KissMeData/043590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192600	45423237	1000	1000	1000	1000	1382
3	20231030	192500	45423237	1000	1000	1000	1000	0
4	20231030	192400	45423237	1000	1000	1000	1000	0
5	20231030	192300	45423237	1000	1000	1000	1000	0
6	20231030	192200	45423237	1000	1000	1000	1000	0
7	20231030	192100	45423237	1000	1000	1000	1000	0
8	20231030	192000	45423237	1000	1000	1000	1000	0
9	20231030	191900	45423237	1000	1000	1000	1000	0
10	20231030	191800	45423237	1000	1000	1000	1000	0
11	20231030	191700	45423237	1000	1000	1000	1000	0
12	20231030	191600	45423237	1000	1000	1000	1000	0
13	20231030	191500	45423237	1000	1000	1000	1000	0
14	20231030	191400	45423237	1000	1000	1000	1000	0
15	20231030	191300	45423237	1000	1000	1000	1000	0
16	20231030	191200	45423237	1000	1000	1000	1000	0
17	20231030	191100	45423237	1000	1000	1000	1000	0
18	20231030	191000	45423237	1000	1000	1000	1000	0
19	20231030	190900	45423237	1000	1000	1000	1000	0
20	20231030	190800	45423237	1000	1000	1000	1000	0
21	20231030	190700	45423237	1000	1000	1000	1000	0
22	20231030	190600	45423237	1000	1000	1000	1000	0
23	20231030	190500	45423237	1000	1000	1000	1000	0
24	20231030	190400	45423237	1000	1000	1000	1000	0
25	20231030	190300	45423237	1000	1000	1000	1000	0
26	20231030	190200	45423237	1000	1000	1000	1000	0
27	20231030	190100	45423237	1000	1000	1000	1000	0
28	20231030	190000	45423237	1000	1000	1000	1000	0
29	20231030	185900	45423237	1000	1000	1000	1000	0
30	20231030	185800	45423237	1000	1000	1000	1000	0
31	20231030	185700	45423237	1000	1000	1000	1000	0
32	20231030	185600	45423237	1000	1000	1000	1000	1382
33	20231030	185500	45423237	1000	1000	1000	1000	0
34	20231030	185400	45423237	1000	1000	1000	1000	0
35	20231030	185300	45423237	1000	1000	1000	1000	0
36	20231030	185200	45423237	1000	1000	1000	1000	0
37	20231030	185100	45423237	1000	1000	1000	1000	0
38	20231030	185000	45423237	1000	1000	1000	1000	0
39	20231030	184900	45423237	1000	1000	1000	1000	0
40	20231030	184800	45423237	1000	1000	1000	1000	0
41	20231030	184700	45423237	1000	1000	1000	1000	0
42	20231030	184600	45423237	1000	1000	1000	1000	0
43	20231030	184500	45423237	1000	1000	1000	1000	0
44	20231030	184400	45423237	1000	1000	1000	1000	0
45	20231030	184300	45423237	1000	1000	1000	1000	0
46	20231030	184200	45423237	1000	1000	1000	1000	0
47	20231030	184100	45423237	1000	1000	1000	1000	0
48	20231030	184000	45423237	1000	1000	1000	1000	0
49	20231030	183900	45423237	1000	1000	1000	1000	0
50	20231030	183800	45423237	1000	1000	1000	1000	0
51	20231030	183700	45423237	1000	1000	1000	1000	0
52	20231030	183600	45423237	1000	1000	1000	1000	0
53	20231030	183500	45423237	1000	1000	1000	1000	0
54	20231030	183400	45423237	1000	1000	1000	1000	0
55	20231030	183300	45423237	1000	1000	1000	1000	0
56	20231030	183200	45423237	1000	1000	1000	1000	0
57	20231030	183100	45423237	1000	1000	1000	1000	0
58	20231030	183000	45423237	1000	1000	1000	1000	0
59	20231030	182900	45423237	1000	1000	1000	1000	0
60	20231030	182800	45423237	1000	1000	1000	1000	0
61	20231030	182700	45423237	1000	1000	1000	1000	0
62	20231030	182600	45423237	1000	1000	1000	1000	1382
63	20231030	182500	45423237	1000	1000	1000	1000	0
64	20231030	182400	45423237	1000	1000	1000	1000	0
65	20231030	182300	45423237	1000	1000	1000	1000	0
66	20231030	182200	45423237	1000	1000	1000	1000	0
67	20231030	182100	45423237	1000	1000	1000	1000	0
68	20231030	182000	45423237	1000	1000	1000	1000	0
69	20231030	181900	45423237	1000	1000	1000	1000	0
70	20231030	181800	45423237	1000	1000	1000	1000	0
71	20231030	181700	45423237	1000	1000	1000	1000	0
72	20231030	181600	45423237	1000	1000	1000	1000	0
73	20231030	181500	45423237	1000	1000	1000	1000	0
74	20231030	181400	45423237	1000	1000	1000	1000	0
75	20231030	181300	45423237	1000	1000	1000	1000	0
76	20231030	181200	45423237	1000	1000	1000	1000	0
77	20231030	181100	45423237	1000	1000	1000	1000	0
78	20231030	181000	45423237	1000	1000	1000	1000	0
