KissMeData/001520/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183400	178897140	1001	1001	1001	1001	191
3	20231030	183300	178897140	1001	1001	1001	1001	0
4	20231030	183200	178897140	1001	1001	1001	1001	0
5	20231030	183100	178897140	1001	1001	1001	1001	0
6	20231030	183000	178897140	1001	1001	1001	1001	0
7	20231030	182900	178897140	1001	1001	1001	1001	0
8	20231030	182800	178897140	1001	1001	1001	1001	0
9	20231030	182700	178897140	1001	1001	1001	1001	0
10	20231030	182600	178897140	1001	1001	1001	1001	0
11	20231030	182500	178897140	1001	1001	1001	1001	0
12	20231030	182400	178897140	1001	1001	1001	1001	0
13	20231030	182300	178897140	1001	1001	1001	1001	0
14	20231030	182200	178897140	1001	1001	1001	1001	0
15	20231030	182100	178897140	1001	1001	1001	1001	0
16	20231030	182000	178897140	1001	1001	1001	1001	0
17	20231030	181900	178897140	1001	1001	1001	1001	0
18	20231030	181800	178897140	1001	1001	1001	1001	0
19	20231030	181700	178897140	1001	1001	1001	1001	0
20	20231030	181600	178897140	1001	1001	1001	1001	0
21	20231030	181500	178897140	1001	1001	1001	1001	0
22	20231030	181400	178897140	1001	1001	1001	1001	0
23	20231030	181300	178897140	1001	1001	1001	1001	0
24	20231030	181200	178897140	1001	1001	1001	1001	0
25	20231030	181100	178897140	1001	1001	1001	1001	0
26	20231030	181000	178897140	1001	1001	1001	1001	0
27	20231030	180900	178897140	1001	1001	1001	1001	0
28	20231030	180800	178897140	1001	1001	1001	1001	0
29	20231030	180700	178897140	1001	1001	1001	1001	0
30	20231030	180600	178897140	1001	1001	1001	1001	0
31	20231030	180500	178897140	1001	1001	1001	1001	0
32	20231030	180400	178897140	1001	1001	1001	1001	191
33	20231030	180300	178897140	1001	1001	1001	1001	0
34	20231030	180200	178897140	1001	1001	1001	1001	0
35	20231030	180100	178897140	1001	1001	1001	1001	0
36	20231030	180000	178897140	1001	1001	1001	1001	0
37	20231030	175900	178897140	1001	1001	1001	1001	0
38	20231030	175800	178897140	1001	1001	1001	1001	0
39	20231030	175700	178897140	1001	1001	1001	1001	0
40	20231030	175600	178897140	1001	1001	1001	1001	0
41	20231030	175500	178897140	1001	1001	1001	1001	0
42	20231030	175400	178897140	1001	1001	1001	1001	0
43	20231030	175300	178897140	1001	1001	1001	1001	0
44	20231030	175200	178897140	1001	1001	1001	1001	0
45	20231030	175100	178897140	1001	1001	1001	1001	0
46	20231030	175000	178897140	1001	1001	1001	1001	0
47	20231030	174900	178897140	1001	1001	1001	1001	0
48	20231030	174800	178897140	1001	1001	1001	1001	0
49	20231030	174700	178897140	1001	1001	1001	1001	0
50	20231030	174600	178897140	1001	1001	1001	1001	0
51	20231030	174500	178897140	1001	1001	1001	1001	0
52	20231030	174400	178897140	1001	1001	1001	1001	0
53	20231030	174300	178897140	1001	1001	1001	1001	0
54	20231030	174200	178897140	1001	1001	1001	1001	0
55	20231030	174100	178897140	1001	1001	1001	1001	0
56	20231030	174000	178897140	1001	1001	1001	1001	0
57	20231030	173900	178897140	1001	1001	1001	1001	0
58	20231030	173800	178897140	1001	1001	1001	1001	0
59	20231030	173700	178897140	1001	1001	1001	1001	0
60	20231030	173600	178897140	1001	1001	1001	1001	0
61	20231030	173500	178897140	1001	1001	1001	1001	0
62	20231030	173400	178897140	1001	1001	1001	1001	191
63	20231030	173300	178897140	1001	1001	1001	1001	0
64	20231030	173200	178897140	1001	1001	1001	1001	0
65	20231030	173100	178897140	1001	1001	1001	1001	0
66	20231030	173000	178897140	1001	1001	1001	1001	0
67	20231030	172900	178897140	1001	1001	1001	1001	0
68	20231030	172800	178897140	1001	1001	1001	1001	0
69	20231030	172700	178897140	1001	1001	1001	1001	0
70	20231030	172600	178897140	1001	1001	1001	1001	0
71	20231030	172500	178897140	1001	1001	1001	1001	0
