KissMeData/018700/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190400	42943601	1589	1589	1589	1589	1488
3	20231030	190300	42943601	1589	1589	1589	1589	0
4	20231030	190200	42943601	1589	1589	1589	1589	0
5	20231030	190100	42943601	1589	1589	1589	1589	0
6	20231030	190000	42943601	1589	1589	1589	1589	0
7	20231030	185900	42943601	1589	1589	1589	1589	0
8	20231030	185800	42943601	1589	1589	1589	1589	0
9	20231030	185700	42943601	1589	1589	1589	1589	0
10	20231030	185600	42943601	1589	1589	1589	1589	0
11	20231030	185500	42943601	1589	1589	1589	1589	0
12	20231030	185400	42943601	1589	1589	1589	1589	0
13	20231030	185300	42943601	1589	1589	1589	1589	0
14	20231030	185200	42943601	1589	1589	1589	1589	0
15	20231030	185100	42943601	1589	1589	1589	1589	0
16	20231030	185000	42943601	1589	1589	1589	1589	0
17	20231030	184900	42943601	1589	1589	1589	1589	0
18	20231030	184800	42943601	1589	1589	1589	1589	0
19	20231030	184700	42943601	1589	1589	1589	1589	0
20	20231030	184600	42943601	1589	1589	1589	1589	0
21	20231030	184500	42943601	1589	1589	1589	1589	0
22	20231030	184400	42943601	1589	1589	1589	1589	0
23	20231030	184300	42943601	1589	1589	1589	1589	0
24	20231030	184200	42943601	1589	1589	1589	1589	0
25	20231030	184100	42943601	1589	1589	1589	1589	0
26	20231030	184000	42943601	1589	1589	1589	1589	0
27	20231030	183900	42943601	1589	1589	1589	1589	0
28	20231030	183800	42943601	1589	1589	1589	1589	0
29	20231030	183700	42943601	1589	1589	1589	1589	0
30	20231030	183600	42943601	1589	1589	1589	1589	0
31	20231030	183500	42943601	1589	1589	1589	1589	0
32	20231030	183400	42943601	1589	1589	1589	1589	1488
33	20231030	183300	42943601	1589	1589	1589	1589	0
34	20231030	183200	42943601	1589	1589	1589	1589	0
35	20231030	183100	42943601	1589	1589	1589	1589	0
36	20231030	183000	42943601	1589	1589	1589	1589	0
37	20231030	182900	42943601	1589	1589	1589	1589	0
38	20231030	182800	42943601	1589	1589	1589	1589	0
39	20231030	182700	42943601	1589	1589	1589	1589	0
40	20231030	182600	42943601	1589	1589	1589	1589	0
41	20231030	182500	42943601	1589	1589	1589	1589	0
42	20231030	182400	42943601	1589	1589	1589	1589	0
43	20231030	182300	42943601	1589	1589	1589	1589	0
44	20231030	182200	42943601	1589	1589	1589	1589	0
45	20231030	182100	42943601	1589	1589	1589	1589	0
46	20231030	182000	42943601	1589	1589	1589	1589	0
47	20231030	181900	42943601	1589	1589	1589	1589	0
48	20231030	181800	42943601	1589	1589	1589	1589	0
49	20231030	181700	42943601	1589	1589	1589	1589	0
50	20231030	181600	42943601	1589	1589	1589	1589	0
51	20231030	181500	42943601	1589	1589	1589	1589	0
52	20231030	181400	42943601	1589	1589	1589	1589	0
53	20231030	181300	42943601	1589	1589	1589	1589	0
54	20231030	181200	42943601	1589	1589	1589	1589	0
55	20231030	181100	42943601	1589	1589	1589	1589	0
56	20231030	181000	42943601	1589	1589	1589	1589	0
57	20231030	180900	42943601	1589	1589	1589	1589	0
58	20231030	180800	42943601	1589	1589	1589	1589	0
59	20231030	180700	42943601	1589	1589	1589	1589	0
60	20231030	180600	42943601	1589	1589	1589	1589	0
61	20231030	180500	42943601	1589	1589	1589	1589	0
62	20231030	180400	42943601	1589	1589	1589	1589	1488
63	20231030	180300	42943601	1589	1589	1589	1589	0
64	20231030	180200	42943601	1589	1589	1589	1589	0
65	20231030	180100	42943601	1589	1589	1589	1589	0
66	20231030	180000	42943601	1589	1589	1589	1589	0
67	20231030	175900	42943601	1589	1589	1589	1589	0
68	20231030	175800	42943601	1589	1589	1589	1589	0
69	20231030	175700	42943601	1589	1589	1589	1589	0
70	20231030	175600	42943601	1589	1589	1589	1589	0
71	20231030	175500	42943601	1589	1589	1589	1589	0
72	20231030	175400	42943601	1589	1589	1589	1589	0
73	20231030	175300	42943601	1589	1589	1589	1589	0
74	20231030	175200	42943601	1589	1589	1589	1589	0
75	20231030	175100	42943601	1589	1589	1589	1589	0
76	20231030	175000	42943601	1589	1589	1589	1589	0
77	20231030	174900	42943601	1589	1589	1589	1589	0