79	20231030	180900	45423237	1000	1000	1000	1000	0
80	20231030	180800	45423237	1000	1000	1000	1000	0
81	20231030	180700	45423237	1000	1000	1000	1000	0
82	20231030	180600	45423237	1000	1000	1000	1000	0
83	20231030	180500	45423237	1000	1000	1000	1000	0
84	20231030	180400	45423237	1000	1000	1000	1000	0
85	20231030	180300	45423237	1000	1000	1000	1000	0
86	20231030	180200	45423237	1000	1000	1000	1000	0
87	20231030	180100	45423237	1000	1000	1000	1000	0
88	20231030	180000	45423237	1000	1000	1000	1000	0
89	20231030	175900	45423237	1000	1000	1000	1000	0
90	20231030	175800	45423237	1000	1000	1000	1000	0
91	20231030	175700	45423237	1000	1000	1000	1000	0
92	20231030	175600	45423237	1000	1000	1000	1000	1382
93	20231030	175500	45423237	1000	1000	1000	1000	0
94	20231030	175400	45423237	1000	1000	1000	1000	0
95	20231030	175300	45423237	1000	1000	1000	1000	0
96	20231030	175200	45423237	1000	1000	1000	1000	0
97	20231030	175100	45423237	1000	1000	1000	1000	0
98	20231030	175000	45423237	1000	1000	1000	1000	0
99	20231030	174900	45423237	1000	1000	1000	1000	0
100	20231030	174800	45423237	1000	1000	1000	1000	0
101	20231030	174700	45423237	1000	1000	1000	1000	0
102	20231030	174600	45423237	1000	1000	1000	1000	0
103	20231030	174500	45423237	1000	1000	1000	1000	0
104	20231030	174400	45423237	1000	1000	1000	1000	0
105	20231030	174300	45423237	1000	1000	1000	1000	0
106	20231030	174200	45423237	1000	1000	1000	1000	0
107	20231030	174100	45423237	1000	1000	1000	1000	0
108	20231030	174000	45423237	1000	1000	1000	1000	0
109	20231030	173900	45423237	1000	1000	1000	1000	0
110	20231030	173800	45423237	1000	1000	1000	1000	0
111	20231030	173700	45423237	1000	1000	1000	1000	0
112	20231030	173600	45423237	1000	1000	1000	1000	0
113	20231030	173500	45423237	1000	1000	1000	1000	0
114	20231030	173400	45423237	1000	1000	1000	1000	0
115	20231030	173300	45423237	1000	1000	1000	1000	0
116	20231030	173200	45423237	1000	1000	1000	1000	0
117	20231030	173100	45423237	1000	1000	1000	1000	0
118	20231030	173000	45423237	1000	1000	1000	1000	0
119	20231030	172900	45423237	1000	1000	1000	1000	0
120	20231030	172800	45423237	1000	1000	1000	1000	0
121	20231030	172700	45423237	1000	1000	1000	1000	0
122	20231030	172600	45423237	1000	1000	1000	1000	1382
123	20231030	172500	45423237	1000	1000	1000	1000	0
124	20231030	172400	45423237	1000	1000	1000	1000	0
125	20231030	172300	45423237	1000	1000	1000	1000	0
126	20231030	172200	45423237	1000	1000	1000	1000	0
127	20231030	172100	45423237	1000	1000	1000	1000	0
128	20231030	172000	45423237	1000	1000	1000	1000	0
129	20231030	171900	45423237	1000	1000	1000	1000	0
130	20231030	171800	45423237	1000	1000	1000	1000	0
131	20231030	171700	45423237	1000	1000	1000	1000	0
132	20231030	171600	45423237	1000	1000	1000	1000	0
133	20231030	171500	45423237	1000	1000	1000	1000	0
134	20231030	171400	45423237	1000	1000	1000	1000	0
135	20231030	171300	45423237	1000	1000	1000	1000	0
136	20231030	171200	45423237	1000	1000	1000	1000	0
137	20231030	171100	45423237	1000	1000	1000	1000	0
138	20231030	171000	45423237	1000	1000	1000	1000	0
139	20231030	170900	45423237	1000	1000	1000	1000	0
140	20231030	170800	45423237	1000	1000	1000	1000	0
141	20231030	170700	45423237	1000	1000	1000	1000	0
142	20231030	170600	45423237	1000	1000	1000	1000	0
143	20231030	170500	45423237	1000	1000	1000	1000	0
144	20231030	170400	45423237	1000	1000	1000	1000	0
145	20231030	170300	45423237	1000	1000	1000	1000	0
146	20231030	170200	45423237	1000	1000	1000	1000	0
147	20231030	170100	45423237	1000	1000	1000	1000	0
148	20231030	170000	45423237	1000	1000	1000	1000	0
149	20231030	165900	45423237	1000	1000	1000	1000	0
150	20231030	165800	45423237	1000	1000	1000	1000	0
151	20231030	165700	45423237	1000	1000	1000	1000	0
152	20231030	165600	45423237	1000	1000	1000	1000	1382
153	20231030	165500	45423237	1000	1000	1000	1000	0
154	20231030	165400	45423237	1000	1000	1000	1000	0
155	20231030	165300	45423237	1000	1000	1000	1000	0
