KissMeData/014990/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190000	104432051	890	890	890	890	1082
3	20231030	185900	104432051	890	890	890	890	0
4	20231030	185800	104432051	890	890	890	890	0
5	20231030	185700	104432051	890	890	890	890	0
6	20231030	185600	104432051	890	890	890	890	0
7	20231030	185500	104432051	890	890	890	890	0
8	20231030	185400	104432051	890	890	890	890	0
9	20231030	185300	104432051	890	890	890	890	0
10	20231030	185200	104432051	890	890	890	890	0
11	20231030	185100	104432051	890	890	890	890	0
12	20231030	185000	104432051	890	890	890	890	0
13	20231030	184900	104432051	890	890	890	890	0
14	20231030	184800	104432051	890	890	890	890	0
15	20231030	184700	104432051	890	890	890	890	0
16	20231030	184600	104432051	890	890	890	890	0
17	20231030	184500	104432051	890	890	890	890	0
18	20231030	184400	104432051	890	890	890	890	0
19	20231030	184300	104432051	890	890	890	890	0
20	20231030	184200	104432051	890	890	890	890	0
21	20231030	184100	104432051	890	890	890	890	0
22	20231030	184000	104432051	890	890	890	890	0
23	20231030	183900	104432051	890	890	890	890	0
24	20231030	183800	104432051	890	890	890	890	0
25	20231030	183700	104432051	890	890	890	890	0
26	20231030	183600	104432051	890	890	890	890	0
27	20231030	183500	104432051	890	890	890	890	0
28	20231030	183400	104432051	890	890	890	890	0
29	20231030	183300	104432051	890	890	890	890	0
30	20231030	183200	104432051	890	890	890	890	0
31	20231030	183100	104432051	890	890	890	890	0
32	20231030	183000	104432051	890	890	890	890	1082
33	20231030	182900	104432051	890	890	890	890	0
34	20231030	182800	104432051	890	890	890	890	0
35	20231030	182700	104432051	890	890	890	890	0
36	20231030	182600	104432051	890	890	890	890	0
37	20231030	182500	104432051	890	890	890	890	0
38	20231030	182400	104432051	890	890	890	890	0
39	20231030	182300	104432051	890	890	890	890	0
40	20231030	182200	104432051	890	890	890	890	0
41	20231030	182100	104432051	890	890	890	890	0
42	20231030	182000	104432051	890	890	890	890	0
43	20231030	181900	104432051	890	890	890	890	0
44	20231030	181800	104432051	890	890	890	890	0
45	20231030	181700	104432051	890	890	890	890	0
46	20231030	181600	104432051	890	890	890	890	0
47	20231030	181500	104432051	890	890	890	890	0
48	20231030	181400	104432051	890	890	890	890	0
49	20231030	181300	104432051	890	890	890	890	0
50	20231030	181200	104432051	890	890	890	890	0
51	20231030	181100	104432051	890	890	890	890	0
52	20231030	181000	104432051	890	890	890	890	0
53	20231030	180900	104432051	890	890	890	890	0
54	20231030	180800	104432051	890	890	890	890	0
55	20231030	180700	104432051	890	890	890	890	0
56	20231030	180600	104432051	890	890	890	890	0
57	20231030	180500	104432051	890	890	890	890	0
58	20231030	180400	104432051	890	890	890	890	0
59	20231030	180300	104432051	890	890	890	890	0
60	20231030	180200	104432051	890	890	890	890	0
61	20231030	180100	104432051	890	890	890	890	0
62	20231030	180000	104432051	890	890	890	890	1082
63	20231030	175900	104432051	890	890	890	890	0
64	20231030	175800	104432051	890	890	890	890	0
65	20231030	175700	104432051	890	890	890	890	0
66	20231030	175600	104432051	890	890	890	890	0
67	20231030	175500	104432051	890	890	890	890	0
68	20231030	175400	104432051	890	890	890	890	0
69	20231030	175300	104432051	890	890	890	890	0
70	20231030	175200	104432051	890	890	890	890	0
71	20231030	175100	104432051	890	890	890	890	0
72	20231030	175000	104432051	890	890	890	890	0
73	20231030	174900	104432051	890	890	890	890	0
74	20231030	174800	104432051	890	890	890	890	0
75	20231030	174700	104432051	890	890	890	890	0
76	20231030	174600	104432051	890	890	890	890	0
