KissMeData/046070/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192700	195408499	324	324	324	324	19357
3	20231030	192600	195408499	324	324	324	324	0
4	20231030	192500	195408499	324	324	324	324	0
5	20231030	192400	195408499	324	324	324	324	0
6	20231030	192300	195408499	324	324	324	324	0
7	20231030	192200	195408499	324	324	324	324	0
8	20231030	192100	195408499	324	324	324	324	0
9	20231030	192000	195408499	324	324	324	324	0
10	20231030	191900	195408499	324	324	324	324	0
11	20231030	191800	195408499	324	324	324	324	0
12	20231030	191700	195408499	324	324	324	324	0
13	20231030	191600	195408499	324	324	324	324	0
14	20231030	191500	195408499	324	324	324	324	0
15	20231030	191400	195408499	324	324	324	324	0
16	20231030	191300	195408499	324	324	324	324	0
17	20231030	191200	195408499	324	324	324	324	0
18	20231030	191100	195408499	324	324	324	324	0
19	20231030	191000	195408499	324	324	324	324	0
20	20231030	190900	195408499	324	324	324	324	0
21	20231030	190800	195408499	324	324	324	324	0
22	20231030	190700	195408499	324	324	324	324	0
23	20231030	190600	195408499	324	324	324	324	0
24	20231030	190500	195408499	324	324	324	324	0
25	20231030	190400	195408499	324	324	324	324	0
26	20231030	190300	195408499	324	324	324	324	0
27	20231030	190200	195408499	324	324	324	324	0
28	20231030	190100	195408499	324	324	324	324	0
29	20231030	190000	195408499	324	324	324	324	0
30	20231030	185900	195408499	324	324	324	324	0
31	20231030	185800	195408499	324	324	324	324	0
32	20231030	185700	195408499	324	324	324	324	19357
33	20231030	185600	195408499	324	324	324	324	0
34	20231030	185500	195408499	324	324	324	324	0
35	20231030	185400	195408499	324	324	324	324	0
36	20231030	185300	195408499	324	324	324	324	0
37	20231030	185200	195408499	324	324	324	324	0
38	20231030	185100	195408499	324	324	324	324	0
39	20231030	185000	195408499	324	324	324	324	0
40	20231030	184900	195408499	324	324	324	324	0
41	20231030	184800	195408499	324	324	324	324	0
42	20231030	184700	195408499	324	324	324	324	0
43	20231030	184600	195408499	324	324	324	324	0
44	20231030	184500	195408499	324	324	324	324	0
45	20231030	184400	195408499	324	324	324	324	0
46	20231030	184300	195408499	324	324	324	324	0
47	20231030	184200	195408499	324	324	324	324	0
48	20231030	184100	195408499	324	324	324	324	0
49	20231030	184000	195408499	324	324	324	324	0
50	20231030	183900	195408499	324	324	324	324	0
51	20231030	183800	195408499	324	324	324	324	0
52	20231030	183700	195408499	324	324	324	324	0
53	20231030	183600	195408499	324	324	324	324	0
54	20231030	183500	195408499	324	324	324	324	0
55	20231030	183400	195408499	324	324	324	324	0
56	20231030	183300	195408499	324	324	324	324	0
57	20231030	183200	195408499	324	324	324	324	0
58	20231030	183100	195408499	324	324	324	324	0
59	20231030	183000	195408499	324	324	324	324	0
60	20231030	182900	195408499	324	324	324	324	0
61	20231030	182800	195408499	324	324	324	324	0
62	20231030	182700	195408499	324	324	324	324	19357
63	20231030	182600	195408499	324	324	324	324	0
64	20231030	182500	195408499	324	324	324	324	0
65	20231030	182400	195408499	324	324	324	324	0
66	20231030	182300	195408499	324	324	324	324	0
67	20231030	182200	195408499	324	324	324	324	0
68	20231030	182100	195408499	324	324	324	324	0
69	20231030	182000	195408499	324	324	324	324	0
70	20231030	181900	195408499	324	324	324	324	0
71	20231030	181800	195408499	324	324	324	324	0
72	20231030	181700	195408499	324	324	324	324	0
73	20231030	181600	195408499	324	324	324	324	0
74	20231030	181500	195408499	324	324	324	324	0
75	20231030	181400	195408499	324	324	324	324	0
76	20231030	181300	195408499	324	324	324	324	0
77	20231030	181200	195408499	324	324	324	324	0
78	20231030	181100	195408499	324	324	324	324	0
79	20231030	181000	195408499	324	324	324	324	0