156	20231030	165200	45423237	1000	1000	1000	1000	0
157	20231030	165100	45423237	1000	1000	1000	1000	0
158	20231030	165000	45423237	1000	1000	1000	1000	0
159	20231030	164900	45423237	1000	1000	1000	1000	0
160	20231030	164800	45423237	1000	1000	1000	1000	0
161	20231030	164700	45423237	1000	1000	1000	1000	0
162	20231030	164600	45423237	1000	1000	1000	1000	0
163	20231030	164500	45423237	1000	1000	1000	1000	0
164	20231030	164400	45423237	1000	1000	1000	1000	0
165	20231030	164300	45423237	1000	1000	1000	1000	0
166	20231030	164200	45423237	1000	1000	1000	1000	0
167	20231030	164100	45423237	1000	1000	1000	1000	0
168	20231030	164000	45423237	1000	1000	1000	1000	0
169	20231030	163900	45423237	1000	1000	1000	1000	0
170	20231030	163800	45423237	1000	1000	1000	1000	0
171	20231030	163700	45423237	1000	1000	1000	1000	0
172	20231030	163600	45423237	1000	1000	1000	1000	0
173	20231030	163500	45423237	1000	1000	1000	1000	0
174	20231030	163400	45423237	1000	1000	1000	1000	0
175	20231030	163300	45423237	1000	1000	1000	1000	0
176	20231030	163200	45423237	1000	1000	1000	1000	0
177	20231030	163100	45423237	1000	1000	1000	1000	0
178	20231030	163000	45423237	1000	1000	1000	1000	0
179	20231030	162900	45423237	1000	1000	1000	1000	0
180	20231030	162800	45423237	1000	1000	1000	1000	0
181	20231030	162700	45423237	1000	1000	1000	1000	0
182	20231030	162600	45423237	1000	1000	1000	1000	1382
183	20231030	162500	45423237	1000	1000	1000	1000	0
184	20231030	162400	45423237	1000	1000	1000	1000	0
185	20231030	162300	45423237	1000	1000	1000	1000	0
186	20231030	162200	45423237	1000	1000	1000	1000	0
187	20231030	162100	45423237	1000	1000	1000	1000	0
188	20231030	162000	45423237	1000	1000	1000	1000	0
189	20231030	161900	45423237	1000	1000	1000	1000	0
190	20231030	161800	45423237	1000	1000	1000	1000	0
191	20231030	161700	45423237	1000	1000	1000	1000	0
192	20231030	161600	45423237	1000	1000	1000	1000	0
193	20231030	161500	45423237	1000	1000	1000	1000	0
194	20231030	161400	45423237	1000	1000	1000	1000	0
195	20231030	161300	45423237	1000	1000	1000	1000	0
196	20231030	161200	45423237	1000	1000	1000	1000	0
197	20231030	161100	45423237	1000	1000	1000	1000	0
198	20231030	161000	45423237	1000	1000	1000	1000	0
199	20231030	160900	45423237	1000	1000	1000	1000	0
200	20231030	160800	45423237	1000	1000	1000	1000	0
201	20231030	160700	45423237	1000	1000	1000	1000	0
202	20231030	160600	45423237	1000	1000	1000	1000	0
203	20231030	160500	45423237	1000	1000	1000	1000	0
204	20231030	160400	45423237	1000	1000	1000	1000	0
205	20231030	160300	45423237	1000	1000	1000	1000	0
206	20231030	160200	45423237	1000	1000	1000	1000	0
207	20231030	160100	45423237	1000	1000	1000	1000	0
208	20231030	160000	45423237	1000	1000	1000	1000	0
209	20231030	155900	45423237	1000	1000	1000	1000	0
210	20231030	155800	45423237	1000	1000	1000	1000	0
211	20231030	155700	45423237	1000	1000	1000	1000	0
212	20231030	155600	45423237	1000	1000	1000	1000	1382
213	20231030	155500	45423237	1000	1000	1000	1000	0
214	20231030	155400	45423237	1000	1000	1000	1000	0
215	20231030	155300	45423237	1000	1000	1000	1000	0
216	20231030	155200	45423237	1000	1000	1000	1000	0
217	20231030	155100	45423237	1000	1000	1000	1000	0
218	20231030	155000	45423237	1000	1000	1000	1000	0
219	20231030	154900	45423237	1000	1000	1000	1000	0
220	20231030	154800	45423237	1000	1000	1000	1000	0
221	20231030	154700	45423237	1000	1000	1000	1000	0
222	20231030	154600	45423237	1000	1000	1000	1000	0
223	20231030	154500	45423237	1000	1000	1000	1000	0
224	20231030	154400	45423237	1000	1000	1000	1000	0
225	20231030	154300	45423237	1000	1000	1000	1000	0
226	20231030	154200	45423237	1000	1000	1000	1000	0
227	20231030	154100	45423237	1000	1000	1000	1000	0
228	20231030	154000	45423237	1000	1000	1000	1000	0
229	20231030	153900	45423237	1000	1000	1000	1000	0
230	20231030	153800	45423237	1000	1000	1000	1000	0
231	20231030	153700	45423237	1000	1000	1000	1000	0