77	20231030	174500	104432051	890	890	890	890	0
78	20231030	174400	104432051	890	890	890	890	0
79	20231030	174300	104432051	890	890	890	890	0
80	20231030	174200	104432051	890	890	890	890	0
81	20231030	174100	104432051	890	890	890	890	0
82	20231030	174000	104432051	890	890	890	890	0
83	20231030	173900	104432051	890	890	890	890	0
84	20231030	173800	104432051	890	890	890	890	0
85	20231030	173700	104432051	890	890	890	890	0
86	20231030	173600	104432051	890	890	890	890	0
87	20231030	173500	104432051	890	890	890	890	0
88	20231030	173400	104432051	890	890	890	890	0
89	20231030	173300	104432051	890	890	890	890	0
90	20231030	173200	104432051	890	890	890	890	0
91	20231030	173100	104432051	890	890	890	890	0
92	20231030	173000	104432051	890	890	890	890	1082
93	20231030	172900	104432051	890	890	890	890	0
94	20231030	172800	104432051	890	890	890	890	0
95	20231030	172700	104432051	890	890	890	890	0
96	20231030	172600	104432051	890	890	890	890	0
97	20231030	172500	104432051	890	890	890	890	0
98	20231030	172400	104432051	890	890	890	890	0
99	20231030	172300	104432051	890	890	890	890	0
100	20231030	172200	104432051	890	890	890	890	0
101	20231030	172100	104432051	890	890	890	890	0
102	20231030	172000	104432051	890	890	890	890	0
103	20231030	171900	104432051	890	890	890	890	0
104	20231030	171800	104432051	890	890	890	890	0
105	20231030	171700	104432051	890	890	890	890	0
106	20231030	171600	104432051	890	890	890	890	0
107	20231030	171500	104432051	890	890	890	890	0
108	20231030	171400	104432051	890	890	890	890	0
109	20231030	171300	104432051	890	890	890	890	0
110	20231030	171200	104432051	890	890	890	890	0
111	20231030	171100	104432051	890	890	890	890	0
112	20231030	171000	104432051	890	890	890	890	0
113	20231030	170900	104432051	890	890	890	890	0
114	20231030	170800	104432051	890	890	890	890	0
115	20231030	170700	104432051	890	890	890	890	0
116	20231030	170600	104432051	890	890	890	890	0
117	20231030	170500	104432051	890	890	890	890	0
118	20231030	170400	104432051	890	890	890	890	0
119	20231030	170300	104432051	890	890	890	890	0
120	20231030	170200	104432051	890	890	890	890	0
121	20231030	170100	104432051	890	890	890	890	0
122	20231030	170000	104432051	890	890	890	890	1082
123	20231030	165900	104432051	890	890	890	890	0
124	20231030	165800	104432051	890	890	890	890	0
125	20231030	165700	104432051	890	890	890	890	0
126	20231030	165600	104432051	890	890	890	890	0
127	20231030	165500	104432051	890	890	890	890	0
128	20231030	165400	104432051	890	890	890	890	0
129	20231030	165300	104432051	890	890	890	890	0
130	20231030	165200	104432051	890	890	890	890	0
131	20231030	165100	104432051	890	890	890	890	0
132	20231030	165000	104432051	890	890	890	890	0
133	20231030	164900	104432051	890	890	890	890	0
134	20231030	164800	104432051	890	890	890	890	0
135	20231030	164700	104432051	890	890	890	890	0
136	20231030	164600	104432051	890	890	890	890	0
137	20231030	164500	104432051	890	890	890	890	0
138	20231030	164400	104432051	890	890	890	890	0
139	20231030	164300	104432051	890	890	890	890	0
140	20231030	164200	104432051	890	890	890	890	0
141	20231030	164100	104432051	890	890	890	890	0
142	20231030	164000	104432051	890	890	890	890	0
143	20231030	163900	104432051	890	890	890	890	0
144	20231030	163800	104432051	890	890	890	890	0
145	20231030	163700	104432051	890	890	890	890	0
146	20231030	163600	104432051	890	890	890	890	0
147	20231030	163500	104432051	890	890	890	890	0
148	20231030	163400	104432051	890	890	890	890	0
149	20231030	163300	104432051	890	890	890	890	0
150	20231030	163200	104432051	890	890	890	890	0
151	20231030	163100	104432051	890	890	890	890	0
