KissMeData/153490/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202400	80585151	979	979	979	979	1204
3	20231030	202300	80585151	979	979	979	979	0
4	20231030	202200	80585151	979	979	979	979	0
5	20231030	202100	80585151	979	979	979	979	0
6	20231030	202000	80585151	979	979	979	979	0
7	20231030	201900	80585151	979	979	979	979	0
8	20231030	201800	80585151	979	979	979	979	0
9	20231030	201700	80585151	979	979	979	979	0
10	20231030	201600	80585151	979	979	979	979	0
11	20231030	201500	80585151	979	979	979	979	0
12	20231030	201400	80585151	979	979	979	979	0
13	20231030	201300	80585151	979	979	979	979	0
14	20231030	201200	80585151	979	979	979	979	0
15	20231030	201100	80585151	979	979	979	979	0
16	20231030	201000	80585151	979	979	979	979	0
17	20231030	200900	80585151	979	979	979	979	0
18	20231030	200800	80585151	979	979	979	979	0
19	20231030	200700	80585151	979	979	979	979	0
20	20231030	200600	80585151	979	979	979	979	0
21	20231030	200500	80585151	979	979	979	979	0
22	20231030	200400	80585151	979	979	979	979	0
23	20231030	200300	80585151	979	979	979	979	0
24	20231030	200200	80585151	979	979	979	979	0
25	20231030	200100	80585151	979	979	979	979	0
26	20231030	200000	80585151	979	979	979	979	0
27	20231030	195900	80585151	979	979	979	979	0
28	20231030	195800	80585151	979	979	979	979	0
29	20231030	195700	80585151	979	979	979	979	0
30	20231030	195600	80585151	979	979	979	979	0
31	20231030	195500	80585151	979	979	979	979	0
32	20231030	195400	80585151	979	979	979	979	1204
33	20231030	195300	80585151	979	979	979	979	0
34	20231030	195200	80585151	979	979	979	979	0
35	20231030	195100	80585151	979	979	979	979	0
36	20231030	195000	80585151	979	979	979	979	0
37	20231030	194900	80585151	979	979	979	979	0
38	20231030	194800	80585151	979	979	979	979	0
39	20231030	194700	80585151	979	979	979	979	0
40	20231030	194600	80585151	979	979	979	979	0
41	20231030	194500	80585151	979	979	979	979	0
42	20231030	194400	80585151	979	979	979	979	0
43	20231030	194300	80585151	979	979	979	979	0
44	20231030	194200	80585151	979	979	979	979	0
45	20231030	194100	80585151	979	979	979	979	0
46	20231030	194000	80585151	979	979	979	979	0
47	20231030	193900	80585151	979	979	979	979	0
48	20231030	193800	80585151	979	979	979	979	0
49	20231030	193700	80585151	979	979	979	979	0
50	20231030	193600	80585151	979	979	979	979	0
51	20231030	193500	80585151	979	979	979	979	0
52	20231030	193400	80585151	979	979	979	979	0
53	20231030	193300	80585151	979	979	979	979	0
54	20231030	193200	80585151	979	979	979	979	0
55	20231030	193100	80585151	979	979	979	979	0
56	20231030	193000	80585151	979	979	979	979	0
57	20231030	192900	80585151	979	979	979	979	0
58	20231030	192800	80585151	979	979	979	979	0
59	20231030	192700	80585151	979	979	979	979	0
60	20231030	192600	80585151	979	979	979	979	0
61	20231030	192500	80585151	979	979	979	979	0
62	20231030	192400	80585151	979	979	979	979	1204
63	20231030	192300	80585151	979	979	979	979	0
64	20231030	192200	80585151	979	979	979	979	0
65	20231030	192100	80585151	979	979	979	979	0
66	20231030	192000	80585151	979	979	979	979	0
67	20231030	191900	80585151	979	979	979	979	0
68	20231030	191800	80585151	979	979	979	979	0
69	20231030	191700	80585151	979	979	979	979	0
70	20231030	191600	80585151	979	979	979	979	0
71	20231030	191500	80585151	979	979	979	979	0
72	20231030	191400	80585151	979	979	979	979	0
73	20231030	191300	80585151	979	979	979	979	0
74	20231030	191200	80585151	979	979	979	979	0
75	20231030	191100	80585151	979	979	979	979	0
76	20231030	191000	80585151	979	979	979	979	0
77	20231030	190900	80585151	979	979	979	979	0
78	20231030	190800	80585151	979	979	979	979	0
79	20231030	190700	80585151	979	979	979	979	0
80	20231030	190600	80585151	979	979	979	979	0
81	20231030	190500	80585151	979	979	979	979	0
82	20231030	190400	80585151	979	979	979	979	0
83	20231030	190300	80585151	979	979	979	979	0
84	20231030	190200	80585151	979	979	979	979	0
85	20231030	190100	80585151	979	979	979	979	0
86	20231030	190000	80585151	979	979	979	979	0
87	20231030	185900	80585151	979	979	979	979	0
88	20231030	185800	80585151	979	979	979	979	0