78	20231030	174800	42943601	1589	1589	1589	1589	0
79	20231030	174700	42943601	1589	1589	1589	1589	0
80	20231030	174600	42943601	1589	1589	1589	1589	0
81	20231030	174500	42943601	1589	1589	1589	1589	0
82	20231030	174400	42943601	1589	1589	1589	1589	0
83	20231030	174300	42943601	1589	1589	1589	1589	0
84	20231030	174200	42943601	1589	1589	1589	1589	0
85	20231030	174100	42943601	1589	1589	1589	1589	0
86	20231030	174000	42943601	1589	1589	1589	1589	0
87	20231030	173900	42943601	1589	1589	1589	1589	0
88	20231030	173800	42943601	1589	1589	1589	1589	0
89	20231030	173700	42943601	1589	1589	1589	1589	0
90	20231030	173600	42943601	1589	1589	1589	1589	0
91	20231030	173500	42943601	1589	1589	1589	1589	0
92	20231030	173400	42943601	1589	1589	1589	1589	1488
93	20231030	173300	42943601	1589	1589	1589	1589	0
94	20231030	173200	42943601	1589	1589	1589	1589	0
95	20231030	173100	42943601	1589	1589	1589	1589	0
96	20231030	173000	42943601	1589	1589	1589	1589	0
97	20231030	172900	42943601	1589	1589	1589	1589	0
98	20231030	172800	42943601	1589	1589	1589	1589	0
99	20231030	172700	42943601	1589	1589	1589	1589	0
100	20231030	172600	42943601	1589	1589	1589	1589	0
101	20231030	172500	42943601	1589	1589	1589	1589	0
102	20231030	172400	42943601	1589	1589	1589	1589	0
103	20231030	172300	42943601	1589	1589	1589	1589	0
104	20231030	172200	42943601	1589	1589	1589	1589	0
105	20231030	172100	42943601	1589	1589	1589	1589	0
106	20231030	172000	42943601	1589	1589	1589	1589	0
107	20231030	171900	42943601	1589	1589	1589	1589	0
108	20231030	171800	42943601	1589	1589	1589	1589	0
109	20231030	171700	42943601	1589	1589	1589	1589	0
110	20231030	171600	42943601	1589	1589	1589	1589	0
111	20231030	171500	42943601	1589	1589	1589	1589	0
112	20231030	171400	42943601	1589	1589	1589	1589	0
113	20231030	171300	42943601	1589	1589	1589	1589	0
114	20231030	171200	42943601	1589	1589	1589	1589	0
115	20231030	171100	42943601	1589	1589	1589	1589	0
116	20231030	171000	42943601	1589	1589	1589	1589	0
117	20231030	170900	42943601	1589	1589	1589	1589	0
118	20231030	170800	42943601	1589	1589	1589	1589	0
119	20231030	170700	42943601	1589	1589	1589	1589	0
120	20231030	170600	42943601	1589	1589	1589	1589	0
121	20231030	170500	42943601	1589	1589	1589	1589	0
122	20231030	170400	42943601	1589	1589	1589	1589	1488
123	20231030	170300	42943601	1589	1589	1589	1589	0
124	20231030	170200	42943601	1589	1589	1589	1589	0
125	20231030	170100	42943601	1589	1589	1589	1589	0
126	20231030	170000	42943601	1589	1589	1589	1589	0
127	20231030	165900	42943601	1589	1589	1589	1589	0
128	20231030	165800	42943601	1589	1589	1589	1589	0
129	20231030	165700	42943601	1589	1589	1589	1589	0
130	20231030	165600	42943601	1589	1589	1589	1589	0
131	20231030	165500	42943601	1589	1589	1589	1589	0
132	20231030	165400	42943601	1589	1589	1589	1589	0
133	20231030	165300	42943601	1589	1589	1589	1589	0
134	20231030	165200	42943601	1589	1589	1589	1589	0
135	20231030	165100	42943601	1589	1589	1589	1589	0
136	20231030	165000	42943601	1589	1589	1589	1589	0
137	20231030	164900	42943601	1589	1589	1589	1589	0
138	20231030	164800	42943601	1589	1589	1589	1589	0
139	20231030	164700	42943601	1589	1589	1589	1589	0
140	20231030	164600	42943601	1589	1589	1589	1589	0
141	20231030	164500	42943601	1589	1589	1589	1589	0
142	20231030	164400	42943601	1589	1589	1589	1589	0
143	20231030	164300	42943601	1589	1589	1589	1589	0
144	20231030	164200	42943601	1589	1589	1589	1589	0
145	20231030	164100	42943601	1589	1589	1589	1589	0
146	20231030	164000	42943601	1589	1589	1589	1589	0
147	20231030	163900	42943601	1589	1589	1589	1589	0
148	20231030	163800	42943601	1589	1589	1589	1589	0
149	20231030	163700	42943601	1589	1589	1589	1589	0
150	20231030	163600	42943601	1589	1589	1589	1589	0
151	20231030	163500	42943601	1589	1589	1589	1589	0
152	20231030	163400	42943601	1589	1589	1589	1589	1488
153	20231030	163300	42943601	1589	1589	1589	1589	0