72	20231030	172400	178897140	1001	1001	1001	1001	0
73	20231030	172300	178897140	1001	1001	1001	1001	0
74	20231030	172200	178897140	1001	1001	1001	1001	0
75	20231030	172100	178897140	1001	1001	1001	1001	0
76	20231030	172000	178897140	1001	1001	1001	1001	0
77	20231030	171900	178897140	1001	1001	1001	1001	0
78	20231030	171800	178897140	1001	1001	1001	1001	0
79	20231030	171700	178897140	1001	1001	1001	1001	0
80	20231030	171600	178897140	1001	1001	1001	1001	0
81	20231030	171500	178897140	1001	1001	1001	1001	0
82	20231030	171400	178897140	1001	1001	1001	1001	0
83	20231030	171300	178897140	1001	1001	1001	1001	0
84	20231030	171200	178897140	1001	1001	1001	1001	0
85	20231030	171100	178897140	1001	1001	1001	1001	0
86	20231030	171000	178897140	1001	1001	1001	1001	0
87	20231030	170900	178897140	1001	1001	1001	1001	0
88	20231030	170800	178897140	1001	1001	1001	1001	0
89	20231030	170700	178897140	1001	1001	1001	1001	0
90	20231030	170600	178897140	1001	1001	1001	1001	0
91	20231030	170500	178897140	1001	1001	1001	1001	0
92	20231030	170400	178897140	1001	1001	1001	1001	191
93	20231030	170300	178897140	1001	1001	1001	1001	0
94	20231030	170200	178897140	1001	1001	1001	1001	0
95	20231030	170100	178897140	1001	1001	1001	1001	0
96	20231030	170000	178897140	1001	1001	1001	1001	0
97	20231030	165900	178897140	1001	1001	1001	1001	0
98	20231030	165800	178897140	1001	1001	1001	1001	0
99	20231030	165700	178897140	1001	1001	1001	1001	0
100	20231030	165600	178897140	1001	1001	1001	1001	0
101	20231030	165500	178897140	1001	1001	1001	1001	0
102	20231030	165400	178897140	1001	1001	1001	1001	0
103	20231030	165300	178897140	1001	1001	1001	1001	0
104	20231030	165200	178897140	1001	1001	1001	1001	0
105	20231030	165100	178897140	1001	1001	1001	1001	0
106	20231030	165000	178897140	1001	1001	1001	1001	0
107	20231030	164900	178897140	1001	1001	1001	1001	0
108	20231030	164800	178897140	1001	1001	1001	1001	0
109	20231030	164700	178897140	1001	1001	1001	1001	0
110	20231030	164600	178897140	1001	1001	1001	1001	0
111	20231030	164500	178897140	1001	1001	1001	1001	0
112	20231030	164400	178897140	1001	1001	1001	1001	0
113	20231030	164300	178897140	1001	1001	1001	1001	0
114	20231030	164200	178897140	1001	1001	1001	1001	0
115	20231030	164100	178897140	1001	1001	1001	1001	0
116	20231030	164000	178897140	1001	1001	1001	1001	0
117	20231030	163900	178897140	1001	1001	1001	1001	0
118	20231030	163800	178897140	1001	1001	1001	1001	0
119	20231030	163700	178897140	1001	1001	1001	1001	0
120	20231030	163600	178897140	1001	1001	1001	1001	0
121	20231030	163500	178897140	1001	1001	1001	1001	0
122	20231030	163400	178897140	1001	1001	1001	1001	191
123	20231030	163300	178897140	1001	1001	1001	1001	0
124	20231030	163200	178897140	1001	1001	1001	1001	0
125	20231030	163100	178897140	1001	1001	1001	1001	0
126	20231030	163000	178897140	1001	1001	1001	1001	0
127	20231030	162900	178897140	1001	1001	1001	1001	0
128	20231030	162800	178897140	1001	1001	1001	1001	0
129	20231030	162700	178897140	1001	1001	1001	1001	0
130	20231030	162600	178897140	1001	1001	1001	1001	0
131	20231030	162500	178897140	1001	1001	1001	1001	0
132	20231030	162400	178897140	1001	1001	1001	1001	0
133	20231030	162300	178897140	1001	1001	1001	1001	0
134	20231030	162200	178897140	1001	1001	1001	1001	0
135	20231030	162100	178897140	1001	1001	1001	1001	0
136	20231030	162000	178897140	1001	1001	1001	1001	0
137	20231030	161900	178897140	1001	1001	1001	1001	0
138	20231030	161800	178897140	1001	1001	1001	1001	0
139	20231030	161700	178897140	1001	1001	1001	1001	0
140	20231030	161600	178897140	1001	1001	1001	1001	0
141	20231030	161500	178897140	1001	1001	1001	1001	0