232	20231030	153600	45423237	1000	1000	1000	1000	0
233	20231030	153500	45423237	1000	1000	1000	1000	0
234	20231030	153400	45423237	1000	1000	1000	1000	0
235	20231030	153300	45423237	1000	1000	1000	1000	0
236	20231030	153200	45423237	1000	1000	1000	1000	0
237	20231030	153100	45423237	1000	1000	1000	1000	0
238	20231030	153000	45423237	1000	1000	1000	1000	1382
239	20231030	152900	44041237	1005	1005	1005	1005	0
240	20231030	152800	44041237	1005	1005	1005	1005	0
241	20231030	152700	44041237	1005	1005	1005	1005	0
242	20231030	152600	44041237	1005	1005	1005	1005	0
243	20231030	152500	44041237	1005	1005	1005	1005	0
244	20231030	152400	44041237	1005	1005	1005	1005	0
245	20231030	152300	44041237	1005	1005	1005	1005	0
246	20231030	152200	44041237	1005	1005	1005	1005	0
247	20231030	152100	44041237	1005	1005	1005	1005	0
248	20231030	152000	44041237	1005	1005	1005	1005	0
249	20231030	151900	44041237	1005	1005	1005	1005	0
250	20231030	151800	44041237	1005	1005	1005	1005	0
251	20231030	151700	44041237	1005	1005	1005	1005	0
252	20231030	151600	44041237	1005	1005	1005	1005	524
253	20231030	151500	43514617	1005	1003	1005	1003	425
254	20231030	151400	43087627	1000	1000	1000	1000	0
255	20231030	151300	43087627	1000	1000	1000	1000	3
256	20231030	151200	43084627	1000	1000	1000	1000	0
257	20231030	151100	43084627	1000	1000	1000	1000	20
258	20231030	151000	43064627	1000	1000	1000	1000	0
259	20231030	150900	43064627	1000	1000	1000	1000	0
260	20231030	150800	43064627	1000	1000	1000	1000	0
261	20231030	150700	43064627	1000	1000	1000	1000	0
262	20231030	150600	43064627	1000	1000	1000	1000	0
263	20231030	150500	43064627	1000	1000	1000	1000	0
264	20231030	150400	43064627	1000	1000	1000	1000	0
265	20231030	150300	43064627	1000	1000	1000	1000	0
266	20231030	150200	43064627	1000	1000	1000	1000	0
267	20231030	150100	43064627	1000	1000	1000	1000	0
268	20231030	150000	43064627	1000	1000	1000	1000	3338
269	20231030	145900	39726627	1000	1002	1002	1000	1698
270	20231030	145800	38027831	1002	1002	1002	1002	0
271	20231030	145700	38027831	1002	1002	1002	1002	2
272	20231030	145600	38025827	1002	1002	1002	1002	0
273	20231030	145500	38025827	1002	1002	1002	1002	0
274	20231030	145400	38025827	1002	1002	1002	1002	75
275	20231030	145300	37950677	1002	1002	1002	1002	0
276	20231030	145200	37950677	1002	1002	1002	1002	0
277	20231030	145100	37950677	1002	1002	1002	1002	0
278	20231030	145000	37950677	1002	1002	1002	1002	0
279	20231030	144900	37950677	1002	1002	1002	1002	0
280	20231030	144800	37950677	1002	1002	1002	1002	2
281	20231030	144700	37948673	1002	1002	1002	1002	0
282	20231030	144600	37948673	1002	1002	1002	1002	2
283	20231030	144500	37946669	1002	1002	1002	1002	2
284	20231030	144400	37944665	1003	1003	1003	1003	0
285	20231030	144300	37944665	1003	1003	1003	1003	0
286	20231030	144200	37944665	1003	1002	1003	1002	77
287	20231030	144100	37867508	1001	1001	1001	1001	0
288	20231030	144000	37867508	1001	1001	1001	1001	0
289	20231030	143900	37867508	1001	1001	1001	1001	201
290	20231030	143800	37666307	1002	1002	1002	1002	31
291	20231030	143700	37635245	1002	1002	1002	1002	0
292	20231030	143600	37635245	1002	1002	1002	1002	0
293	20231030	143500	37635245	1002	1002	1002	1002	232
294	20231030	143400	37402781	1002	1002	1002	1002	0
295	20231030	143300	37402781	1002	1002	1002	1002	0
296	20231030	143200	37402781	1002	1002	1002	1002	8
297	20231030	143100	37394765	1002	1002	1002	1002	0
298	20231030	143000	37394765	1002	1002	1002	1002	0
299	20231030	142900	37394765	1002	1002	1002	1002	0
300	20231030	142800	37394765	1002	1002	1002	1002	0
301	20231030	142700	37394765	1002	1002	1002	1002	0
302	20231030	142600	37394765	1002	1002	1002	1002	1
303	20231030	142500	37393763	1002	1002	1002	1002	0
304	20231030	142400	37393763	1002	1002	1002	1002	0
305	20231030	142300	37393763	1002	1002	1002	1002	0
306	20231030	142200	37393763	1002	1002	1002	1002	0
307	20231030	142100	37393763	1002	1002	1002	1002	0