89	20231030	185700	80585151	979	979	979	979	0
90	20231030	185600	80585151	979	979	979	979	0
91	20231030	185500	80585151	979	979	979	979	0
92	20231030	185400	80585151	979	979	979	979	1204
93	20231030	185300	80585151	979	979	979	979	0
94	20231030	185200	80585151	979	979	979	979	0
95	20231030	185100	80585151	979	979	979	979	0
96	20231030	185000	80585151	979	979	979	979	0
97	20231030	184900	80585151	979	979	979	979	0
98	20231030	184800	80585151	979	979	979	979	0
99	20231030	184700	80585151	979	979	979	979	0
100	20231030	184600	80585151	979	979	979	979	0
101	20231030	184500	80585151	979	979	979	979	0
102	20231030	184400	80585151	979	979	979	979	0
103	20231030	184300	80585151	979	979	979	979	0
104	20231030	184200	80585151	979	979	979	979	0
105	20231030	184100	80585151	979	979	979	979	0
106	20231030	184000	80585151	979	979	979	979	0
107	20231030	183900	80585151	979	979	979	979	0
108	20231030	183800	80585151	979	979	979	979	0
109	20231030	183700	80585151	979	979	979	979	0
110	20231030	183600	80585151	979	979	979	979	0
111	20231030	183500	80585151	979	979	979	979	0
112	20231030	183400	80585151	979	979	979	979	0
113	20231030	183300	80585151	979	979	979	979	0
114	20231030	183200	80585151	979	979	979	979	0
115	20231030	183100	80585151	979	979	979	979	0
116	20231030	183000	80585151	979	979	979	979	0
117	20231030	182900	80585151	979	979	979	979	0
118	20231030	182800	80585151	979	979	979	979	0
119	20231030	182700	80585151	979	979	979	979	0
120	20231030	182600	80585151	979	979	979	979	0
121	20231030	182500	80585151	979	979	979	979	0
122	20231030	182400	80585151	979	979	979	979	1204
123	20231030	182300	80585151	979	979	979	979	0
124	20231030	182200	80585151	979	979	979	979	0
125	20231030	182100	80585151	979	979	979	979	0
126	20231030	182000	80585151	979	979	979	979	0
127	20231030	181900	80585151	979	979	979	979	0
128	20231030	181800	80585151	979	979	979	979	0
129	20231030	181700	80585151	979	979	979	979	0
130	20231030	181600	80585151	979	979	979	979	0
131	20231030	181500	80585151	979	979	979	979	0
132	20231030	181400	80585151	979	979	979	979	0
133	20231030	181300	80585151	979	979	979	979	0
134	20231030	181200	80585151	979	979	979	979	0
135	20231030	181100	80585151	979	979	979	979	0
136	20231030	181000	80585151	979	979	979	979	0
137	20231030	180900	80585151	979	979	979	979	0
138	20231030	180800	80585151	979	979	979	979	0
139	20231030	180700	80585151	979	979	979	979	0
140	20231030	180600	80585151	979	979	979	979	0
141	20231030	180500	80585151	979	979	979	979	0
142	20231030	180400	80585151	979	979	979	979	0
143	20231030	180300	80585151	979	979	979	979	0
144	20231030	180200	80585151	979	979	979	979	0
145	20231030	180100	80585151	979	979	979	979	0
146	20231030	180000	80585151	979	979	979	979	0
147	20231030	175900	80585151	979	979	979	979	0
148	20231030	175800	80585151	979	979	979	979	0
149	20231030	175700	80585151	979	979	979	979	0
150	20231030	175600	80585151	979	979	979	979	0
151	20231030	175500	80585151	979	979	979	979	0
152	20231030	175400	80585151	979	979	979	979	1204
153	20231030	175300	80585151	979	979	979	979	0
154	20231030	175200	80585151	979	979	979	979	0
155	20231030	175100	80585151	979	979	979	979	0
156	20231030	175000	80585151	979	979	979	979	0
157	20231030	174900	80585151	979	979	979	979	0
158	20231030	174800	80585151	979	979	979	979	0
159	20231030	174700	80585151	979	979	979	979	0
160	20231030	174600	80585151	979	979	979	979	0
161	20231030	174500	80585151	979	979	979	979	0
162	20231030	174400	80585151	979	979	979	979	0
163	20231030	174300	80585151	979	979	979	979	0
164	20231030	174200	80585151	979	979	979	979	0
165	20231030	174100	80585151	979	979	979	979	0
166	20231030	174000	80585151	979	979	979	979	0
167	20231030	173900	80585151	979	979	979	979	0
168	20231030	173800	80585151	979	979	979	979	0
169	20231030	173700	80585151	979	979	979	979	0
170	20231030	173600	80585151	979	979	979	979	0
171	20231030	173500	80585151	979	979	979	979	0
172	20231030	173400	80585151	979	979	979	979	0
173	20231030	173300	80585151	979	979	979	979	0
174	20231030	173200	80585151	979	979	979	979	0