152	20231030	163000	104432051	890	890	890	890	1082
153	20231030	162900	104432051	890	890	890	890	0
154	20231030	162800	104432051	890	890	890	890	0
155	20231030	162700	104432051	890	890	890	890	0
156	20231030	162600	104432051	890	890	890	890	0
157	20231030	162500	104432051	890	890	890	890	0
158	20231030	162400	104432051	890	890	890	890	0
159	20231030	162300	104432051	890	890	890	890	0
160	20231030	162200	104432051	890	890	890	890	0
161	20231030	162100	104432051	890	890	890	890	0
162	20231030	162000	104432051	890	890	890	890	0
163	20231030	161900	104432051	890	890	890	890	0
164	20231030	161800	104432051	890	890	890	890	0
165	20231030	161700	104432051	890	890	890	890	0
166	20231030	161600	104432051	890	890	890	890	0
167	20231030	161500	104432051	890	890	890	890	0
168	20231030	161400	104432051	890	890	890	890	0
169	20231030	161300	104432051	890	890	890	890	0
170	20231030	161200	104432051	890	890	890	890	0
171	20231030	161100	104432051	890	890	890	890	0
172	20231030	161000	104432051	890	890	890	890	0
173	20231030	160900	104432051	890	890	890	890	0
174	20231030	160800	104432051	890	890	890	890	0
175	20231030	160700	104432051	890	890	890	890	0
176	20231030	160600	104432051	890	890	890	890	0
177	20231030	160500	104432051	890	890	890	890	0
178	20231030	160400	104432051	890	890	890	890	0
179	20231030	160300	104432051	890	890	890	890	0
180	20231030	160200	104432051	890	890	890	890	0
181	20231030	160100	104432051	890	890	890	890	0
182	20231030	160000	104432051	890	890	890	890	1082
183	20231030	155900	104432051	890	890	890	890	0
184	20231030	155800	104432051	890	890	890	890	0
185	20231030	155700	104432051	890	890	890	890	0
186	20231030	155600	104432051	890	890	890	890	0
187	20231030	155500	104432051	890	890	890	890	0
188	20231030	155400	104432051	890	890	890	890	0
189	20231030	155300	104432051	890	890	890	890	0
190	20231030	155200	104432051	890	890	890	890	0
191	20231030	155100	104432051	890	890	890	890	0
192	20231030	155000	104432051	890	890	890	890	0
193	20231030	154900	104432051	890	890	890	890	0
194	20231030	154800	104432051	890	890	890	890	0
195	20231030	154700	104432051	890	890	890	890	0
196	20231030	154600	104432051	890	890	890	890	0
197	20231030	154500	104432051	890	890	890	890	0
198	20231030	154400	104432051	890	890	890	890	0
199	20231030	154300	104432051	890	890	890	890	0
200	20231030	154200	104432051	890	890	890	890	0
201	20231030	154100	104432051	890	890	890	890	0
202	20231030	154000	104432051	890	890	890	890	0
203	20231030	153900	104432051	890	890	890	890	0
204	20231030	153800	104432051	890	890	890	890	0
205	20231030	153700	104432051	890	890	890	890	0
206	20231030	153600	104432051	890	890	890	890	0
207	20231030	153500	104432051	890	890	890	890	0
208	20231030	153400	104432051	890	890	890	890	0
209	20231030	153300	104432051	890	890	890	890	0
210	20231030	153200	104432051	890	890	890	890	0
211	20231030	153100	104432051	890	890	890	890	0
212	20231030	153000	104432051	890	890	890	890	2164
213	20231030	152900	103469071	890	890	890	890	0
214	20231030	152800	103469071	890	890	890	890	0
215	20231030	152700	103469071	890	890	890	890	0
216	20231030	152600	103469071	890	890	890	890	0
217	20231030	152500	103469071	890	890	890	890	0
218	20231030	152400	103469071	890	890	890	890	0
219	20231030	152300	103469071	890	890	890	890	0
220	20231030	152200	103469071	890	890	890	890	0
221	20231030	152100	103469071	890	890	890	890	0
222	20231030	152000	103469071	890	890	890	890	0
223	20231030	151900	103469071	890	890	890	890	0
224	20231030	151800	103469071	890	890	890	890	101
225	20231030	151700	103379181	890	890	890	890	0