154	20231030	163200	42943601	1589	1589	1589	1589	0
155	20231030	163100	42943601	1589	1589	1589	1589	0
156	20231030	163000	42943601	1589	1589	1589	1589	0
157	20231030	162900	42943601	1589	1589	1589	1589	0
158	20231030	162800	42943601	1589	1589	1589	1589	0
159	20231030	162700	42943601	1589	1589	1589	1589	0
160	20231030	162600	42943601	1589	1589	1589	1589	0
161	20231030	162500	42943601	1589	1589	1589	1589	0
162	20231030	162400	42943601	1589	1589	1589	1589	0
163	20231030	162300	42943601	1589	1589	1589	1589	0
164	20231030	162200	42943601	1589	1589	1589	1589	0
165	20231030	162100	42943601	1589	1589	1589	1589	0
166	20231030	162000	42943601	1589	1589	1589	1589	0
167	20231030	161900	42943601	1589	1589	1589	1589	0
168	20231030	161800	42943601	1589	1589	1589	1589	0
169	20231030	161700	42943601	1589	1589	1589	1589	0
170	20231030	161600	42943601	1589	1589	1589	1589	0
171	20231030	161500	42943601	1589	1589	1589	1589	0
172	20231030	161400	42943601	1589	1589	1589	1589	0
173	20231030	161300	42943601	1589	1589	1589	1589	0
174	20231030	161200	42943601	1589	1589	1589	1589	0
175	20231030	161100	42943601	1589	1589	1589	1589	0
176	20231030	161000	42943601	1589	1589	1589	1589	0
177	20231030	160900	42943601	1589	1589	1589	1589	0
178	20231030	160800	42943601	1589	1589	1589	1589	0
179	20231030	160700	42943601	1589	1589	1589	1589	0
180	20231030	160600	42943601	1589	1589	1589	1589	0
181	20231030	160500	42943601	1589	1589	1589	1589	0
182	20231030	160400	42943601	1589	1589	1589	1589	1488
183	20231030	160300	42943601	1589	1589	1589	1589	0
184	20231030	160200	42943601	1589	1589	1589	1589	0
185	20231030	160100	42943601	1589	1589	1589	1589	0
186	20231030	160000	42943601	1589	1589	1589	1589	0
187	20231030	155900	42943601	1589	1589	1589	1589	0
188	20231030	155800	42943601	1589	1589	1589	1589	0
189	20231030	155700	42943601	1589	1589	1589	1589	0
190	20231030	155600	42943601	1589	1589	1589	1589	0
191	20231030	155500	42943601	1589	1589	1589	1589	0
192	20231030	155400	42943601	1589	1589	1589	1589	0
193	20231030	155300	42943601	1589	1589	1589	1589	0
194	20231030	155200	42943601	1589	1589	1589	1589	0
195	20231030	155100	42943601	1589	1589	1589	1589	0
196	20231030	155000	42943601	1589	1589	1589	1589	0
197	20231030	154900	42943601	1589	1589	1589	1589	0
198	20231030	154800	42943601	1589	1589	1589	1589	0
199	20231030	154700	42943601	1589	1589	1589	1589	0
200	20231030	154600	42943601	1589	1589	1589	1589	0
201	20231030	154500	42943601	1589	1589	1589	1589	0
202	20231030	154400	42943601	1589	1589	1589	1589	0
203	20231030	154300	42943601	1589	1589	1589	1589	0
204	20231030	154200	42943601	1589	1589	1589	1589	0
205	20231030	154100	42943601	1589	1589	1589	1589	0
206	20231030	154000	42943601	1589	1589	1589	1589	0
207	20231030	153900	42943601	1589	1589	1589	1589	0
208	20231030	153800	42943601	1589	1589	1589	1589	0
209	20231030	153700	42943601	1589	1589	1589	1589	0
210	20231030	153600	42943601	1589	1589	1589	1589	0
211	20231030	153500	42943601	1589	1589	1589	1589	0
212	20231030	153400	42943601	1589	1589	1589	1589	1488
213	20231030	153300	42943601	1589	1589	1589	1589	0
214	20231030	153200	42943601	1589	1589	1589	1589	0
215	20231030	153100	42943601	1589	1589	1589	1589	0
216	20231030	153000	42943601	1589	1589	1589	1589	1488
217	20231030	152900	40579169	1589	1589	1589	1589	0
218	20231030	152800	40579169	1589	1589	1589	1589	0
219	20231030	152700	40579169	1589	1589	1589	1589	0
220	20231030	152600	40579169	1589	1589	1589	1589	0
221	20231030	152500	40579169	1589	1589	1589	1589	0
222	20231030	152400	40579169	1589	1589	1589	1589	0
223	20231030	152300	40579169	1589	1589	1589	1589	0
224	20231030	152200	40579169	1589	1589	1589	1589	0
225	20231030	152100	40579169	1589	1589	1589	1589	0
226	20231030	152000	40579169	1589	1589	1589	1589	0
227	20231030	151900	40579169	1589	1589	1589	1589	10
228	20231030	151800	40563279	1589	1589	1589	1589	0
229	20231030	151700	40563279	1589	1589	1589	1589	0