142	20231030	161400	178897140	1001	1001	1001	1001	0
143	20231030	161300	178897140	1001	1001	1001	1001	0
144	20231030	161200	178897140	1001	1001	1001	1001	0
145	20231030	161100	178897140	1001	1001	1001	1001	0
146	20231030	161000	178897140	1001	1001	1001	1001	0
147	20231030	160900	178897140	1001	1001	1001	1001	0
148	20231030	160800	178897140	1001	1001	1001	1001	0
149	20231030	160700	178897140	1001	1001	1001	1001	0
150	20231030	160600	178897140	1001	1001	1001	1001	0
151	20231030	160500	178897140	1001	1001	1001	1001	0
152	20231030	160400	178897140	1001	1001	1001	1001	191
153	20231030	160300	178897140	1001	1001	1001	1001	0
154	20231030	160200	178897140	1001	1001	1001	1001	0
155	20231030	160100	178897140	1001	1001	1001	1001	0
156	20231030	160000	178897140	1001	1001	1001	1001	0
157	20231030	155900	178897140	1001	1001	1001	1001	0
158	20231030	155800	178897140	1001	1001	1001	1001	0
159	20231030	155700	178897140	1001	1001	1001	1001	0
160	20231030	155600	178897140	1001	1001	1001	1001	0
161	20231030	155500	178897140	1001	1001	1001	1001	0
162	20231030	155400	178897140	1001	1001	1001	1001	0
163	20231030	155300	178897140	1001	1001	1001	1001	0
164	20231030	155200	178897140	1001	1001	1001	1001	0
165	20231030	155100	178897140	1001	1001	1001	1001	0
166	20231030	155000	178897140	1001	1001	1001	1001	0
167	20231030	154900	178897140	1001	1001	1001	1001	0
168	20231030	154800	178897140	1001	1001	1001	1001	0
169	20231030	154700	178897140	1001	1001	1001	1001	0
170	20231030	154600	178897140	1001	1001	1001	1001	0
171	20231030	154500	178897140	1001	1001	1001	1001	0
172	20231030	154400	178897140	1001	1001	1001	1001	0
173	20231030	154300	178897140	1001	1001	1001	1001	0
174	20231030	154200	178897140	1001	1001	1001	1001	0
175	20231030	154100	178897140	1001	1001	1001	1001	0
176	20231030	154000	178897140	1001	1001	1001	1001	0
177	20231030	153900	178897140	1001	1001	1001	1001	0
178	20231030	153800	178897140	1001	1001	1001	1001	0
179	20231030	153700	178897140	1001	1001	1001	1001	0
180	20231030	153600	178897140	1001	1001	1001	1001	0
181	20231030	153500	178897140	1001	1001	1001	1001	0
182	20231030	153400	178897140	1001	1001	1001	1001	191
183	20231030	153300	178897140	1001	1001	1001	1001	0
184	20231030	153200	178897140	1001	1001	1001	1001	0
185	20231030	153100	178897140	1001	1001	1001	1001	0
186	20231030	153000	178897140	1001	1001	1001	1001	191
187	20231030	152900	178705949	1000	1000	1000	1000	0
188	20231030	152800	178705949	1000	1000	1000	1000	0
189	20231030	152700	178705949	1000	1000	1000	1000	0
190	20231030	152600	178705949	1000	1000	1000	1000	0
191	20231030	152500	178705949	1000	1000	1000	1000	0
192	20231030	152400	178705949	1000	1000	1000	1000	0
193	20231030	152300	178705949	1000	1000	1000	1000	0
194	20231030	152200	178705949	1000	1000	1000	1000	0
195	20231030	152100	178705949	1000	1000	1000	1000	0
196	20231030	152000	178705949	1000	1000	1000	1000	0
197	20231030	151900	178705949	1000	1000	1000	1000	0
198	20231030	151800	178705949	1000	1001	1002	1000	1291
199	20231030	151700	177414831	1000	1000	1000	1000	891
200	20231030	151600	176523831	1002	1002	1002	1002	32
201	20231030	151500	176491767	1000	1000	1001	1000	1027
202	20231030	151400	175463767	1000	1000	1000	1000	305
203	20231030	151300	175158767	1001	1001	1001	1001	0
204	20231030	151200	175158767	1001	1001	1001	1001	0
205	20231030	151100	175158767	1001	1001	1001	1001	116
206	20231030	151000	175042651	1001	1001	1001	1001	0
207	20231030	150900	175042651	1001	1000	1001	1000	174
208	20231030	150800	174868649	1000	1000	1000	1000	0
209	20231030	150700	174868649	1000	1000	1000	1000	20
210	20231030	150600	174848649	1000	1000	1000	1000	0