175	20231030	173100	80585151	979	979	979	979	0
176	20231030	173000	80585151	979	979	979	979	0
177	20231030	172900	80585151	979	979	979	979	0
178	20231030	172800	80585151	979	979	979	979	0
179	20231030	172700	80585151	979	979	979	979	0
180	20231030	172600	80585151	979	979	979	979	0
181	20231030	172500	80585151	979	979	979	979	0
182	20231030	172400	80585151	979	979	979	979	1204
183	20231030	172300	80585151	979	979	979	979	0
184	20231030	172200	80585151	979	979	979	979	0
185	20231030	172100	80585151	979	979	979	979	0
186	20231030	172000	80585151	979	979	979	979	0
187	20231030	171900	80585151	979	979	979	979	0
188	20231030	171800	80585151	979	979	979	979	0
189	20231030	171700	80585151	979	979	979	979	0
190	20231030	171600	80585151	979	979	979	979	0
191	20231030	171500	80585151	979	979	979	979	0
192	20231030	171400	80585151	979	979	979	979	0
193	20231030	171300	80585151	979	979	979	979	0
194	20231030	171200	80585151	979	979	979	979	0
195	20231030	171100	80585151	979	979	979	979	0
196	20231030	171000	80585151	979	979	979	979	0
197	20231030	170900	80585151	979	979	979	979	0
198	20231030	170800	80585151	979	979	979	979	0
199	20231030	170700	80585151	979	979	979	979	0
200	20231030	170600	80585151	979	979	979	979	0
201	20231030	170500	80585151	979	979	979	979	0
202	20231030	170400	80585151	979	979	979	979	0
203	20231030	170300	80585151	979	979	979	979	0
204	20231030	170200	80585151	979	979	979	979	0
205	20231030	170100	80585151	979	979	979	979	0
206	20231030	170000	80585151	979	979	979	979	0
207	20231030	165900	80585151	979	979	979	979	0
208	20231030	165800	80585151	979	979	979	979	0
209	20231030	165700	80585151	979	979	979	979	0
210	20231030	165600	80585151	979	979	979	979	0
211	20231030	165500	80585151	979	979	979	979	0
212	20231030	165400	80585151	979	979	979	979	1204
213	20231030	165300	80585151	979	979	979	979	0
214	20231030	165200	80585151	979	979	979	979	0
215	20231030	165100	80585151	979	979	979	979	0
216	20231030	165000	80585151	979	979	979	979	0
217	20231030	164900	80585151	979	979	979	979	0
218	20231030	164800	80585151	979	979	979	979	0
219	20231030	164700	80585151	979	979	979	979	0
220	20231030	164600	80585151	979	979	979	979	0
221	20231030	164500	80585151	979	979	979	979	0
222	20231030	164400	80585151	979	979	979	979	0
223	20231030	164300	80585151	979	979	979	979	0
224	20231030	164200	80585151	979	979	979	979	0
225	20231030	164100	80585151	979	979	979	979	0
226	20231030	164000	80585151	979	979	979	979	0
227	20231030	163900	80585151	979	979	979	979	0
228	20231030	163800	80585151	979	979	979	979	0
229	20231030	163700	80585151	979	979	979	979	0
230	20231030	163600	80585151	979	979	979	979	0
231	20231030	163500	80585151	979	979	979	979	0
232	20231030	163400	80585151	979	979	979	979	0
233	20231030	163300	80585151	979	979	979	979	0
234	20231030	163200	80585151	979	979	979	979	0
235	20231030	163100	80585151	979	979	979	979	0
236	20231030	163000	80585151	979	979	979	979	0
237	20231030	162900	80585151	979	979	979	979	0
238	20231030	162800	80585151	979	979	979	979	0
239	20231030	162700	80585151	979	979	979	979	0
240	20231030	162600	80585151	979	979	979	979	0
241	20231030	162500	80585151	979	979	979	979	0
242	20231030	162400	80585151	979	979	979	979	1204
243	20231030	162300	80585151	979	979	979	979	0
244	20231030	162200	80585151	979	979	979	979	0
245	20231030	162100	80585151	979	979	979	979	0
246	20231030	162000	80585151	979	979	979	979	0
247	20231030	161900	80585151	979	979	979	979	0
248	20231030	161800	80585151	979	979	979	979	0
249	20231030	161700	80585151	979	979	979	979	0
250	20231030	161600	80585151	979	979	979	979	0
251	20231030	161500	80585151	979	979	979	979	0
252	20231030	161400	80585151	979	979	979	979	0
253	20231030	161300	80585151	979	979	979	979	0
254	20231030	161200	80585151	979	979	979	979	0
255	20231030	161100	80585151	979	979	979	979	0
256	20231030	161000	80585151	979	979	979	979	0
257	20231030	160900	80585151	979	979	979	979	0
258	20231030	160800	80585151	979	979	979	979	0
259	20231030	160700	80585151	979	979	979	979	0
260	20231030	160600	80585151	979	979	979	979	0