226	20231030	151600	103379181	890	890	890	890	0
227	20231030	151500	103379181	890	890	890	890	5
228	20231030	151400	103374731	890	890	890	890	0
229	20231030	151300	103374731	890	890	890	890	4
230	20231030	151200	103371171	889	889	889	889	5
231	20231030	151100	103366726	885	885	885	885	0
232	20231030	151000	103366726	885	885	885	885	0
233	20231030	150900	103366726	885	885	885	885	0
234	20231030	150800	103366726	885	885	885	885	0
235	20231030	150700	103366726	885	885	885	885	127
236	20231030	150600	103254331	885	886	886	885	134
237	20231030	150500	103135734	885	885	885	885	0
238	20231030	150400	103135734	885	887	887	885	40
239	20231030	150300	103100328	887	888	888	887	464
240	20231030	150200	102688757	890	890	890	889	29
241	20231030	150100	102662948	890	890	891	890	31
242	20231030	150000	102635354	885	885	885	885	0
243	20231030	145900	102635354	885	885	885	885	400
244	20231030	145800	102281354	885	885	885	885	500
245	20231030	145700	101838854	890	890	890	890	0
246	20231030	145600	101838854	890	891	891	890	4550
247	20231030	145500	97789114	891	891	892	891	524
248	20231030	145400	97321766	890	891	891	890	58
249	20231030	145300	97270089	890	890	890	890	102
250	20231030	145200	97179309	890	890	890	890	61
251	20231030	145100	97125019	890	890	890	890	0
252	20231030	145000	97125019	890	890	890	890	0
253	20231030	144900	97125019	890	889	890	889	829
254	20231030	144800	96387212	890	889	890	889	7
255	20231030	144700	96380988	888	888	888	888	3097
256	20231030	144600	93630852	887	887	887	887	569
257	20231030	144500	93126149	887	887	887	887	0
258	20231030	144400	93126149	887	887	887	887	0
259	20231030	144300	93126149	887	887	887	887	1
260	20231030	144200	93125262	883	883	883	883	13
261	20231030	144100	93113783	887	887	887	887	0
262	20231030	144000	93113783	887	887	887	887	0
263	20231030	143900	93113783	887	887	887	887	180
264	20231030	143800	92954123	887	887	887	887	37
265	20231030	143700	92921304	881	886	886	881	2540
266	20231030	143600	90678842	886	887	887	886	202
267	20231030	143500	90499669	884	884	884	884	1727
268	20231030	143400	88973001	885	887	887	885	522
269	20231030	143300	88510719	886	886	886	886	0
270	20231030	143200	88510719	886	886	886	886	0
271	20231030	143100	88510719	886	886	886	886	9
272	20231030	143000	88502745	885	885	885	885	0
273	20231030	142900	88502745	885	886	886	885	24
274	20231030	142800	88481503	886	886	887	886	18
275	20231030	142700	88465541	887	887	887	887	0
276	20231030	142600	88465541	887	885	887	885	426
277	20231030	142500	88088431	884	885	885	884	127
278	20231030	142400	87976058	884	884	884	884	0
279	20231030	142300	87976058	884	884	884	884	0
280	20231030	142200	87976058	884	884	884	884	2
281	20231030	142100	87974290	885	885	885	885	0
282	20231030	142000	87974290	885	885	885	885	4
283	20231030	141900	87970750	885	884	885	884	19
284	20231030	141800	87953938	885	885	885	885	1
285	20231030	141700	87953053	886	886	886	886	0
286	20231030	141600	87953053	886	886	886	886	0
287	20231030	141500	87953053	886	887	887	886	1291
288	20231030	141400	86807937	887	887	887	887	55
289	20231030	141300	86759152	887	887	887	887	0
290	20231030	141200	86759152	887	887	887	887	60
291	20231030	141100	86705932	887	887	887	887	0
292	20231030	141000	86705932	887	887	887	887	0
293	20231030	140900	86705932	887	887	887	887	0
294	20231030	140800	86705932	887	887	887	887	0
295	20231030	140700	86705932	887	887	887	887	0
296	20231030	140600	86705932	887	887	887	887	1
297	20231030	140500	86705045	887	887	887	887	1
298	20231030	140400	86704158	888	888	888	888	0
299	20231030	140300	86704158	888	888	888	888	0
300	20231030	140200	86704158	888	889	889	888	2
