691	20231030	092900	0	61	61	61	61	0
692	20231030	092800	0	61	61	61	61	0
693	20231030	092700	0	61	61	61	61	0
694	20231030	092600	0	61	61	61	61	0
695	20231030	092500	0	61	61	61	61	0
696	20231030	092400	0	61	61	61	61	0
697	20231030	092300	0	61	61	61	61	0
698	20231030	092200	0	61	61	61	61	0
699	20231030	092100	0	61	61	61	61	0
700	20231030	092000	0	61	61	61	61	0
701	20231030	091900	0	61	61	61	61	0
702	20231030	091800	0	61	61	61	61	0
703	20231030	091700	0	61	61	61	61	0
704	20231030	091600	0	61	61	61	61	0
705	20231030	091500	0	61	61	61	61	0
706	20231030	091400	0	61	61	61	61	0
707	20231030	091300	0	61	61	61	61	0
708	20231030	091200	0	61	61	61	61	0
709	20231030	091100	0	61	61	61	61	0
710	20231030	091000	0	61	61	61	61	0
711	20231030	090900	0	61	61	61	61	0
712	20231030	090800	0	61	61	61	61	0
713	20231030	090700	0	61	61	61	61	0
714	20231030	090600	0	61	61	61	61	0
715	20231030	090500	0	61	61	61	61	0
716	20231030	090400	0	61	61	61	61	0
717	20231030	090300	0	61	61	61	61	0
718	20231030	090200	0	61	61	61	61	0
719	20231030	090100	0	61	61	61	61	0
720	20231030	090000	0	61	61	61	61	0