230	20231030	151600	40563279	1589	1589	1589	1589	0
231	20231030	151500	40563279	1589	1589	1589	1589	0
232	20231030	151400	40563279	1589	1589	1589	1589	0
233	20231030	151300	40563279	1589	1589	1589	1589	0
234	20231030	151200	40563279	1589	1589	1589	1589	0
235	20231030	151100	40563279	1589	1589	1589	1589	4
236	20231030	151000	40556923	1589	1589	1589	1589	0
237	20231030	150900	40556923	1589	1589	1589	1589	100
238	20231030	150800	40398023	1589	1589	1589	1589	300
239	20231030	150700	39921323	1589	1589	1589	1589	630
240	20231030	150600	38920253	1589	1589	1589	1589	0
241	20231030	150500	38920253	1589	1589	1589	1589	300
242	20231030	150400	38443553	1590	1590	1590	1590	100
243	20231030	150300	38284553	1589	1589	1589	1589	0
244	20231030	150200	38284553	1589	1589	1589	1589	0
245	20231030	150100	38284553	1589	1589	1589	1589	0
246	20231030	150000	38284553	1589	1589	1589	1589	300
247	20231030	145900	37807853	1590	1590	1590	1590	0
248	20231030	145800	37807853	1590	1590	1590	1590	0
249	20231030	145700	37807853	1590	1590	1590	1590	0
250	20231030	145600	37807853	1590	1590	1590	1590	0
251	20231030	145500	37807853	1590	1593	1593	1590	101
252	20231030	145400	37646990	1593	1593	1593	1593	0
253	20231030	145300	37646990	1593	1593	1593	1593	0
254	20231030	145200	37646990	1593	1592	1593	1592	97
255	20231030	145100	37492556	1592	1590	1592	1590	625
256	20231030	145000	36498545	1590	1590	1590	1590	0
257	20231030	144900	36498545	1590	1590	1590	1590	0
258	20231030	144800	36498545	1590	1589	1590	1589	27
259	20231030	144700	36455639	1589	1588	1589	1588	130
260	20231030	144600	36249123	1588	1588	1588	1588	0
261	20231030	144500	36249123	1588	1588	1588	1588	0
262	20231030	144400	36249123	1588	1588	1588	1588	0
263	20231030	144300	36249123	1588	1588	1588	1588	0
264	20231030	144200	36249123	1588	1588	1588	1588	1
265	20231030	144100	36247535	1585	1585	1585	1585	0
266	20231030	144000	36247535	1585	1585	1585	1585	0
267	20231030	143900	36247535	1585	1585	1585	1585	0
268	20231030	143800	36247535	1585	1585	1585	1585	0
269	20231030	143700	36247535	1585	1585	1585	1585	0
270	20231030	143600	36247535	1585	1585	1585	1585	0
271	20231030	143500	36247535	1585	1585	1585	1585	100
272	20231030	143400	36089035	1585	1585	1585	1585	0
273	20231030	143300	36089035	1585	1585	1585	1585	1
274	20231030	143200	36087450	1585	1585	1585	1585	0
275	20231030	143100	36087450	1585	1585	1585	1585	0
276	20231030	143000	36087450	1585	1586	1586	1585	500
277	20231030	142900	35294750	1586	1586	1586	1586	0
278	20231030	142800	35294750	1586	1586	1586	1586	1
279	20231030	142700	35293164	1586	1586	1586	1586	27
280	20231030	142600	35250342	1586	1586	1586	1586	0
281	20231030	142500	35250342	1586	1586	1586	1586	50
282	20231030	142400	35171042	1585	1585	1585	1585	0
283	20231030	142300	35171042	1585	1585	1585	1585	0
284	20231030	142200	35171042	1585	1585	1585	1585	0
285	20231030	142100	35171042	1585	1585	1585	1585	0
286	20231030	142000	35171042	1585	1585	1585	1585	0
287	20231030	141900	35171042	1585	1585	1585	1585	0
288	20231030	141800	35171042	1585	1585	1585	1585	0
289	20231030	141700	35171042	1585	1585	1585	1585	0
290	20231030	141600	35171042	1585	1585	1585	1585	0
291	20231030	141500	35171042	1585	1585	1585	1585	0
292	20231030	141400	35171042	1585	1585	1585	1585	0
293	20231030	141300	35171042	1585	1585	1585	1585	0
294	20231030	141200	35171042	1585	1585	1585	1585	0
295	20231030	141100	35171042	1585	1586	1586	1585	537
296	20231030	141000	34319680	1587	1587	1587	1587	0
297	20231030	140900	34319680	1587	1587	1587	1587	0
298	20231030	140800	34319680	1587	1587	1587	1587	0
299	20231030	140700	34319680	1587	1587	1587	1587	0
300	20231030	140600	34319680	1587	1587	1587	1587	100
301	20231030	140500	34160980	1586	1586	1586	1586	0
302	20231030	140400	34160980	1586	1586	1586	1586	0
303	20231030	140300	34160980	1586	1586	1586	1586	0
304	20231030	140200	34160980	1586	1586	1586	1586	0