301	20231030	140100	86702381	883	888	888	883	500
302	20231030	140000	86260534	889	889	889	889	0
303	20231030	135900	86260534	889	889	889	889	1
304	20231030	135800	86259645	889	889	889	889	0
305	20231030	135700	86259645	889	889	889	889	0
306	20231030	135600	86259645	889	889	889	889	0
307	20231030	135500	86259645	889	889	889	889	0
308	20231030	135400	86259645	889	889	889	889	0
309	20231030	135300	86259645	889	889	889	889	0
310	20231030	135200	86259645	889	889	889	889	0
311	20231030	135100	86259645	889	888	889	888	6
312	20231030	135000	86254312	887	887	887	887	0
313	20231030	134900	86254312	887	887	887	887	1
314	20231030	134800	86253425	888	888	888	888	0
315	20231030	134700	86253425	888	888	888	888	89
316	20231030	134600	86174393	888	888	888	888	1
317	20231030	134500	86173505	888	889	889	888	6
318	20231030	134400	86168176	889	887	890	887	110
319	20231030	134300	86070581	886	885	886	885	146
320	20231030	134200	85941275	886	887	887	886	6
321	20231030	134100	85935957	887	887	887	887	2
322	20231030	134000	85934183	887	887	887	887	16
323	20231030	133900	85919991	886	886	886	886	1
324	20231030	133800	85919105	887	887	887	887	0
325	20231030	133700	85919105	887	887	887	887	0
326	20231030	133600	85919105	887	887	887	887	0
327	20231030	133500	85919105	887	887	887	887	0
328	20231030	133400	85919105	887	887	887	887	0
329	20231030	133300	85919105	887	887	887	887	0
330	20231030	133200	85919105	887	887	887	887	0
331	20231030	133100	85919105	887	887	887	887	0
332	20231030	133000	85919105	887	888	888	887	2
333	20231030	132900	85917330	887	887	887	887	0
334	20231030	132800	85917330	887	888	888	887	3
335	20231030	132700	85914668	889	891	891	889	7
336	20231030	132600	85908433	891	891	891	891	0
337	20231030	132500	85908433	891	891	891	891	2
338	20231030	132400	85906651	890	890	890	890	1
339	20231030	132300	85905761	890	891	891	890	2
340	20231030	132200	85903980	891	891	891	891	1
341	20231030	132100	85903089	891	891	891	891	1
342	20231030	132000	85902198	892	892	892	892	0
343	20231030	131900	85902198	892	892	892	892	0
344	20231030	131800	85902198	892	892	892	892	57
345	20231030	131700	85851354	886	886	886	886	0
346	20231030	131600	85851354	886	885	886	885	6508
347	20231030	131500	80085466	884	884	884	884	6244
348	20231030	131400	74565770	881	882	882	881	2086
349	20231030	131300	72727954	882	882	882	882	1000
350	20231030	131200	71845954	882	883	883	882	3000
351	20231030	131100	69198954	884	884	884	884	2
352	20231030	131000	69197186	884	884	884	884	3
353	20231030	130900	69194534	884	885	885	884	1002
354	20231030	130800	68308765	885	885	885	885	2012
355	20231030	130700	66528145	885	885	885	885	0
356	20231030	130600	66528145	885	885	885	885	0
357	20231030	130500	66528145	885	885	885	885	2
358	20231030	130400	66526375	885	885	885	885	0
359	20231030	130300	66526375	885	885	885	885	70
360	20231030	130200	66464425	886	886	886	886	183
361	20231030	130100	66302287	886	886	886	886	0
362	20231030	130000	66302287	886	886	886	886	0
363	20231030	125900	66302287	886	886	886	886	0
364	20231030	125800	66302287	886	886	886	886	0
365	20231030	125700	66302287	886	886	886	886	0
366	20231030	125600	66302287	886	886	886	886	0
367	20231030	125500	66302287	886	886	886	886	50
368	20231030	125400	66257987	887	887	887	887	1
369	20231030	125300	66257100	887	887	887	887	50
370	20231030	125200	66212750	888	888	888	888	0
371	20231030	125100	66212750	888	888	888	888	0
372	20231030	125000	66212750	888	888	888	888	0
373	20231030	124900	66212750	888	888	888	888	1
374	20231030	124800	66211862	887	888	888	887	59
375	20231030	124700	66159520	888	888	888	888	631