211	20231030	150500	174848649	1000	1000	1000	1000	240
212	20231030	150400	174608649	1000	1000	1000	1000	2105
213	20231030	150300	172503649	1000	999	1000	999	79
214	20231030	150200	172424727	997	999	1000	997	2007
215	20231030	150100	170423627	999	999	1000	999	10
216	20231030	150000	170413635	999	999	999	997	181
217	20231030	145900	170232970	999	999	999	999	0
218	20231030	145800	170232970	999	999	999	999	0
219	20231030	145700	170232970	999	999	999	997	254
220	20231030	145600	169979568	999	999	999	999	1609
221	20231030	145500	168372177	999	999	999	999	0
222	20231030	145400	168372177	999	999	999	997	5073
223	20231030	145300	163312745	1002	1002	1002	1002	0
224	20231030	145200	163312745	1002	1002	1002	1002	0
225	20231030	145100	163312745	1002	1002	1002	1002	0
226	20231030	145000	163312745	1002	1002	1002	1002	0
227	20231030	144900	163312745	1002	1002	1002	1002	0
228	20231030	144800	163312745	1002	1002	1002	1002	0
229	20231030	144700	163312745	1002	1002	1002	1002	0
230	20231030	144600	163312745	1002	1002	1002	1002	308
231	20231030	144500	163004129	1003	1003	1003	1003	0
232	20231030	144400	163004129	1003	1003	1003	1003	0
233	20231030	144300	163004129	1003	1003	1003	1003	10
234	20231030	144200	162994099	1003	1003	1003	1003	0
235	20231030	144100	162994099	1003	1003	1003	1003	0
236	20231030	144000	162994099	1003	1000	1003	1000	1208
237	20231030	143900	161784643	1000	1000	1000	1000	202
238	20231030	143800	161582643	1004	1004	1004	1004	0
239	20231030	143700	161582643	1004	1000	1004	1000	220
240	20231030	143600	161362610	1000	1000	1000	1000	0
241	20231030	143500	161362610	1000	1000	1000	1000	0
242	20231030	143400	161362610	1000	1000	1000	1000	0
243	20231030	143300	161362610	1000	1000	1000	1000	0
244	20231030	143200	161362610	1000	998	1000	998	5000
245	20231030	143100	156366843	997	997	997	997	0
246	20231030	143000	156366843	997	997	997	997	411
247	20231030	142900	155957076	996	996	996	996	0
248	20231030	142800	155957076	996	996	996	996	1000
249	20231030	142700	154961076	997	996	997	996	485
250	20231030	142600	154477535	997	997	997	997	0
251	20231030	142500	154477535	997	996	997	996	1026
252	20231030	142400	153455637	997	997	997	997	10
253	20231030	142300	153445667	997	997	997	997	0
254	20231030	142200	153445667	997	997	997	997	0
255	20231030	142100	153445667	997	997	997	997	0
256	20231030	142000	153445667	997	997	997	997	0
257	20231030	141900	153445667	997	997	997	997	0
258	20231030	141800	153445667	997	997	997	997	0
259	20231030	141700	153445667	997	997	997	997	503
260	20231030	141600	152944176	998	997	998	997	14
261	20231030	141500	152930210	997	998	998	997	9335
262	20231030	141400	143622880	998	998	998	998	307
263	20231030	141300	143316494	999	999	999	999	1
264	20231030	141200	143315495	999	999	999	999	1
265	20231030	141100	143314496	999	999	999	999	6
266	20231030	141000	143308502	999	999	999	999	0
267	20231030	140900	143308502	999	999	999	999	1
268	20231030	140800	143307503	998	998	998	998	120
269	20231030	140700	143187743	999	999	999	999	150
270	20231030	140600	143037893	999	999	999	999	0
271	20231030	140500	143037893	999	999	999	999	0
272	20231030	140400	143037893	999	999	999	999	0
273	20231030	140300	143037893	999	999	999	999	0
274	20231030	140200	143037893	999	999	999	999	0
275	20231030	140100	143037893	999	999	999	999	0
276	20231030	140000	143037893	999	999	999	999	0
277	20231030	135900	143037893	999	1000	1000	999	1774
278	20231030	135800	141265664	1000	1000	1000	1000	0
279	20231030	135700	141265664	1000	1000	1000	1000	0
280	20231030	135600	141265664	1000	1000	1000	1000	0
281	20231030	135500	141265664	1000	1000	1000	1000	163
282	20231030	135400	141102664	1000	1000	1000	1000	0