305	20231030	140100	34160980	1586	1586	1586	1586	0
306	20231030	140000	34160980	1586	1586	1586	1586	0
307	20231030	135900	34160980	1586	1586	1586	1586	0
308	20231030	135800	34160980	1586	1586	1586	1586	0
309	20231030	135700	34160980	1586	1586	1586	1586	0
310	20231030	135600	34160980	1586	1586	1586	1586	0
311	20231030	135500	34160980	1586	1586	1586	1586	0
312	20231030	135400	34160980	1586	1586	1586	1586	0
313	20231030	135300	34160980	1586	1586	1586	1586	0
314	20231030	135200	34160980	1586	1586	1586	1586	0
315	20231030	135100	34160980	1586	1586	1586	1586	0
316	20231030	135000	34160980	1586	1586	1586	1586	0
317	20231030	134900	34160980	1586	1586	1586	1586	0
318	20231030	134800	34160980	1586	1586	1586	1586	0
319	20231030	134700	34160980	1586	1586	1586	1586	123
320	20231030	134600	33965902	1586	1586	1586	1586	5
321	20231030	134500	33957972	1586	1586	1586	1586	0
322	20231030	134400	33957972	1586	1586	1586	1586	0
323	20231030	134300	33957972	1586	1586	1586	1586	0
324	20231030	134200	33957972	1586	1586	1586	1586	0
325	20231030	134100	33957972	1586	1586	1586	1586	0
326	20231030	134000	33957972	1586	1586	1586	1586	1
327	20231030	133900	33956386	1586	1586	1586	1586	0
328	20231030	133800	33956386	1586	1586	1586	1586	0
329	20231030	133700	33956386	1586	1586	1586	1586	0
330	20231030	133600	33956386	1586	1586	1586	1586	0
331	20231030	133500	33956386	1586	1586	1586	1586	0
332	20231030	133400	33956386	1586	1586	1586	1586	1
333	20231030	133300	33954800	1585	1585	1585	1585	0
334	20231030	133200	33954800	1585	1585	1585	1585	0
335	20231030	133100	33954800	1585	1585	1585	1585	390
336	20231030	133000	33336650	1586	1586	1586	1586	0
337	20231030	132900	33336650	1586	1586	1586	1586	0
338	20231030	132800	33336650	1586	1586	1586	1586	0
339	20231030	132700	33336650	1586	1586	1586	1586	0
340	20231030	132600	33336650	1586	1586	1586	1586	0
341	20231030	132500	33336650	1586	1586	1586	1586	0
342	20231030	132400	33336650	1586	1586	1586	1586	0
343	20231030	132300	33336650	1586	1586	1586	1586	50
344	20231030	132200	33257350	1586	1586	1586	1586	0
345	20231030	132100	33257350	1586	1586	1586	1586	0
346	20231030	132000	33257350	1586	1586	1586	1586	0
347	20231030	131900	33257350	1586	1586	1586	1586	0
348	20231030	131800	33257350	1586	1586	1586	1586	0
349	20231030	131700	33257350	1586	1585	1586	1585	510
350	20231030	131600	32448801	1585	1585	1585	1585	0
351	20231030	131500	32448801	1585	1585	1585	1585	0
352	20231030	131400	32448801	1585	1585	1585	1585	17
353	20231030	131300	32421856	1585	1585	1585	1585	0
354	20231030	131200	32421856	1585	1585	1585	1585	0
355	20231030	131100	32421856	1585	1585	1585	1585	1
356	20231030	131000	32420271	1579	1579	1579	1579	0
357	20231030	130900	32420271	1579	1579	1579	1579	0
358	20231030	130800	32420271	1579	1579	1579	1579	0
359	20231030	130700	32420271	1579	1579	1579	1579	0
360	20231030	130600	32420271	1579	1579	1579	1579	0
361	20231030	130500	32420271	1579	1580	1580	1579	7
362	20231030	130400	32409215	1585	1585	1585	1585	0
363	20231030	130300	32409215	1585	1585	1585	1585	0
364	20231030	130200	32409215	1585	1585	1585	1585	0
365	20231030	130100	32409215	1585	1585	1585	1585	2
366	20231030	130000	32406045	1585	1585	1585	1585	10
367	20231030	125900	32390195	1585	1585	1585	1585	0
368	20231030	125800	32390195	1585	1585	1585	1585	0
369	20231030	125700	32390195	1585	1585	1585	1585	0
370	20231030	125600	32390195	1585	1585	1585	1585	0
371	20231030	125500	32390195	1585	1585	1585	1585	0
372	20231030	125400	32390195	1585	1585	1585	1585	0
373	20231030	125300	32390195	1585	1585	1585	1585	0
374	20231030	125200	32390195	1585	1585	1585	1585	0
375	20231030	125100	32390195	1585	1585	1585	1585	0
376	20231030	125000	32390195	1585	1585	1585	1585	1
377	20231030	124900	32388610	1585	1586	1586	1585	40
378	20231030	124800	32325190	1578	1578	1578	1578	0
379	20231030	124700	32325190	1578	1578	1578	1578	0
380	20231030	124600	32325190	1578	1578	1578	1578	0