376	20231030	124600	65599192	888	888	888	888	1
377	20231030	124500	65598304	887	887	887	887	4222
378	20231030	124400	61853390	887	887	887	887	3
379	20231030	124300	61850729	886	887	887	886	701
380	20231030	124200	61228973	888	888	888	888	0
381	20231030	124100	61228973	888	888	888	888	169
382	20231030	124000	61078901	889	889	889	889	2
383	20231030	123900	61077123	889	888	889	888	932
384	20231030	123800	60249506	888	889	889	888	686
385	20231030	123700	59639838	889	889	889	889	579
386	20231030	123600	59125107	889	889	889	889	1125
387	20231030	123500	58124982	889	889	889	889	1
388	20231030	123400	58124093	889	889	889	889	0
389	20231030	123300	58124093	889	889	889	889	0
390	20231030	123200	58124093	889	889	889	889	0
391	20231030	123100	58124093	889	889	889	889	0
392	20231030	123000	58124093	889	889	889	889	0
393	20231030	122900	58124093	889	889	889	888	87
394	20231030	122800	58046790	889	889	889	889	3
395	20231030	122700	58044123	887	888	888	887	50
396	20231030	122600	57999732	887	887	887	887	9
397	20231030	122500	57991749	887	889	889	887	70
398	20231030	122400	57929628	889	889	889	887	30001
399	20231030	122300	31315825	890	890	890	889	648
400	20231030	122200	30739148	891	891	891	891	10
401	20231030	122100	30730238	891	891	891	891	2
402	20231030	122000	30728456	891	891	891	891	1
403	20231030	121900	30727565	892	892	892	892	0
404	20231030	121800	30727565	892	892	892	892	5
405	20231030	121700	30723105	892	892	892	892	0
406	20231030	121600	30723105	892	891	892	891	101
407	20231030	121500	30633014	891	891	891	891	1
408	20231030	121400	30632123	892	892	892	892	0
409	20231030	121300	30632123	892	892	892	892	0
410	20231030	121200	30632123	892	892	892	892	0
411	20231030	121100	30632123	892	892	892	892	30
412	20231030	121000	30605363	891	891	891	891	0
413	20231030	120900	30605363	891	891	891	891	0
414	20231030	120800	30605363	891	891	891	891	2
415	20231030	120700	30603581	892	893	893	892	5
416	20231030	120600	30599117	893	893	893	893	0
417	20231030	120500	30599117	893	895	895	893	3
418	20231030	120400	30596435	890	890	890	890	400
419	20231030	120300	30240435	890	895	895	890	101
420	20231030	120200	30150518	893	894	894	893	2
421	20231030	120100	30148731	895	895	895	895	0
422	20231030	120000	30148731	895	895	895	895	5
423	20231030	115900	30144256	895	894	895	893	12
424	20231030	115800	30133530	894	894	894	894	0
425	20231030	115700	30133530	894	894	894	894	25
426	20231030	115600	30111180	894	894	894	894	27
427	20231030	115500	30087042	895	893	895	893	920
428	20231030	115400	29263855	893	890	893	890	90
429	20231030	115300	29183725	891	891	891	891	20
430	20231030	115200	29165905	892	892	892	892	0
431	20231030	115100	29165905	892	893	894	892	22
432	20231030	115000	29146264	894	894	894	893	48
433	20231030	114900	29103356	893	893	893	893	0
434	20231030	114800	29103356	893	893	893	893	2
435	20231030	114700	29101570	894	894	894	894	2
436	20231030	114600	29099782	895	895	895	895	0
437	20231030	114500	29099782	895	894	895	894	3
438	20231030	114400	29097099	894	894	894	894	400
439	20231030	114300	28739499	894	894	894	894	100
440	20231030	114200	28650099	894	894	894	894	0
441	20231030	114100	28650099	894	894	894	894	2
442	20231030	114000	28648311	895	895	895	895	2
443	20231030	113900	28646521	895	895	895	895	148
444	20231030	113800	28514061	893	893	895	893	333
445	20231030	113700	28216689	893	893	893	893	0
446	20231030	113600	28216689	893	893	893	893	26
447	20231030	113500	28193471	893	893	893	893	0
448	20231030	113400	28193471	893	893	893	893	0
449	20231030	113300	28193471	893	893	893	893	0
450	20231030	113200	28193471	893	895	895	893	13