308	20231030	142000	37393763	1002	1002	1002	1002	1724
309	20231030	141900	35666315	1002	1002	1002	1002	0
310	20231030	141800	35666315	1002	1002	1002	1002	0
311	20231030	141700	35666315	1002	1002	1002	1002	0
312	20231030	141600	35666315	1002	1002	1002	1002	0
313	20231030	141500	35666315	1002	1002	1002	1002	0
314	20231030	141400	35666315	1002	1002	1002	1002	0
315	20231030	141300	35666315	1002	1002	1002	1002	0
316	20231030	141200	35666315	1002	1002	1002	1002	0
317	20231030	141100	35666315	1002	1002	1002	1002	0
318	20231030	141000	35666315	1002	1002	1002	1002	0
319	20231030	140900	35666315	1002	1002	1002	1002	0
320	20231030	140800	35666315	1002	1002	1002	1002	680
321	20231030	140700	34984955	1003	1003	1003	1003	0
322	20231030	140600	34984955	1003	1003	1003	1003	0
323	20231030	140500	34984955	1003	1004	1004	1003	2297
324	20231030	140400	32681063	1005	1005	1005	1005	1
325	20231030	140300	32680058	1003	1003	1003	1003	0
326	20231030	140200	32680058	1003	1003	1003	1003	0
327	20231030	140100	32680058	1003	1003	1003	1003	0
328	20231030	140000	32680058	1003	1003	1003	1003	350
329	20231030	135900	32329008	1003	1004	1005	1003	921
330	20231030	135800	31404704	1003	1003	1003	1003	613
331	20231030	135700	30789865	1003	1003	1003	1003	30
332	20231030	135600	30759775	1002	1002	1002	1002	180
333	20231030	135500	30579415	1002	1002	1002	1002	0
334	20231030	135400	30579415	1002	1002	1002	1002	100
335	20231030	135300	30479215	1002	1002	1002	1002	0
336	20231030	135200	30479215	1002	1002	1002	1002	0
337	20231030	135100	30479215	1002	1002	1002	1002	1
338	20231030	135000	30478213	1003	1003	1003	1003	0
339	20231030	134900	30478213	1003	1003	1003	1003	0
340	20231030	134800	30478213	1003	1003	1003	1003	0
341	20231030	134700	30478213	1003	1003	1003	1003	0
342	20231030	134600	30478213	1003	1002	1003	1002	50
343	20231030	134500	30428064	1003	1003	1003	1003	0
344	20231030	134400	30428064	1003	1003	1003	1003	0
345	20231030	134300	30428064	1003	1003	1003	1003	50
346	20231030	134200	30377914	1003	1003	1003	1003	0
347	20231030	134100	30377914	1003	1003	1003	1003	0
348	20231030	134000	30377914	1003	1003	1003	1003	0
349	20231030	133900	30377914	1003	1003	1003	1003	0
350	20231030	133800	30377914	1003	1003	1003	1003	0
351	20231030	133700	30377914	1003	1003	1003	1003	0
352	20231030	133600	30377914	1003	1003	1003	1003	0
353	20231030	133500	30377914	1003	1003	1003	1003	0
354	20231030	133400	30377914	1003	1003	1003	1003	0
355	20231030	133300	30377914	1003	1003	1003	1003	0
356	20231030	133200	30377914	1003	1003	1003	1003	0
357	20231030	133100	30377914	1003	1003	1003	1003	0
358	20231030	133000	30377914	1003	1003	1003	1003	0
359	20231030	132900	30377914	1003	1003	1003	1003	0
360	20231030	132800	30377914	1003	1003	1003	1003	0
361	20231030	132700	30377914	1003	1003	1003	1003	0
362	20231030	132600	30377914	1003	1003	1003	1003	0
363	20231030	132500	30377914	1003	1003	1003	1003	0
364	20231030	132400	30377914	1003	1003	1003	1003	0
365	20231030	132300	30377914	1003	1003	1003	1003	0
366	20231030	132200	30377914	1003	1003	1003	1003	0
367	20231030	132100	30377914	1003	1003	1003	1003	0
368	20231030	132000	30377914	1003	1003	1003	1003	0
369	20231030	131900	30377914	1003	1003	1003	1003	0
370	20231030	131800	30377914	1003	1003	1003	1003	0
371	20231030	131700	30377914	1003	1003	1003	1003	0
372	20231030	131600	30377914	1003	1003	1003	1003	0
373	20231030	131500	30377914	1003	1003	1003	1003	0
374	20231030	131400	30377914	1003	1003	1003	1003	0
375	20231030	131300	30377914	1003	1003	1003	1003	0
376	20231030	131200	30377914	1003	1003	1003	1003	0
377	20231030	131100	30377914	1003	1003	1003	1003	0
378	20231030	131000	30377914	1003	1003	1003	1003	0
379	20231030	130900	30377914	1003	1003	1003	1003	0
380	20231030	130800	30377914	1003	1003	1003	1003	0
381	20231030	130700	30377914	1003	999	1003	999	2
382	20231030	130600	30375912	999	999	999	999	0
383	20231030	130500	30375912	999	999	999	999	964