283	20231030	135300	141102664	1000	1000	1000	1000	48
284	20231030	135200	141054664	1000	1000	1000	1000	311
285	20231030	135100	140743664	997	1001	1001	997	7810
286	20231030	135000	132944909	1001	1001	1001	1001	0
287	20231030	134900	132944909	1001	1001	1001	1001	290
288	20231030	134800	132654619	1000	1000	1000	1000	0
289	20231030	134700	132654619	1000	1000	1000	1000	0
290	20231030	134600	132654619	1000	1002	1002	1000	10005
291	20231030	134500	122648955	1002	1002	1002	1002	0
292	20231030	134400	122648955	1002	1002	1002	1002	0
293	20231030	134300	122648955	1002	1002	1002	1002	0
294	20231030	134200	122648955	1002	1002	1002	1002	0
295	20231030	134100	122648955	1002	1002	1002	1002	1
296	20231030	134000	122647953	1003	1003	1003	1003	371
297	20231030	133900	122275840	1003	1003	1003	1003	0
298	20231030	133800	122275840	1003	1003	1003	1003	129
299	20231030	133700	122146453	1003	1003	1003	1003	9871
300	20231030	133600	112245840	1004	1004	1004	1004	1000
301	20231030	133500	111241840	1004	1003	1004	1003	7200
302	20231030	133400	104020040	1004	1004	1004	1003	3732
303	20231030	133300	100275809	1003	1005	1005	1003	202
304	20231030	133200	100072801	1005	1005	1005	1005	0
305	20231030	133100	100072801	1005	1006	1006	1004	38
306	20231030	133000	100034588	1005	1005	1005	1005	608
307	20231030	132900	99423548	1005	1005	1005	1005	577
308	20231030	132800	98843663	1005	1005	1005	1005	0
309	20231030	132700	98843663	1005	1004	1005	1004	796
310	20231030	132600	98044478	1003	1003	1003	1003	0
311	20231030	132500	98044478	1003	1003	1003	1003	432
312	20231030	132400	97611182	1002	1002	1002	1002	5
313	20231030	132300	97606172	1002	1002	1002	1002	11
314	20231030	132200	97595150	1002	1002	1002	1002	0
315	20231030	132100	97595150	1002	1002	1002	1002	9
316	20231030	132000	97586132	1002	1002	1002	1002	1421
317	20231030	131900	96162290	1001	1001	1001	1001	200
318	20231030	131800	95962090	1000	1000	1000	1000	0
319	20231030	131700	95962090	1000	1000	1000	1000	0
320	20231030	131600	95962090	1000	1000	1000	1000	0
321	20231030	131500	95962090	1000	1000	1000	1000	0
322	20231030	131400	95962090	1000	1000	1000	1000	0
323	20231030	131300	95962090	1000	1000	1000	1000	0
324	20231030	131200	95962090	1000	1000	1000	1000	1010
325	20231030	131100	94952090	999	999	999	999	786
326	20231030	131000	94166876	997	997	997	997	0
327	20231030	130900	94166876	997	997	997	997	1
328	20231030	130800	94165879	999	999	999	999	0
329	20231030	130700	94165879	999	999	999	999	0
330	20231030	130600	94165879	999	999	999	999	407
331	20231030	130500	93759286	999	999	999	999	193
332	20231030	130400	93566479	999	999	999	999	0
333	20231030	130300	93566479	999	999	999	999	0
334	20231030	130200	93566479	999	999	999	999	0
335	20231030	130100	93566479	999	999	999	999	0
336	20231030	130000	93566479	999	999	999	999	1
337	20231030	125900	93565480	997	997	997	997	1900
338	20231030	125800	91671180	997	997	997	997	10
339	20231030	125700	91661210	996	996	996	996	0
340	20231030	125600	91661210	996	996	996	996	0
341	20231030	125500	91661210	996	996	996	996	0
342	20231030	125400	91661210	996	996	996	996	0
343	20231030	125300	91661210	996	997	997	996	4000
344	20231030	125200	87674907	996	996	996	996	0
345	20231030	125100	87674907	996	998	998	995	5110
346	20231030	125000	82582973	999	999	999	999	0
347	20231030	124900	82582973	999	999	999	999	40
348	20231030	124800	82543013	998	998	998	998	200
349	20231030	124700	82343413	998	998	998	998	700
350	20231030	124600	81644813	998	998	998	998	1
351	20231030	124500	81643815	999	999	999	999	100
352	20231030	124400	81543915	999	1000	1000	999	1089
353	20231030	124300	80455996	1000	1000	1000	1000	0