451	20231030	113100	28181842	895	895	895	895	0
452	20231030	113000	28181842	895	895	895	895	0
453	20231030	112900	28181842	895	895	895	895	0
454	20231030	112800	28181842	895	895	895	895	2
455	20231030	112700	28180052	895	895	895	895	0
456	20231030	112600	28180052	895	895	895	895	1
457	20231030	112500	28179157	896	896	896	896	1
458	20231030	112400	28178261	895	895	895	895	0
459	20231030	112300	28178261	895	895	895	895	0
460	20231030	112200	28178261	895	895	895	895	2
461	20231030	112100	28176471	895	895	895	895	0
462	20231030	112000	28176471	895	895	895	895	0
463	20231030	111900	28176471	895	896	896	895	2
464	20231030	111800	28174680	895	894	896	894	24
465	20231030	111700	28153220	893	893	893	893	2
466	20231030	111600	28151434	896	895	896	894	24
467	20231030	111500	28129955	894	895	895	894	4
468	20231030	111400	28126377	896	896	896	896	0
469	20231030	111300	28126377	896	896	896	896	50
470	20231030	111200	28081577	896	896	896	896	2
471	20231030	111100	28079785	896	896	896	896	17
472	20231030	111000	28064553	897	897	898	897	22
473	20231030	110900	28044814	897	896	897	895	447
474	20231030	110800	27644094	896	896	896	896	0
475	20231030	110700	27644094	896	896	896	896	0
476	20231030	110600	27644094	896	895	896	895	7
477	20231030	110500	27637827	891	891	891	891	4
478	20231030	110400	27634263	892	894	894	892	6
479	20231030	110300	27628905	895	895	895	895	2
480	20231030	110200	27627115	896	896	896	896	5
481	20231030	110100	27622635	897	897	897	897	0
482	20231030	110000	27622635	897	897	897	897	25
483	20231030	105900	27600210	897	897	897	897	0
484	20231030	105800	27600210	897	897	897	897	100
485	20231030	105700	27510510	891	891	891	891	0
486	20231030	105600	27510510	891	891	891	891	0
487	20231030	105500	27510510	891	891	891	891	0
488	20231030	105400	27510510	891	891	891	891	0
489	20231030	105300	27510510	891	891	891	891	449
490	20231030	105200	27110451	897	897	897	897	0
491	20231030	105100	27110451	897	897	897	897	0
492	20231030	105000	27110451	897	897	897	897	1
493	20231030	104900	27109554	890	894	894	890	5
494	20231030	104800	27105094	895	895	895	895	1
495	20231030	104700	27104199	888	893	900	888	809
496	20231030	104600	26381819	893	892	893	892	756
497	20231030	104500	25706959	892	890	892	890	5350
498	20231030	104400	20945008	887	889	889	887	265
499	20231030	104300	20709913	890	890	890	890	0
500	20231030	104200	20709913	890	890	890	890	19
501	20231030	104100	20693003	890	890	890	890	100
502	20231030	104000	20604003	890	890	890	890	5
503	20231030	103900	20599553	889	890	890	889	25
504	20231030	103800	20577313	890	889	890	889	109
505	20231030	103700	20480405	890	890	890	890	24
506	20231030	103600	20459045	888	890	890	888	606
507	20231030	103500	19920309	890	890	890	890	531
508	20231030	103400	19447719	889	889	890	889	1811
509	20231030	103300	17837597	889	889	889	889	0
510	20231030	103200	17837597	889	886	889	886	9570
511	20231030	103100	9349636	886	886	886	886	1
512	20231030	103000	9348750	883	885	885	883	184
513	20231030	102900	9186028	886	886	886	886	0
514	20231030	102800	9186028	886	886	886	886	54
515	20231030	102700	9138184	886	886	886	886	0
516	20231030	102600	9138184	886	886	886	886	8
517	20231030	102500	9131096	886	886	886	886	9
518	20231030	102400	9123122	886	886	886	886	0
519	20231030	102300	9123122	886	886	886	886	0
520	20231030	102200	9123122	886	886	886	885	202
521	20231030	102100	8944152	886	886	886	885	23
522	20231030	102000	8923776	886	886	886	886	10
523	20231030	101900	8914916	887	886	887	886	296
524	20231030	101800	8652659	887	887	887	887	8
525	20231030	101700	8645563	886	886	886	886	0