384	20231030	130400	29412876	1001	1001	1001	1001	0
385	20231030	130300	29412876	1001	1001	1001	1001	0
386	20231030	130200	29412876	1001	1001	1001	1001	0
387	20231030	130100	29412876	1001	1001	1001	1001	0
388	20231030	130000	29412876	1001	1001	1001	1001	0
389	20231030	125900	29412876	1001	1001	1001	1001	0
390	20231030	125800	29412876	1001	1001	1001	1001	0
391	20231030	125700	29412876	1001	1001	1001	1001	0
392	20231030	125600	29412876	1001	1001	1001	1001	22
393	20231030	125500	29390854	1003	1003	1003	1003	0
394	20231030	125400	29390854	1003	1003	1003	1003	0
395	20231030	125300	29390854	1003	1002	1003	1002	10
396	20231030	125200	29380827	1001	1001	1001	1001	0
397	20231030	125100	29380827	1001	1001	1001	1001	0
398	20231030	125000	29380827	1001	1001	1001	1001	0
399	20231030	124900	29380827	1001	1001	1001	1001	0
400	20231030	124800	29380827	1001	999	1001	999	2705
401	20231030	124700	26676309	999	998	999	998	500
402	20231030	124600	26176812	997	997	997	997	0
403	20231030	124500	26176812	997	997	997	997	0
404	20231030	124400	26176812	997	997	997	997	0
405	20231030	124300	26176812	997	997	997	997	100
406	20231030	124200	26077112	996	996	996	996	3
407	20231030	124100	26074124	991	991	991	991	0
408	20231030	124000	26074124	991	991	991	991	0
409	20231030	123900	26074124	991	991	991	991	0
410	20231030	123800	26074124	991	991	991	991	0
411	20231030	123700	26074124	991	991	991	991	0
412	20231030	123600	26074124	991	991	991	991	0
413	20231030	123500	26074124	991	991	991	991	0
414	20231030	123400	26074124	991	991	991	991	0
415	20231030	123300	26074124	991	991	991	991	0
416	20231030	123200	26074124	991	991	991	991	294
417	20231030	123100	25782770	991	991	991	991	6
418	20231030	123000	25776824	992	992	992	992	0
419	20231030	122900	25776824	992	992	992	992	0
420	20231030	122800	25776824	992	992	992	992	0
421	20231030	122700	25776824	992	992	992	992	0
422	20231030	122600	25776824	992	992	992	992	0
423	20231030	122500	25776824	992	992	992	992	0
424	20231030	122400	25776824	992	992	992	992	0
425	20231030	122300	25776824	992	992	992	992	0
426	20231030	122200	25776824	992	992	992	992	0
427	20231030	122100	25776824	992	992	992	992	0
428	20231030	122000	25776824	992	992	992	992	0
429	20231030	121900	25776824	992	992	992	992	59
430	20231030	121800	25718296	996	996	996	996	0
431	20231030	121700	25718296	996	996	996	996	2
432	20231030	121600	25716304	992	992	992	992	0
433	20231030	121500	25716304	992	992	992	992	0
434	20231030	121400	25716304	992	992	992	992	0
435	20231030	121300	25716304	992	992	992	992	0
436	20231030	121200	25716304	992	992	992	992	0
437	20231030	121100	25716304	992	992	992	992	200
438	20231030	121000	25517904	992	992	992	992	0
439	20231030	120900	25517904	992	992	992	992	0
440	20231030	120800	25517904	992	992	992	992	0
441	20231030	120700	25517904	992	992	992	992	0
442	20231030	120600	25517904	992	992	992	992	1500
443	20231030	120500	24029904	992	992	992	992	0
444	20231030	120400	24029904	992	992	992	992	0
445	20231030	120300	24029904	992	992	992	992	0
446	20231030	120200	24029904	992	992	992	992	0
447	20231030	120100	24029904	992	992	992	992	0
448	20231030	120000	24029904	992	992	992	992	139
449	20231030	115900	23892016	993	993	993	993	0
450	20231030	115800	23892016	993	998	999	993	555
451	20231030	115700	23338800	998	996	998	996	10
452	20231030	115600	23328833	997	997	997	997	0
453	20231030	115500	23328833	997	997	997	997	0
454	20231030	115400	23328833	997	996	997	996	70
455	20231030	115300	23259091	996	996	996	996	37
456	20231030	115200	23222239	996	996	996	996	0
457	20231030	115100	23222239	996	996	996	996	2
458	20231030	115000	23220247	996	996	996	996	0
459	20231030	114900	23220247	996	996	996	996	0
460	20231030	114800	23220247	996	996	996	996	0
461	20231030	114700	23220247	996	996	996	996	0
462	20231030	114600	23220247	996	996	996	996	0
463	20231030	114500	23220247	996	996	996	996	0
464	20231030	114400	23220247	996	996	996	996	0