261	20231030	160500	80585151	979	979	979	979	0
262	20231030	160400	80585151	979	979	979	979	0
263	20231030	160300	80585151	979	979	979	979	0
264	20231030	160200	80585151	979	979	979	979	0
265	20231030	160100	80585151	979	979	979	979	0
266	20231030	160000	80585151	979	979	979	979	0
267	20231030	155900	80585151	979	979	979	979	0
268	20231030	155800	80585151	979	979	979	979	0
269	20231030	155700	80585151	979	979	979	979	0
270	20231030	155600	80585151	979	979	979	979	0
271	20231030	155500	80585151	979	979	979	979	0
272	20231030	155400	80585151	979	979	979	979	1204
273	20231030	155300	80585151	979	979	979	979	0
274	20231030	155200	80585151	979	979	979	979	0
275	20231030	155100	80585151	979	979	979	979	0
276	20231030	155000	80585151	979	979	979	979	0
277	20231030	154900	80585151	979	979	979	979	0
278	20231030	154800	80585151	979	979	979	979	0
279	20231030	154700	80585151	979	979	979	979	0
280	20231030	154600	80585151	979	979	979	979	0
281	20231030	154500	80585151	979	979	979	979	0
282	20231030	154400	80585151	979	979	979	979	0
283	20231030	154300	80585151	979	979	979	979	0
284	20231030	154200	80585151	979	979	979	979	0
285	20231030	154100	80585151	979	979	979	979	0
286	20231030	154000	80585151	979	979	979	979	0
287	20231030	153900	80585151	979	979	979	979	0
288	20231030	153800	80585151	979	979	979	979	0
289	20231030	153700	80585151	979	979	979	979	0
290	20231030	153600	80585151	979	979	979	979	0
291	20231030	153500	80585151	979	979	979	979	0
292	20231030	153400	80585151	979	979	979	979	0
293	20231030	153300	80585151	979	979	979	979	0
294	20231030	153200	80585151	979	979	979	979	0
295	20231030	153100	80585151	979	979	979	979	0
296	20231030	153000	80585151	979	979	979	979	1204
297	20231030	152900	79406435	970	970	970	970	0
298	20231030	152800	79406435	970	970	970	970	0
299	20231030	152700	79406435	970	970	970	970	0
300	20231030	152600	79406435	970	970	970	970	0
301	20231030	152500	79406435	970	970	970	970	0
302	20231030	152400	79406435	970	970	970	970	0
303	20231030	152300	79406435	970	970	970	970	0
304	20231030	152200	79406435	970	970	970	970	0
305	20231030	152100	79406435	970	970	970	970	0
306	20231030	152000	79406435	970	970	970	970	0
307	20231030	151900	79406435	970	970	970	970	2
308	20231030	151800	79404495	970	970	970	970	0
309	20231030	151700	79404495	970	970	970	970	1
310	20231030	151600	79403525	975	975	975	975	372
311	20231030	151500	79040825	975	976	976	975	78
312	20231030	151400	78964699	979	979	979	979	0
313	20231030	151300	78964699	979	979	979	979	0
314	20231030	151200	78964699	979	979	979	979	0
315	20231030	151100	78964699	979	979	979	979	0
316	20231030	151000	78964699	979	979	979	979	0
317	20231030	150900	78964699	979	979	979	979	0
318	20231030	150800	78964699	979	979	979	979	0
319	20231030	150700	78964699	979	979	979	979	233
320	20231030	150600	78736592	979	979	979	979	0
321	20231030	150500	78736592	979	979	979	979	0
322	20231030	150400	78736592	979	977	979	977	413
323	20231030	150300	78333063	977	977	977	977	16
324	20231030	150200	78317431	977	980	980	977	295
325	20231030	150100	78028854	981	980	981	980	323
326	20231030	150000	77712313	978	977	978	977	2396
327	20231030	145900	75369337	977	977	977	977	0
328	20231030	145800	75369337	977	977	978	977	574
329	20231030	145700	74808516	976	972	976	972	349
330	20231030	145600	74468265	972	972	972	972	974
331	20231030	145500	73521537	972	972	972	972	0
332	20231030	145400	73521537	972	972	972	972	0
333	20231030	145300	73521537	972	972	972	972	18
334	20231030	145200	73504041	973	973	973	973	224
335	20231030	145100	73286089	973	973	973	973	16
336	20231030	145000	73270521	973	973	973	973	0
337	20231030	144900	73270521	973	974	974	973	116
338	20231030	144800	73157552	974	974	974	974	16
339	20231030	144700	73141968	974	974	974	974	10
340	20231030	144600	73132228	974	974	974	974	0
341	20231030	144500	73132228	974	974	974	974	16
342	20231030	144400	73116644	974	974	974	974	11
343	20231030	144300	73105930	974	974	974	974	0
344	20231030	144200	73105930	974	973	974	973	33
345	20231030	144100	73073804	973	973	973	973	52