526	20231030	101600	8645563	886	886	886	886	0
527	20231030	101500	8645563	886	887	887	886	2
528	20231030	101400	8643790	886	886	886	886	100
529	20231030	101300	8555190	886	886	886	886	200
530	20231030	101200	8377990	887	886	887	886	186
531	20231030	101100	8213063	886	886	886	886	0
532	20231030	101000	8213063	886	886	886	886	0
533	20231030	100900	8213063	886	886	886	886	0
534	20231030	100800	8213063	886	886	886	886	6
535	20231030	100700	8207747	886	886	886	886	37
536	20231030	100600	8174965	886	887	887	886	62
537	20231030	100500	8119984	887	887	887	887	8
538	20231030	100400	8112888	887	887	887	887	0
539	20231030	100300	8112888	887	887	887	887	50
540	20231030	100200	8068538	887	887	887	887	4
541	20231030	100100	8064990	887	886	887	886	52
542	20231030	100000	8018916	886	886	886	886	0
543	20231030	095900	8018916	886	886	886	886	0
544	20231030	095800	8018916	886	886	886	886	0
545	20231030	095700	8018916	886	886	886	886	0
546	20231030	095600	8018916	886	886	886	886	505
547	20231030	095500	7571486	887	887	887	887	3
548	20231030	095400	7568825	887	887	887	887	0
549	20231030	095300	7568825	887	886	887	886	48
550	20231030	095200	7526294	886	885	886	885	43
551	20231030	095100	7488229	882	882	882	882	0
552	20231030	095000	7488229	882	882	882	882	0
553	20231030	094900	7488229	882	882	882	882	11
554	20231030	094800	7478527	885	883	885	883	14
555	20231030	094700	7466141	884	885	885	884	6
556	20231030	094600	7460835	883	884	884	883	12
557	20231030	094500	7450238	885	885	885	885	13
558	20231030	094400	7438733	885	885	885	885	2
559	20231030	094300	7436963	885	885	885	884	11
560	20231030	094200	7427231	884	884	884	884	0
561	20231030	094100	7427231	884	884	884	884	0
562	20231030	094000	7427231	884	885	885	884	76
563	20231030	093900	7359972	887	887	887	887	10
564	20231030	093800	7351102	887	887	887	887	30
565	20231030	093700	7324492	887	887	887	887	105
566	20231030	093600	7231357	888	888	888	888	15
567	20231030	093500	7218037	888	888	888	888	1
568	20231030	093400	7217149	888	888	888	888	0
569	20231030	093300	7217149	888	888	888	888	0
570	20231030	093200	7217149	888	885	888	885	102
571	20231030	093100	7126873	885	885	885	885	0
572	20231030	093000	7126873	885	885	885	885	0
573	20231030	092900	7126873	885	885	885	885	0
574	20231030	092800	7126873	885	885	885	885	0
575	20231030	092700	7126873	885	885	885	885	0
576	20231030	092600	7126873	885	887	887	885	42
577	20231030	092500	7089622	888	888	888	888	9
578	20231030	092400	7081630	888	887	888	887	115
579	20231030	092300	6979605	888	888	888	888	0
580	20231030	092200	6979605	888	888	888	888	307
581	20231030	092100	6706989	888	887	888	887	390
582	20231030	092000	6360945	887	887	887	887	22
583	20231030	091900	6341431	882	882	882	882	200
584	20231030	091800	6165031	886	883	886	883	2371
585	20231030	091700	4068808	883	883	883	883	0
586	20231030	091600	4068808	883	883	883	883	0
587	20231030	091500	4068808	883	883	883	883	0
588	20231030	091400	4068808	883	883	883	883	1
589	20231030	091300	4067925	884	884	884	884	400
590	20231030	091200	3714325	884	884	884	884	2
591	20231030	091100	3712557	884	883	884	881	561
592	20231030	091000	3217308	883	883	883	883	2
593	20231030	090900	3215542	883	883	883	883	0
594	20231030	090800	3215542	883	881	883	880	867
595	20231030	090700	2451792	884	881	884	880	87
596	20231030	090600	2375161	883	883	884	882	92
597	20231030	090500	2293957	884	884	884	883	72
598	20231030	090400	2230359	884	884	884	884	16
599	20231030	090300	2216215	884	883	884	883	130
600	20231030	090200	2101423	883	882	883	882	1173
601	20231030	090100	1066816	880	882	882	880	207
602	20231030	090000	884646	882	882	882	882	1003