465	20231030	114300	23220247	996	996	996	996	0
466	20231030	114200	23220247	996	996	996	996	0
467	20231030	114100	23220247	996	996	996	996	0
468	20231030	114000	23220247	996	996	996	996	0
469	20231030	113900	23220247	996	996	996	996	0
470	20231030	113800	23220247	996	996	996	996	502
471	20231030	113700	22720255	996	996	996	996	0
472	20231030	113600	22720255	996	996	996	996	0
473	20231030	113500	22720255	996	996	996	996	0
474	20231030	113400	22720255	996	996	996	996	0
475	20231030	113300	22720255	996	996	996	996	0
476	20231030	113200	22720255	996	996	996	996	0
477	20231030	113100	22720255	996	996	996	996	1
478	20231030	113000	22719259	997	993	997	993	29
479	20231030	112900	22690350	992	992	992	992	0
480	20231030	112800	22690350	992	992	992	992	1
481	20231030	112700	22689358	997	997	997	997	1
482	20231030	112600	22688361	992	992	992	992	0
483	20231030	112500	22688361	992	992	992	992	0
484	20231030	112400	22688361	992	992	992	992	0
485	20231030	112300	22688361	992	992	992	992	0
486	20231030	112200	22688361	992	992	992	992	0
487	20231030	112100	22688361	992	992	992	992	400
488	20231030	112000	22291561	998	998	998	998	0
489	20231030	111900	22291561	998	998	998	998	1
490	20231030	111800	22290563	995	995	995	995	150
491	20231030	111700	22141313	999	999	999	999	0
492	20231030	111600	22141313	999	999	1000	998	100
493	20231030	111500	22041418	1000	999	1000	999	100
494	20231030	111400	21941483	1000	998	1000	998	101
495	20231030	111300	21840605	1000	1000	1000	1000	300
496	20231030	111200	21540605	999	998	999	998	24
497	20231030	111100	21516643	998	991	998	990	746
498	20231030	111000	20778051	991	994	994	991	116
499	20231030	110900	20662967	999	999	999	999	841
500	20231030	110800	19822808	999	999	999	999	1
501	20231030	110700	19821809	1000	999	1000	999	77
502	20231030	110600	19744842	999	989	999	989	1920
503	20231030	110500	17838592	989	989	989	989	0
504	20231030	110400	17838592	989	989	989	989	300
505	20231030	110300	17541892	989	989	989	989	0
506	20231030	110200	17541892	989	989	989	989	0
507	20231030	110100	17541892	989	989	989	989	5
508	20231030	110000	17536947	989	989	989	989	0
509	20231030	105900	17536947	989	989	989	989	0
510	20231030	105800	17536947	989	989	989	989	0
511	20231030	105700	17536947	989	989	989	989	1
512	20231030	105600	17535958	989	989	989	989	0
513	20231030	105500	17535958	989	989	989	989	0
514	20231030	105400	17535958	989	989	989	989	50
515	20231030	105300	17486508	986	986	986	986	813
516	20231030	105200	16684890	986	986	986	986	0
517	20231030	105100	16684890	986	986	986	986	0
518	20231030	105000	16684890	986	986	986	986	8
519	20231030	104900	16677002	986	986	986	986	202
520	20231030	104800	16477830	986	986	986	986	100
521	20231030	104700	16379230	986	986	986	986	0
522	20231030	104600	16379230	986	986	986	986	10
523	20231030	104500	16369370	986	986	986	986	0
524	20231030	104400	16369370	986	986	986	986	0
525	20231030	104300	16369370	986	986	986	986	0
526	20231030	104200	16369370	986	986	986	986	0
527	20231030	104100	16369370	986	986	986	986	0
528	20231030	104000	16369370	986	986	986	986	45
529	20231030	103900	16325000	986	986	986	986	0
530	20231030	103800	16325000	986	986	986	986	0
531	20231030	103700	16325000	986	986	986	986	0
532	20231030	103600	16325000	986	986	986	986	0
533	20231030	103500	16325000	986	986	986	986	141
534	20231030	103400	16185974	985	985	985	985	0
535	20231030	103300	16185974	985	985	985	985	0
536	20231030	103200	16185974	985	985	985	985	0
537	20231030	103100	16185974	985	985	985	985	0
538	20231030	103000	16185974	985	985	985	985	0
539	20231030	102900	16185974	985	985	985	985	0
540	20231030	102800	16185974	985	985	985	985	0
541	20231030	102700	16185974	985	985	985	985	0
542	20231030	102600	16185974	985	985	985	985	0
543	20231030	102500	16185974	985	985	985	985	124
544	20231030	102400	16063834	984	984	984	984	151
545	20231030	102300	15915250	984	984	984	984	0
546	20231030	102200	15915250	984	984	984	984	1