354	20231030	124200	80455996	1000	1000	1000	1000	300
355	20231030	124100	80155996	1000	1000	1000	1000	200
356	20231030	124000	79955996	1000	1000	1000	1000	0
357	20231030	123900	79955996	1000	1000	1000	1000	10
358	20231030	123800	79945996	1000	1000	1000	1000	0
359	20231030	123700	79945996	1000	1000	1000	1000	500
360	20231030	123600	79445996	1000	1001	1001	1000	3
361	20231030	123500	79442994	1001	1001	1001	1001	999
362	20231030	123400	78442995	1001	1001	1001	1001	0
363	20231030	123300	78442995	1001	1001	1001	1001	0
364	20231030	123200	78442995	1001	1001	1001	1001	1
365	20231030	123100	78441994	1002	1002	1002	1002	0
366	20231030	123000	78441994	1002	1002	1002	1002	767
367	20231030	122900	77673460	1003	1003	1003	1003	276
368	20231030	122800	77396632	1003	1003	1003	1003	1333
369	20231030	122700	76059633	1003	1003	1003	1003	0
370	20231030	122600	76059633	1003	1003	1003	1003	0
371	20231030	122500	76059633	1003	1002	1003	1002	170
372	20231030	122400	75889143	1002	1002	1002	1002	213
373	20231030	122300	75675717	1000	999	1000	999	1210
374	20231030	122200	74465886	999	999	999	999	0
375	20231030	122100	74465886	999	999	999	999	0
376	20231030	122000	74465886	999	999	999	999	131
377	20231030	121900	74335017	997	997	997	997	0
378	20231030	121800	74335017	997	997	997	997	0
379	20231030	121700	74335017	997	997	997	997	0
380	20231030	121600	74335017	997	997	997	997	0
381	20231030	121500	74335017	997	997	997	997	0
382	20231030	121400	74335017	997	997	997	997	0
383	20231030	121300	74335017	997	997	997	997	0
384	20231030	121200	74335017	997	997	997	997	0
385	20231030	121100	74335017	997	997	997	997	0
386	20231030	121000	74335017	997	997	997	997	0
387	20231030	120900	74335017	997	997	997	997	0
388	20231030	120800	74335017	997	997	997	997	0
389	20231030	120700	74335017	997	997	997	997	0
390	20231030	120600	74335017	997	997	997	997	0
391	20231030	120500	74335017	997	997	997	997	0
392	20231030	120400	74335017	997	997	997	997	0
393	20231030	120300	74335017	997	997	997	997	1
394	20231030	120200	74334020	997	997	997	997	0
395	20231030	120100	74334020	997	997	997	997	0
396	20231030	120000	74334020	997	997	997	997	0
397	20231030	115900	74334020	997	998	998	997	998
398	20231030	115800	73338982	999	999	999	999	0
399	20231030	115700	73338982	999	999	999	999	0
400	20231030	115600	73338982	999	999	999	999	0
401	20231030	115500	73338982	999	999	999	999	2
402	20231030	115400	73336984	1000	1000	1000	1000	0
403	20231030	115300	73336984	1000	1000	1000	1000	10
404	20231030	115200	73326984	999	999	999	999	1
405	20231030	115100	73325985	998	998	998	998	0
406	20231030	115000	73325985	998	998	998	998	10
407	20231030	114900	73316005	998	998	998	998	0
408	20231030	114800	73316005	998	998	998	998	0
409	20231030	114700	73316005	998	998	998	998	0
410	20231030	114600	73316005	998	998	998	998	0
411	20231030	114500	73316005	998	998	998	998	0
412	20231030	114400	73316005	998	998	998	998	5
413	20231030	114300	73311015	998	998	998	998	10
414	20231030	114200	73301035	998	998	998	998	11
415	20231030	114100	73290057	998	998	998	998	0
416	20231030	114000	73290057	998	1000	1000	998	3
417	20231030	113900	73287060	1002	1002	1002	1002	0
418	20231030	113800	73287060	1002	999	1002	999	14
419	20231030	113700	73273069	997	997	997	997	0
420	20231030	113600	73273069	997	997	997	997	0
421	20231030	113500	73273069	997	997	997	997	0
422	20231030	113400	73273069	997	997	997	997	0
423	20231030	113300	73273069	997	997	997	997	1
424	20231030	113200	73272072	999	999	999	999	1
425	20231030	113100	73271073	999	1000	1000	999	155
426	20231030	113000	73116078	1000	1000	1000	1000	0
427	20231030	112900	73116078	1000	1000	1000	1000	20