346	20231030	144000	73023208	973	973	973	973	0
347	20231030	143900	73023208	973	973	973	973	16
348	20231030	143800	73007640	972	972	972	972	0
349	20231030	143700	73007640	972	972	972	972	0
350	20231030	143600	73007640	972	972	972	972	16
351	20231030	143500	72992088	972	972	972	972	2
352	20231030	143400	72990144	970	970	970	970	0
353	20231030	143300	72990144	970	969	970	969	17
354	20231030	143200	72973655	970	970	970	970	0
355	20231030	143100	72973655	970	970	970	970	0
356	20231030	143000	72973655	970	970	970	970	16
357	20231030	142900	72958135	970	970	970	970	0
358	20231030	142800	72958135	970	970	970	970	0
359	20231030	142700	72958135	970	970	970	970	16
360	20231030	142600	72942615	970	968	970	968	126
361	20231030	142500	72820599	968	968	968	968	30
362	20231030	142400	72791559	974	974	974	974	0
363	20231030	142300	72791559	974	974	974	974	0
364	20231030	142200	72791559	974	974	974	974	100
365	20231030	142100	72694159	974	974	974	974	726
366	20231030	142000	71987035	975	975	975	975	0
367	20231030	141900	71987035	975	975	975	975	0
368	20231030	141800	71987035	975	975	975	975	0
369	20231030	141700	71987035	975	975	975	975	0
370	20231030	141600	71987035	975	975	975	975	0
371	20231030	141500	71987035	975	975	975	975	0
372	20231030	141400	71987035	975	975	975	975	0
373	20231030	141300	71987035	975	975	975	975	0
374	20231030	141200	71987035	975	977	977	975	2
375	20231030	141100	71985083	978	978	978	978	0
376	20231030	141000	71985083	978	978	978	978	0
377	20231030	140900	71985083	978	978	978	978	0
378	20231030	140800	71985083	978	978	978	978	0
379	20231030	140700	71985083	978	978	978	978	0
380	20231030	140600	71985083	978	978	978	978	0
381	20231030	140500	71985083	978	978	978	978	1
382	20231030	140400	71984105	978	978	978	978	0
383	20231030	140300	71984105	978	978	978	978	0
384	20231030	140200	71984105	978	971	978	971	3
385	20231030	140100	71981185	978	976	978	976	11083
386	20231030	140000	61145961	976	968	976	968	2210
387	20231030	135900	59001533	970	970	970	970	1000
388	20231030	135800	58031533	970	970	970	970	0
389	20231030	135700	58031533	970	970	970	970	0
390	20231030	135600	58031533	970	970	970	970	0
391	20231030	135500	58031533	970	970	970	970	0
392	20231030	135400	58031533	970	970	970	970	0
393	20231030	135300	58031533	970	970	970	970	0
394	20231030	135200	58031533	970	970	970	970	0
395	20231030	135100	58031533	970	970	970	970	0
396	20231030	135000	58031533	970	970	970	970	0
397	20231030	134900	58031533	970	970	970	970	0
398	20231030	134800	58031533	970	970	970	970	0
399	20231030	134700	58031533	970	970	970	970	0
400	20231030	134600	58031533	970	970	970	970	0
401	20231030	134500	58031533	970	970	970	970	0
402	20231030	134400	58031533	970	970	970	970	0
403	20231030	134300	58031533	970	970	970	970	0
404	20231030	134200	58031533	970	970	970	970	0
405	20231030	134100	58031533	970	970	970	970	0
406	20231030	134000	58031533	970	970	970	970	0
407	20231030	133900	58031533	970	970	970	970	0
408	20231030	133800	58031533	970	970	970	970	0
409	20231030	133700	58031533	970	970	970	970	0
410	20231030	133600	58031533	970	970	970	970	0
411	20231030	133500	58031533	970	970	970	970	0
412	20231030	133400	58031533	970	970	970	970	1
413	20231030	133300	58030563	970	970	970	970	0
414	20231030	133200	58030563	970	970	970	970	3
415	20231030	133100	58027653	963	963	963	963	0
416	20231030	133000	58027653	963	964	964	963	1000
417	20231030	132900	57064089	970	970	970	970	0
418	20231030	132800	57064089	970	970	970	970	20
419	20231030	132700	57044689	970	970	970	970	0
420	20231030	132600	57044689	970	970	970	970	0
421	20231030	132500	57044689	970	970	970	970	103
422	20231030	132400	56944779	970	970	970	970	39
423	20231030	132300	56906949	970	970	970	970	1
424	20231030	132200	56905979	970	970	970	970	0
425	20231030	132100	56905979	970	970	970	970	0
426	20231030	132000	56905979	970	970	970	970	4
427	20231030	131900	56902099	959	970	970	959	12000
428	20231030	131800	45317451	976	976	976	976	0
429	20231030	131700	45317451	976	976	976	976	0
430	20231030	131600	45317451	976	976	976	976	0