381	20231030	124500	32325190	1578	1578	1578	1578	0
382	20231030	124400	32325190	1578	1578	1578	1578	0
383	20231030	124300	32325190	1578	1578	1578	1578	0
384	20231030	124200	32325190	1578	1578	1578	1578	0
385	20231030	124100	32325190	1578	1578	1578	1578	0
386	20231030	124000	32325190	1578	1579	1579	1578	268
387	20231030	123900	31902283	1586	1586	1586	1586	100
388	20231030	123800	31743683	1586	1586	1586	1586	0
389	20231030	123700	31743683	1586	1586	1586	1586	0
390	20231030	123600	31743683	1586	1586	1586	1586	0
391	20231030	123500	31743683	1586	1586	1586	1586	0
392	20231030	123400	31743683	1586	1586	1586	1586	0
393	20231030	123300	31743683	1586	1586	1586	1586	0
394	20231030	123200	31743683	1586	1586	1586	1586	0
395	20231030	123100	31743683	1586	1586	1586	1586	0
396	20231030	123000	31743683	1586	1586	1586	1586	0
397	20231030	122900	31743683	1586	1586	1586	1586	0
398	20231030	122800	31743683	1586	1586	1586	1586	0
399	20231030	122700	31743683	1586	1586	1586	1586	0
400	20231030	122600	31743683	1586	1586	1586	1586	0
401	20231030	122500	31743683	1586	1586	1586	1586	0
402	20231030	122400	31743683	1586	1586	1586	1586	0
403	20231030	122300	31743683	1586	1586	1586	1586	14
404	20231030	122200	31721479	1586	1586	1586	1586	0
405	20231030	122100	31721479	1586	1586	1586	1586	31
406	20231030	122000	31672313	1586	1586	1586	1586	0
407	20231030	121900	31672313	1586	1586	1586	1586	1
408	20231030	121800	31670727	1588	1588	1588	1588	0
409	20231030	121700	31670727	1588	1588	1588	1588	0
410	20231030	121600	31670727	1588	1588	1588	1588	0
411	20231030	121500	31670727	1588	1588	1588	1588	0
412	20231030	121400	31670727	1588	1588	1588	1588	0
413	20231030	121300	31670727	1588	1588	1588	1588	0
414	20231030	121200	31670727	1588	1588	1588	1588	0
415	20231030	121100	31670727	1588	1588	1588	1588	0
416	20231030	121000	31670727	1588	1588	1588	1588	0
417	20231030	120900	31670727	1588	1588	1588	1588	0
418	20231030	120800	31670727	1588	1588	1588	1588	0
419	20231030	120700	31670727	1588	1588	1588	1588	0
420	20231030	120600	31670727	1588	1588	1588	1588	1
421	20231030	120500	31669139	1577	1577	1577	1577	0
422	20231030	120400	31669139	1577	1577	1577	1577	0
423	20231030	120300	31669139	1577	1577	1577	1577	0
424	20231030	120200	31669139	1577	1577	1577	1577	0
425	20231030	120100	31669139	1577	1578	1578	1577	1000
426	20231030	120000	30091293	1577	1577	1577	1577	0
427	20231030	115900	30091293	1577	1577	1577	1577	0
428	20231030	115800	30091293	1577	1577	1577	1577	0
429	20231030	115700	30091293	1577	1577	1577	1577	0
430	20231030	115600	30091293	1577	1577	1577	1577	0
431	20231030	115500	30091293	1577	1577	1577	1577	0
432	20231030	115400	30091293	1577	1577	1577	1577	0
433	20231030	115300	30091293	1577	1577	1577	1577	0
434	20231030	115200	30091293	1577	1577	1577	1577	0
435	20231030	115100	30091293	1577	1585	1585	1577	1500
436	20231030	115000	27724768	1589	1589	1589	1589	0
437	20231030	114900	27724768	1589	1589	1589	1589	0
438	20231030	114800	27724768	1589	1589	1589	1589	0
439	20231030	114700	27724768	1589	1589	1589	1589	0
440	20231030	114600	27724768	1589	1589	1589	1589	0
441	20231030	114500	27724768	1589	1589	1589	1589	0
442	20231030	114400	27724768	1589	1589	1589	1589	0
443	20231030	114300	27724768	1589	1589	1589	1589	0
444	20231030	114200	27724768	1589	1589	1589	1589	0
445	20231030	114100	27724768	1589	1589	1589	1589	0
446	20231030	114000	27724768	1589	1589	1589	1589	0
447	20231030	113900	27724768	1589	1589	1589	1589	0
448	20231030	113800	27724768	1589	1589	1589	1589	0
449	20231030	113700	27724768	1589	1589	1589	1589	0
450	20231030	113600	27724768	1589	1589	1589	1589	0
451	20231030	113500	27724768	1589	1589	1589	1589	1
452	20231030	113400	27723179	1581	1581	1581	1581	1047
453	20231030	113300	26067872	1580	1580	1580	1580	0
454	20231030	113200	26067872	1580	1580	1580	1580	25
455	20231030	113100	26028372	1580	1580	1580	1580	0