428	20231030	112800	73096078	1000	1000	1000	1000	0
429	20231030	112700	73096078	1000	1000	1000	1000	40
430	20231030	112600	73056078	1000	999	1001	999	3391
431	20231030	112500	69665890	1000	1000	1000	1000	1
432	20231030	112400	69664890	999	1000	1000	999	10
433	20231030	112300	69654895	1000	1000	1000	1000	0
434	20231030	112200	69654895	1000	1000	1000	1000	0
435	20231030	112100	69654895	1000	1000	1000	1000	1
436	20231030	112000	69653895	999	999	999	999	34
437	20231030	111900	69619929	999	999	999	999	0
438	20231030	111800	69619929	999	999	999	999	0
439	20231030	111700	69619929	999	999	999	999	0
440	20231030	111600	69619929	999	999	999	999	11
441	20231030	111500	69608940	1000	1000	1000	1000	0
442	20231030	111400	69608940	1000	1000	1000	1000	0
443	20231030	111300	69608940	1000	1000	1000	1000	0
444	20231030	111200	69608940	1000	1000	1000	1000	0
445	20231030	111100	69608940	1000	1000	1000	1000	0
446	20231030	111000	69608940	1000	1000	1000	1000	0
447	20231030	110900	69608940	1000	1000	1000	1000	5
448	20231030	110800	69603940	1000	998	1000	998	15
449	20231030	110700	69588955	1000	1000	1000	1000	5
450	20231030	110600	69583955	999	999	999	999	1
451	20231030	110500	69582956	1000	1000	1000	1000	0
452	20231030	110400	69582956	1000	1000	1000	1000	0
453	20231030	110300	69582956	1000	1000	1000	1000	10
454	20231030	110200	69572956	1000	1000	1000	1000	0
455	20231030	110100	69572956	1000	1000	1000	1000	0
456	20231030	110000	69572956	1000	1000	1000	1000	0
457	20231030	105900	69572956	1000	1000	1000	1000	0
458	20231030	105800	69572956	1000	999	1000	998	6
459	20231030	105700	69566962	1000	999	1000	999	87
460	20231030	105600	69479963	1000	998	1000	998	1162
461	20231030	105500	68318213	998	998	998	998	1
462	20231030	105400	68317215	997	1000	1000	997	1483
463	20231030	105300	66834221	1001	1001	1001	1001	1000
464	20231030	105200	65833221	1001	998	1001	998	10649
465	20231030	105100	55187882	998	998	998	998	0
466	20231030	105000	55187882	998	998	998	997	100
467	20231030	104900	55088088	997	997	997	997	0
468	20231030	104800	55088088	997	997	997	997	0
469	20231030	104700	55088088	997	997	997	997	0
470	20231030	104600	55088088	997	997	997	997	0
471	20231030	104500	55088088	997	997	997	997	388
472	20231030	104400	54701252	997	997	997	997	0
473	20231030	104300	54701252	997	997	997	997	0
474	20231030	104200	54701252	997	997	997	997	0
475	20231030	104100	54701252	997	997	997	997	200
476	20231030	104000	54501852	996	996	996	996	0
477	20231030	103900	54501852	996	996	996	996	1013
478	20231030	103800	53492904	997	997	997	997	0
479	20231030	103700	53492904	997	997	997	997	406
480	20231030	103600	53088122	997	996	997	995	1298
481	20231030	103500	51794822	995	996	996	995	382
482	20231030	103400	51414522	995	995	995	995	0
483	20231030	103300	51414522	995	995	995	995	0
484	20231030	103200	51414522	995	995	995	995	562
485	20231030	103100	50855332	995	995	995	995	438
486	20231030	103000	50419522	995	995	995	995	100
487	20231030	102900	50320022	996	996	996	996	0
488	20231030	102800	50320022	996	996	996	996	1000
489	20231030	102700	49324022	996	996	996	996	1007
490	20231030	102600	48321050	995	995	995	995	20
491	20231030	102500	48301150	997	997	997	997	8
492	20231030	102400	48293174	997	997	997	997	10
493	20231030	102300	48283204	997	997	997	997	0
494	20231030	102200	48283204	997	997	997	997	8
495	20231030	102100	48275228	995	995	995	995	0
496	20231030	102000	48275228	995	996	996	995	263
497	20231030	101900	48013412	996	996	996	996	1
498	20231030	101800	48012416	996	996	996	996	0
499	20231030	101700	48012416	996	996	996	996	0
500	20231030	101600	48012416	996	996	996	996	2000