431	20231030	131500	45317451	976	976	976	976	0
432	20231030	131400	45317451	976	976	976	976	0
433	20231030	131300	45317451	976	976	976	976	0
434	20231030	131200	45317451	976	976	976	976	0
435	20231030	131100	45317451	976	976	976	976	0
436	20231030	131000	45317451	976	976	976	976	0
437	20231030	130900	45317451	976	976	976	976	0
438	20231030	130800	45317451	976	976	976	976	0
439	20231030	130700	45317451	976	976	976	976	1
440	20231030	130600	45316475	970	970	970	970	17
441	20231030	130500	45299985	970	970	970	970	201
442	20231030	130400	45105015	970	970	970	970	0
443	20231030	130300	45105015	970	970	970	970	0
444	20231030	130200	45105015	970	970	970	970	0
445	20231030	130100	45105015	970	970	970	970	5
446	20231030	130000	45100165	970	970	970	970	0
447	20231030	125900	45100165	970	970	970	970	2
448	20231030	125800	45098225	968	968	968	968	0
449	20231030	125700	45098225	968	967	968	967	219
450	20231030	125600	44886234	968	968	968	968	100
451	20231030	125500	44789434	967	967	967	967	10
452	20231030	125400	44779764	968	968	968	968	0
453	20231030	125300	44779764	968	968	968	968	0
454	20231030	125200	44779764	968	968	968	968	0
455	20231030	125100	44779764	968	968	968	968	0
456	20231030	125000	44779764	968	969	969	968	2733
457	20231030	124900	42134219	970	970	970	970	0
458	20231030	124800	42134219	970	970	970	970	1
459	20231030	124700	42133249	970	970	970	970	0
460	20231030	124600	42133249	970	970	970	970	0
461	20231030	124500	42133249	970	970	970	970	0
462	20231030	124400	42133249	970	970	970	970	0
463	20231030	124300	42133249	970	970	970	970	5
464	20231030	124200	42128399	970	970	970	970	42
465	20231030	124100	42087659	970	969	970	969	1155
466	20231030	124000	40968424	969	969	969	969	1
467	20231030	123900	40967455	969	969	969	969	0
468	20231030	123800	40967455	969	969	969	969	5
469	20231030	123700	40962610	968	968	968	968	0
470	20231030	123600	40962610	968	968	968	968	22
471	20231030	123500	40941314	968	968	968	968	0
472	20231030	123400	40941314	968	968	968	968	0
473	20231030	123300	40941314	968	968	968	968	12
474	20231030	123200	40929698	968	968	968	968	17
475	20231030	123100	40913242	968	968	968	968	0
476	20231030	123000	40913242	968	968	968	968	0
477	20231030	122900	40913242	968	968	968	968	0
478	20231030	122800	40913242	968	968	968	968	348
479	20231030	122700	40576378	968	968	968	968	200
480	20231030	122600	40382778	968	968	968	968	0
481	20231030	122500	40382778	968	968	968	968	0
482	20231030	122400	40382778	968	968	968	968	0
483	20231030	122300	40382778	968	967	968	967	101
484	20231030	122200	40285011	968	968	968	968	0
485	20231030	122100	40285011	968	968	968	968	0
486	20231030	122000	40285011	968	968	968	968	0
487	20231030	121900	40285011	968	968	968	968	0
488	20231030	121800	40285011	968	968	968	968	0
489	20231030	121700	40285011	968	968	968	968	0
490	20231030	121600	40285011	968	968	968	968	100
491	20231030	121500	40188211	968	968	968	968	0
492	20231030	121400	40188211	968	968	968	968	0
493	20231030	121300	40188211	968	968	968	968	0
494	20231030	121200	40188211	968	968	968	968	0
495	20231030	121100	40188211	968	968	968	968	0
496	20231030	121000	40188211	968	968	968	968	0
497	20231030	120900	40188211	968	968	968	968	0
498	20231030	120800	40188211	968	968	968	968	0
499	20231030	120700	40188211	968	968	968	968	0
500	20231030	120600	40188211	968	968	968	968	0
501	20231030	120500	40188211	968	968	968	968	0
502	20231030	120400	40188211	968	968	968	968	0
503	20231030	120300	40188211	968	968	968	968	0
504	20231030	120200	40188211	968	968	968	968	0
505	20231030	120100	40188211	968	968	968	968	1
506	20231030	120000	40187243	966	964	966	964	1191
507	20231030	115900	39036771	964	964	964	964	30
508	20231030	115800	39007851	968	968	968	968	0
509	20231030	115700	39007851	968	968	968	968	0
510	20231030	115600	39007851	968	968	968	968	0
511	20231030	115500	39007851	968	968	968	968	100
512	20231030	115400	38911051	968	968	968	968	0
513	20231030	115300	38911051	968	968	968	968	0
514	20231030	115200	38911051	968	968	968	968	0
515	20231030	115100	38911051	968	968	968	968	0
516	20231030	115000	38911051	968	968	968	968	0