456	20231030	113000	26028372	1580	1589	1589	1580	1855
457	20231030	112900	23095758	1589	1589	1589	1589	0
458	20231030	112800	23095758	1589	1589	1589	1589	0
459	20231030	112700	23095758	1589	1589	1589	1589	0
460	20231030	112600	23095758	1589	1589	1589	1589	0
461	20231030	112500	23095758	1589	1589	1589	1589	0
462	20231030	112400	23095758	1589	1589	1589	1589	0
463	20231030	112300	23095758	1589	1589	1589	1589	0
464	20231030	112200	23095758	1589	1589	1589	1589	0
465	20231030	112100	23095758	1589	1589	1589	1589	0
466	20231030	112000	23095758	1589	1589	1589	1589	0
467	20231030	111900	23095758	1589	1589	1589	1589	0
468	20231030	111800	23095758	1589	1589	1589	1589	154
469	20231030	111700	22851052	1589	1589	1589	1589	0
470	20231030	111600	22851052	1589	1589	1589	1589	0
471	20231030	111500	22851052	1589	1589	1589	1589	3
472	20231030	111400	22846285	1589	1589	1589	1589	0
473	20231030	111300	22846285	1589	1589	1589	1589	10
474	20231030	111200	22830395	1583	1583	1583	1583	0
475	20231030	111100	22830395	1583	1583	1583	1583	1
476	20231030	111000	22828812	1591	1591	1591	1591	0
477	20231030	110900	22828812	1591	1591	1591	1591	0
478	20231030	110800	22828812	1591	1591	1591	1591	0
479	20231030	110700	22828812	1591	1591	1591	1591	0
480	20231030	110600	22828812	1591	1591	1591	1591	0
481	20231030	110500	22828812	1591	1591	1591	1591	0
482	20231030	110400	22828812	1591	1591	1591	1591	0
483	20231030	110300	22828812	1591	1591	1591	1591	0
484	20231030	110200	22828812	1591	1591	1591	1591	0
485	20231030	110100	22828812	1591	1591	1591	1591	0
486	20231030	110000	22828812	1591	1591	1591	1591	1
487	20231030	105900	22827221	1581	1581	1581	1581	0
488	20231030	105800	22827221	1581	1581	1581	1581	0
489	20231030	105700	22827221	1581	1589	1589	1581	74
490	20231030	105600	22710081	1589	1589	1589	1589	0
491	20231030	105500	22710081	1589	1589	1589	1589	1
492	20231030	105400	22708492	1590	1590	1590	1590	0
493	20231030	105300	22708492	1590	1590	1590	1590	253
494	20231030	105200	22306222	1590	1590	1590	1590	0
495	20231030	105100	22306222	1590	1590	1590	1590	0
496	20231030	105000	22306222	1590	1590	1590	1590	0
497	20231030	104900	22306222	1590	1590	1590	1590	0
498	20231030	104800	22306222	1590	1590	1590	1590	0
499	20231030	104700	22306222	1590	1590	1590	1590	100
500	20231030	104600	22147222	1590	1590	1590	1590	0
501	20231030	104500	22147222	1590	1590	1590	1590	0
502	20231030	104400	22147222	1590	1587	1590	1587	84
503	20231030	104300	22013740	1587	1587	1587	1587	12
504	20231030	104200	21994696	1587	1587	1587	1587	1
505	20231030	104100	21993109	1587	1587	1587	1587	20
506	20231030	104000	21961369	1586	1586	1586	1586	0
507	20231030	103900	21961369	1586	1586	1586	1586	31
508	20231030	103800	21912203	1586	1586	1586	1586	0
509	20231030	103700	21912203	1586	1586	1586	1586	0
510	20231030	103600	21912203	1586	1586	1586	1586	3
511	20231030	103500	21907445	1586	1586	1586	1586	12
512	20231030	103400	21888413	1583	1584	1584	1583	100
513	20231030	103300	21730075	1584	1584	1584	1584	0
514	20231030	103200	21730075	1584	1584	1584	1584	0
515	20231030	103100	21730075	1584	1589	1589	1584	6
516	20231030	103000	21720551	1591	1591	1591	1591	0
517	20231030	102900	21720551	1591	1591	1591	1591	0
518	20231030	102800	21720551	1591	1586	1591	1586	46
519	20231030	102700	21647588	1586	1585	1586	1585	19
520	20231030	102600	21617472	1585	1581	1585	1581	30
521	20231030	102500	21570028	1581	1581	1581	1581	5
522	20231030	102400	21562123	1581	1581	1581	1581	5
523	20231030	102300	21554218	1581	1581	1581	1581	0
524	20231030	102200	21554218	1581	1581	1581	1581	9
525	20231030	102100	21539989	1581	1581	1581	1581	1
526	20231030	102000	21538408	1580	1580	1580	1580	0
527	20231030	101900	21538408	1580	1580	1580	1580	1054
528	20231030	101800	19873088	1579	1579	1579	1579	76
529	20231030	101700	19753084	1578	1578	1578	1578	71
530	20231030	101600	19641046	1577	1577	1577	1577	23
531	20231030	101500	19604775	1577	1577	1577	1577	2