547	20231030	102100	15914266	984	984	984	984	56
548	20231030	102000	15859162	984	984	984	984	4
549	20231030	101900	15855226	985	985	985	985	10
550	20231030	101800	15845376	985	985	985	985	100
551	20231030	101700	15746876	985	985	985	985	0
552	20231030	101600	15746876	985	985	985	985	50
553	20231030	101500	15697626	985	985	985	985	50
554	20231030	101400	15648376	985	985	985	985	0
555	20231030	101300	15648376	985	985	985	985	0
556	20231030	101200	15648376	985	985	985	985	0
557	20231030	101100	15648376	985	985	985	985	2
558	20231030	101000	15646406	986	986	986	986	0
559	20231030	100900	15646406	986	986	986	986	3
560	20231030	100800	15643448	986	986	986	986	10
561	20231030	100700	15633588	986	986	986	986	0
562	20231030	100600	15633588	986	986	986	986	0
563	20231030	100500	15633588	986	986	986	986	5
564	20231030	100400	15628658	983	983	983	983	152
565	20231030	100300	15479242	983	983	983	983	4
566	20231030	100200	15475310	982	982	982	982	0
567	20231030	100100	15475310	982	982	982	982	0
568	20231030	100000	15475310	982	982	982	982	0
569	20231030	095900	15475310	982	982	982	982	0
570	20231030	095800	15475310	982	982	982	982	0
571	20231030	095700	15475310	982	982	982	982	0
572	20231030	095600	15475310	982	982	982	982	0
573	20231030	095500	15475310	982	982	982	982	5
574	20231030	095400	15470400	982	982	982	982	5
575	20231030	095300	15465490	980	980	980	980	0
576	20231030	095200	15465490	980	980	980	980	0
577	20231030	095100	15465490	980	980	980	980	0
578	20231030	095000	15465490	980	980	980	980	0
579	20231030	094900	15465490	980	980	980	980	0
580	20231030	094800	15465490	980	980	980	980	0
581	20231030	094700	15465490	980	980	980	980	132
582	20231030	094600	15336130	980	980	980	980	3
583	20231030	094500	15333190	980	982	982	980	412
584	20231030	094400	14929168	983	983	983	983	0
585	20231030	094300	14929168	983	983	983	983	130
586	20231030	094200	14801378	984	984	984	984	0
587	20231030	094100	14801378	984	984	984	984	0
588	20231030	094000	14801378	984	984	984	984	55
589	20231030	093900	14747258	984	984	984	984	0
590	20231030	093800	14747258	984	984	984	984	20
591	20231030	093700	14727578	984	984	984	984	100
592	20231030	093600	14629178	983	983	983	983	72
593	20231030	093500	14558402	983	983	983	983	663
594	20231030	093400	13906673	983	983	983	983	56
595	20231030	093300	13851625	983	983	983	982	17
596	20231030	093200	13834918	983	983	983	983	102
597	20231030	093100	13734652	983	984	984	983	29
598	20231030	093000	13706120	986	986	986	986	1
599	20231030	092900	13705134	986	986	986	986	50
600	20231030	092800	13655834	986	987	987	986	266
601	20231030	092700	13393419	990	988	990	988	200
602	20231030	092600	13195475	988	988	988	988	0
603	20231030	092500	13195475	988	988	988	988	0
604	20231030	092400	13195475	988	988	988	988	350
605	20231030	092300	12849675	988	988	988	988	10
606	20231030	092200	12839795	987	987	987	987	184
607	20231030	092100	12658187	987	987	987	987	10
608	20231030	092000	12648317	987	989	990	987	42
609	20231030	091900	12606795	989	989	989	989	0
610	20231030	091800	12606795	989	989	989	989	9
611	20231030	091700	12597894	989	985	989	985	45
612	20231030	091600	12553565	985	985	985	985	210
613	20231030	091500	12346715	985	985	985	985	3
614	20231030	091400	12343760	984	984	984	984	516
615	20231030	091300	11836016	980	980	980	980	0
616	20231030	091200	11836016	980	980	980	980	711
617	20231030	091100	11139236	980	980	980	980	100
618	20231030	091000	11041236	980	980	980	980	5
619	20231030	090900	11036336	980	980	980	980	759
620	20231030	090800	10292516	980	980	980	979	923
621	20231030	090700	9387993	980	981	981	980	114
622	20231030	090600	9276174	986	988	988	986	217
623	20231030	090500	9061940	990	992	992	990	2604
624	20231030	090400	6482776	992	992	992	992	1803
625	20231030	090300	4694200	993	993	993	993	111
626	20231030	090200	4583977	993	993	993	993	200
627	20231030	090100	4385377	994	993	994	993	386
628	20231030	090000	4001993	993	1000	1000	993	4002