517	20231030	114900	38911051	968	968	968	968	0
518	20231030	114800	38911051	968	968	968	968	0
519	20231030	114700	38911051	968	968	968	968	0
520	20231030	114600	38911051	968	968	968	968	0
521	20231030	114500	38911051	968	968	968	968	0
522	20231030	114400	38911051	968	968	968	968	1
523	20231030	114300	38910083	961	961	961	961	0
524	20231030	114200	38910083	961	961	961	961	17
525	20231030	114100	38893746	961	961	961	961	0
526	20231030	114000	38893746	961	961	961	961	1011
527	20231030	113900	37922175	969	969	969	969	1
528	20231030	113800	37921206	969	969	969	969	0
529	20231030	113700	37921206	969	969	969	969	0
530	20231030	113600	37921206	969	969	969	969	0
531	20231030	113500	37921206	969	969	969	969	0
532	20231030	113400	37921206	969	969	969	969	0
533	20231030	113300	37921206	969	969	969	969	0
534	20231030	113200	37921206	969	969	969	969	0
535	20231030	113100	37921206	969	969	969	969	0
536	20231030	113000	37921206	969	969	969	969	0
537	20231030	112900	37921206	969	969	969	969	0
538	20231030	112800	37921206	969	969	969	969	0
539	20231030	112700	37921206	969	969	969	969	0
540	20231030	112600	37921206	969	969	969	969	0
541	20231030	112500	37921206	969	969	969	969	34
542	20231030	112400	37888260	968	968	968	968	3598
543	20231030	112300	34405396	968	968	968	968	0
544	20231030	112200	34405396	968	968	968	968	0
545	20231030	112100	34405396	968	968	968	968	17
546	20231030	112000	34388940	968	968	968	968	0
547	20231030	111900	34388940	968	968	968	968	50
548	20231030	111800	34340540	969	968	969	968	18
549	20231030	111700	34323115	968	968	968	968	0
550	20231030	111600	34323115	968	968	968	968	29
551	20231030	111500	34295043	968	968	968	968	5
552	20231030	111400	34290203	968	968	968	968	0
553	20231030	111300	34290203	968	968	968	968	0
554	20231030	111200	34290203	968	968	968	968	0
555	20231030	111100	34290203	968	968	968	968	0
556	20231030	111000	34290203	968	968	968	968	0
557	20231030	110900	34290203	968	968	968	968	17
558	20231030	110800	34273747	968	968	968	968	0
559	20231030	110700	34273747	968	968	968	968	0
560	20231030	110600	34273747	968	968	968	968	117
561	20231030	110500	34160491	968	968	968	968	0
562	20231030	110400	34160491	968	968	968	968	35
563	20231030	110300	34126611	969	969	969	969	35
564	20231030	110200	34092696	969	966	969	966	827
565	20231030	110100	33292625	965	965	965	965	0
566	20231030	110000	33292625	965	965	965	965	17
567	20231030	105900	33276220	965	963	965	963	868
568	20231030	105800	32438736	963	963	963	963	0
569	20231030	105700	32438736	963	963	963	963	0
570	20231030	105600	32438736	963	963	963	963	0
571	20231030	105500	32438736	963	963	963	963	0
572	20231030	105400	32438736	963	963	963	963	0
573	20231030	105300	32438736	963	963	963	963	0
574	20231030	105200	32438736	963	963	963	963	0
575	20231030	105100	32438736	963	963	963	963	0
576	20231030	105000	32438736	963	963	963	963	0
577	20231030	104900	32438736	963	963	963	963	0
578	20231030	104800	32438736	963	963	963	963	0
579	20231030	104700	32438736	963	963	963	963	0
580	20231030	104600	32438736	963	963	963	963	0
581	20231030	104500	32438736	963	963	963	963	17
582	20231030	104400	32422365	963	963	963	963	4370
583	20231030	104300	28214055	966	966	966	966	0
584	20231030	104200	28214055	966	966	966	966	0
585	20231030	104100	28214055	966	966	966	966	0
586	20231030	104000	28214055	966	966	966	966	1
587	20231030	103900	28213089	963	963	963	963	17
588	20231030	103800	28196718	963	963	963	963	0
589	20231030	103700	28196718	963	963	963	963	0
590	20231030	103600	28196718	963	963	963	963	17
591	20231030	103500	28180347	963	963	963	963	0
592	20231030	103400	28180347	963	963	963	963	0
593	20231030	103300	28180347	963	963	963	963	17
594	20231030	103200	28163976	963	963	963	963	500
595	20231030	103100	27682476	963	962	965	962	1303
596	20231030	103000	26427186	962	962	962	962	0
597	20231030	102900	26427186	962	962	962	962	0
598	20231030	102800	26427186	962	962	962	962	1
599	20231030	102700	26426224	962	957	962	957	18
600	20231030	102600	26408993	956	957	957	956	116
601	20231030	102500	26298096	956	961	961	956	239