532	20231030	101400	19601621	1576	1576	1576	1576	35
533	20231030	101300	19546461	1576	1576	1576	1576	0
534	20231030	101200	19546461	1576	1576	1576	1576	40
535	20231030	101100	19483421	1576	1576	1576	1576	1
536	20231030	101000	19481845	1576	1576	1576	1576	10
537	20231030	100900	19466085	1576	1576	1576	1576	30
538	20231030	100800	19418805	1576	1576	1576	1576	0
539	20231030	100700	19418805	1576	1576	1576	1576	106
540	20231030	100600	19251749	1573	1573	1573	1573	46
541	20231030	100500	19179391	1573	1573	1573	1573	0
542	20231030	100400	19179391	1573	1576	1576	1573	5
543	20231030	100300	19171520	1573	1573	1573	1573	0
544	20231030	100200	19171520	1573	1573	1573	1573	0
545	20231030	100100	19171520	1573	1573	1573	1573	0
546	20231030	100000	19171520	1573	1573	1573	1573	50
547	20231030	095900	19092870	1571	1571	1571	1571	0
548	20231030	095800	19092870	1571	1571	1571	1571	0
549	20231030	095700	19092870	1571	1571	1571	1571	0
550	20231030	095600	19092870	1571	1570	1571	1570	123
551	20231030	095500	18899645	1570	1569	1570	1569	82
552	20231030	095400	18770955	1570	1570	1570	1570	100
553	20231030	095300	18613955	1570	1570	1570	1570	53
554	20231030	095200	18530745	1570	1570	1570	1570	0
555	20231030	095100	18530745	1570	1570	1570	1570	0
556	20231030	095000	18530745	1570	1569	1570	1569	16
557	20231030	094900	18505640	1570	1570	1570	1570	2661
558	20231030	094800	14327870	1571	1571	1571	1571	0
559	20231030	094700	14327870	1571	1571	1571	1571	0
560	20231030	094600	14327870	1571	1571	1571	1571	0
561	20231030	094500	14327870	1571	1572	1572	1571	885
562	20231030	094400	12937116	1572	1572	1572	1572	0
563	20231030	094300	12937116	1572	1575	1575	1572	400
564	20231030	094200	12307839	1575	1575	1575	1575	1
565	20231030	094100	12306264	1579	1579	1579	1579	0
566	20231030	094000	12306264	1579	1579	1579	1579	0
567	20231030	093900	12306264	1579	1579	1579	1579	11
568	20231030	093800	12288895	1579	1576	1579	1576	697
569	20231030	093700	11190390	1581	1580	1581	1580	63
570	20231030	093600	11090791	1581	1580	1581	1580	50
571	20231030	093500	11011743	1582	1582	1582	1582	7
572	20231030	093400	11000669	1582	1582	1582	1582	0
573	20231030	093300	11000669	1582	1582	1582	1582	0
574	20231030	093200	11000669	1582	1582	1582	1582	1
575	20231030	093100	10999087	1582	1582	1582	1582	1
576	20231030	093000	10997505	1575	1575	1575	1575	1
577	20231030	092900	10995930	1575	1575	1575	1575	0
578	20231030	092800	10995930	1575	1575	1575	1575	0
579	20231030	092700	10995930	1575	1575	1575	1575	0
580	20231030	092600	10995930	1575	1575	1575	1575	0
581	20231030	092500	10995930	1575	1577	1577	1575	222
582	20231030	092400	10646278	1575	1575	1575	1575	0
583	20231030	092300	10646278	1575	1575	1575	1575	0
584	20231030	092200	10646278	1575	1575	1575	1575	2000
585	20231030	092100	7496278	1585	1585	1585	1585	445
586	20231030	092000	6790953	1585	1572	1585	1572	4
587	20231030	091900	6784639	1571	1573	1573	1571	456
588	20231030	091800	6068261	1571	1583	1583	1570	894
589	20231030	091700	4660804	1580	1578	1580	1578	881
590	20231030	091600	3269650	1575	1575	1575	1575	0
591	20231030	091500	3269650	1575	1575	1575	1575	0
592	20231030	091400	3269650	1575	1575	1575	1575	0
593	20231030	091300	3269650	1575	1575	1575	1575	0
594	20231030	091200	3269650	1575	1575	1575	1575	0
595	20231030	091100	3269650	1575	1575	1575	1575	0
596	20231030	091000	3269650	1575	1575	1575	1575	804
597	20231030	090900	2003350	1576	1576	1576	1576	200
598	20231030	090800	1688150	1580	1580	1580	1580	0
599	20231030	090700	1688150	1580	1581	1581	1580	430
600	20231030	090600	1008650	1585	1585	1585	1585	0
601	20231030	090500	1008650	1585	1585	1585	1585	0
602	20231030	090400	1008650	1585	1585	1585	1585	200
603	20231030	090300	691650	1590	1590	1590	1590	0
604	20231030	090200	691650	1590	1590	1590	1590	0
605	20231030	090100	691650	1590	1590	1590	1590	0
606	20231030	090000	691650	1590	1590	1590	1590	435