501	20231030	101500	46020416	995	995	995	995	305
502	20231030	101400	45716941	994	994	994	994	206
503	20231030	101300	45512177	993	993	993	993	20
504	20231030	101200	45492317	995	995	995	995	0
505	20231030	101100	45492317	995	995	995	995	0
506	20231030	101000	45492317	995	992	995	992	210
507	20231030	100900	45283967	992	994	994	992	10
508	20231030	100800	45274039	996	996	996	996	172
509	20231030	100700	45102727	996	996	996	996	0
510	20231030	100600	45102727	996	996	996	996	4
511	20231030	100500	45098743	995	995	995	995	0
512	20231030	100400	45098743	995	995	995	995	0
513	20231030	100300	45098743	995	995	995	995	28
514	20231030	100200	45070883	994	994	994	994	0
515	20231030	100100	45070883	994	994	994	994	0
516	20231030	100000	45070883	994	994	994	994	0
517	20231030	095900	45070883	994	994	994	994	0
518	20231030	095800	45070883	994	994	994	994	0
519	20231030	095700	45070883	994	994	994	994	0
520	20231030	095600	45070883	994	994	994	994	0
521	20231030	095500	45070883	994	994	994	994	0
522	20231030	095400	45070883	994	993	994	993	782
523	20231030	095300	44293966	991	991	991	991	0
524	20231030	095200	44293966	991	991	991	991	0
525	20231030	095100	44293966	991	992	992	991	2000
526	20231030	095000	42311219	992	992	992	992	0
527	20231030	094900	42311219	992	992	992	992	0
528	20231030	094800	42311219	992	992	992	992	1
529	20231030	094700	42310227	992	992	992	992	0
530	20231030	094600	42310227	992	992	992	992	0
531	20231030	094500	42310227	992	992	992	992	0
532	20231030	094400	42310227	992	993	993	992	1450
533	20231030	094300	40871714	993	993	993	993	238
534	20231030	094200	40635380	993	993	993	993	0
535	20231030	094100	40635380	993	993	993	993	0
536	20231030	094000	40635380	993	993	993	993	10
537	20231030	093900	40625450	993	993	993	993	34
538	20231030	093800	40591688	991	991	991	991	1
539	20231030	093700	40590697	992	993	993	992	2104
540	20231030	093600	38503521	993	993	993	993	1
541	20231030	093500	38502528	992	992	992	992	0
542	20231030	093400	38502528	992	992	992	992	2
543	20231030	093300	38500544	994	994	994	994	0
544	20231030	093200	38500544	994	994	994	994	10
545	20231030	093100	38490604	994	994	994	994	1
546	20231030	093000	38489610	992	992	992	992	0
547	20231030	092900	38489610	992	992	992	992	0
548	20231030	092800	38489610	992	992	992	992	0
549	20231030	092700	38489610	992	992	992	992	0
550	20231030	092600	38489610	992	992	992	992	5
551	20231030	092500	38484650	992	992	995	992	406
552	20231030	092400	38080686	996	996	996	996	16
553	20231030	092300	38064750	995	995	995	995	0
554	20231030	092200	38064750	995	995	995	995	312
555	20231030	092100	37754310	991	991	991	991	0
556	20231030	092000	37754310	991	991	991	991	8514
557	20231030	091900	29316936	989	989	989	989	1
558	20231030	091800	29315947	991	990	991	990	103
559	20231030	091700	29213931	991	990	991	990	1790
560	20231030	091600	27440042	989	989	989	986	5271
561	20231030	091500	22236150	990	990	990	990	6000
562	20231030	091400	16296150	990	988	991	987	5563
563	20231030	091300	10787224	990	988	990	987	1076
564	20231030	091200	9723767	990	994	994	990	472
565	20231030	091100	9255573	994	994	994	994	35
566	20231030	091000	9220783	994	994	994	994	91
567	20231030	090900	9130329	994	995	995	994	208
568	20231030	090800	8923572	996	998	998	996	4947
569	20231030	090700	3996202	998	998	998	998	9
570	20231030	090600	3987220	999	999	999	999	0
571	20231030	090500	3987220	999	998	1000	998	1239
572	20231030	090400	2749166	998	995	998	994	2473
573	20231030	090300	288431	995	995	995	995	0
574	20231030	090200	288431	995	994	995	994	12
575	20231030	090100	276497	995	995	995	995	0
576	20231030	090000	276497	995	991	995	991	279