602	20231030	102400	26068821	962	962	962	962	0
603	20231030	102300	26068821	962	962	962	962	0
604	20231030	102200	26068821	962	962	962	962	0
605	20231030	102100	26068821	962	962	962	962	0
606	20231030	102000	26068821	962	962	962	962	0
607	20231030	101900	26068821	962	962	962	962	0
608	20231030	101800	26068821	962	962	962	962	0
609	20231030	101700	26068821	962	960	962	960	18
610	20231030	101600	26051539	960	960	960	960	0
611	20231030	101500	26051539	960	960	960	960	0
612	20231030	101400	26051539	960	960	960	960	0
613	20231030	101300	26051539	960	960	960	960	0
614	20231030	101200	26051539	960	960	960	960	17
615	20231030	101100	26035219	960	960	960	960	0
616	20231030	101000	26035219	960	956	960	956	720
617	20231030	100900	25346019	956	956	956	956	17
618	20231030	100800	25329767	955	955	955	955	0
619	20231030	100700	25329767	955	955	955	955	0
620	20231030	100600	25329767	955	956	956	955	17
621	20231030	100500	25313531	955	957	957	955	463
622	20231030	100400	24871141	956	956	956	956	1
623	20231030	100300	24870185	963	959	963	952	3038
624	20231030	100200	21966715	959	965	965	959	205
625	20231030	100100	21769709	965	965	965	965	52
626	20231030	100000	21719529	965	965	965	965	50
627	20231030	095900	21671279	965	965	965	965	0
628	20231030	095800	21671279	965	965	965	965	0
629	20231030	095700	21671279	965	965	965	965	0
630	20231030	095600	21671279	965	965	965	965	2
631	20231030	095500	21669349	965	965	965	965	0
632	20231030	095400	21669349	965	965	965	965	0
633	20231030	095300	21669349	965	965	965	965	0
634	20231030	095200	21669349	965	965	965	965	0
635	20231030	095100	21669349	965	965	965	965	1
636	20231030	095000	21668384	965	965	965	965	5
637	20231030	094900	21663559	965	965	965	965	20
638	20231030	094800	21644259	966	966	966	966	0
639	20231030	094700	21644259	966	966	966	966	512
640	20231030	094600	21149667	966	966	966	966	38
641	20231030	094500	21112959	969	964	969	964	1050
642	20231030	094400	20099337	964	964	964	964	0
643	20231030	094300	20099337	964	964	964	964	2
644	20231030	094200	20097409	965	964	965	964	4
645	20231030	094100	20093550	965	965	965	965	0
646	20231030	094000	20093550	965	965	965	965	0
647	20231030	093900	20093550	965	965	965	965	0
648	20231030	093800	20093550	965	965	965	965	4
649	20231030	093700	20089690	965	965	965	965	1
650	20231030	093600	20088725	964	964	964	964	100
651	20231030	093500	19992325	964	964	964	964	20
652	20231030	093400	19973045	956	956	956	956	0
653	20231030	093300	19973045	956	957	957	956	17
654	20231030	093200	19956792	956	956	956	956	0
655	20231030	093100	19956792	956	956	956	956	30
656	20231030	093000	19928112	956	957	957	956	17
657	20231030	092900	19911859	956	956	956	956	0
658	20231030	092800	19911859	956	956	956	956	0
659	20231030	092700	19911859	956	956	956	956	17
660	20231030	092600	19895607	951	976	976	951	2595
661	20231030	092500	17420972	976	975	978	975	3704
662	20231030	092400	13805626	976	964	976	964	2598
663	20231030	092300	11278421	964	964	964	964	335
664	20231030	092200	10955481	964	964	964	964	0
665	20231030	092100	10955481	964	964	964	964	0
666	20231030	092000	10955481	964	964	964	964	0
667	20231030	091900	10955481	964	964	964	964	0
668	20231030	091800	10955481	964	963	964	963	167
669	20231030	091700	10794514	963	963	963	963	100
670	20231030	091600	10698214	963	963	963	963	1
671	20231030	091500	10697251	964	962	964	962	350
672	20231030	091400	10360421	962	959	963	959	679
673	20231030	091300	9707893	959	957	961	957	107
674	20231030	091200	9605319	957	958	958	957	300
675	20231030	091100	9318019	958	959	959	958	300
676	20231030	091000	9030419	959	959	959	959	54
677	20231030	090900	8978633	967	959	967	959	67
678	20231030	090800	8913858	969	968	969	968	100
679	20231030	090700	8817033	969	969	969	969	0
680	20231030	090600	8817033	969	969	969	969	0
681	20231030	090500	8817033	969	969	969	969	158
682	20231030	090400	8663931	975	975	975	975	0
683	20231030	090300	8663931	975	975	975	975	0
684	20231030	090200	8663931	975	957	975	957	1720
685	20231030	090100	6991650	958	961	975	958	2808
686	20231030	090000	4266694	961	955	961	952	4468