80	20231030	180900	195408499	324	324	324	324	0
81	20231030	180800	195408499	324	324	324	324	0
82	20231030	180700	195408499	324	324	324	324	0
83	20231030	180600	195408499	324	324	324	324	0
84	20231030	180500	195408499	324	324	324	324	0
85	20231030	180400	195408499	324	324	324	324	0
86	20231030	180300	195408499	324	324	324	324	0
87	20231030	180200	195408499	324	324	324	324	0
88	20231030	180100	195408499	324	324	324	324	0
89	20231030	180000	195408499	324	324	324	324	0
90	20231030	175900	195408499	324	324	324	324	0
91	20231030	175800	195408499	324	324	324	324	0
92	20231030	175700	195408499	324	324	324	324	19357
93	20231030	175600	195408499	324	324	324	324	0
94	20231030	175500	195408499	324	324	324	324	0
95	20231030	175400	195408499	324	324	324	324	0
96	20231030	175300	195408499	324	324	324	324	0
97	20231030	175200	195408499	324	324	324	324	0
98	20231030	175100	195408499	324	324	324	324	0
99	20231030	175000	195408499	324	324	324	324	0
100	20231030	174900	195408499	324	324	324	324	0
101	20231030	174800	195408499	324	324	324	324	0
102	20231030	174700	195408499	324	324	324	324	0
103	20231030	174600	195408499	324	324	324	324	0
104	20231030	174500	195408499	324	324	324	324	0
105	20231030	174400	195408499	324	324	324	324	0
106	20231030	174300	195408499	324	324	324	324	0
107	20231030	174200	195408499	324	324	324	324	0
108	20231030	174100	195408499	324	324	324	324	0
109	20231030	174000	195408499	324	324	324	324	0
110	20231030	173900	195408499	324	324	324	324	0
111	20231030	173800	195408499	324	324	324	324	0
112	20231030	173700	195408499	324	324	324	324	0
113	20231030	173600	195408499	324	324	324	324	0
114	20231030	173500	195408499	324	324	324	324	0
115	20231030	173400	195408499	324	324	324	324	0
116	20231030	173300	195408499	324	324	324	324	0
117	20231030	173200	195408499	324	324	324	324	0
118	20231030	173100	195408499	324	324	324	324	0
119	20231030	173000	195408499	324	324	324	324	0
120	20231030	172900	195408499	324	324	324	324	0
121	20231030	172800	195408499	324	324	324	324	0
122	20231030	172700	195408499	324	324	324	324	19357
123	20231030	172600	195408499	324	324	324	324	0
124	20231030	172500	195408499	324	324	324	324	0
125	20231030	172400	195408499	324	324	324	324	0
126	20231030	172300	195408499	324	324	324	324	0
127	20231030	172200	195408499	324	324	324	324	0
128	20231030	172100	195408499	324	324	324	324	0
129	20231030	172000	195408499	324	324	324	324	0
130	20231030	171900	195408499	324	324	324	324	0
131	20231030	171800	195408499	324	324	324	324	0
132	20231030	171700	195408499	324	324	324	324	0
133	20231030	171600	195408499	324	324	324	324	0
134	20231030	171500	195408499	324	324	324	324	0
135	20231030	171400	195408499	324	324	324	324	0
136	20231030	171300	195408499	324	324	324	324	0
137	20231030	171200	195408499	324	324	324	324	0
138	20231030	171100	195408499	324	324	324	324	0
139	20231030	171000	195408499	324	324	324	324	0
140	20231030	170900	195408499	324	324	324	324	0
141	20231030	170800	195408499	324	324	324	324	0
142	20231030	170700	195408499	324	324	324	324	0
143	20231030	170600	195408499	324	324	324	324	0
144	20231030	170500	195408499	324	324	324	324	0
145	20231030	170400	195408499	324	324	324	324	0
146	20231030	170300	195408499	324	324	324	324	0
147	20231030	170200	195408499	324	324	324	324	0
148	20231030	170100	195408499	324	324	324	324	0
149	20231030	170000	195408499	324	324	324	324	0
150	20231030	165900	195408499	324	324	324	324	0
151	20231030	165800	195408499	324	324	324	324	0
152	20231030	165700	195408499	324	324	324	324	19357
153	20231030	165600	195408499	324	324	324	324	0
154	20231030	165500	195408499	324	324	324	324	0
155	20231030	165400	195408499	324	324	324	324	0
156	20231030	165300	195408499	324	324	324	324	0
157	20231030	165200	195408499	324	324	324	324	0
158	20231030	165100	195408499	324	324	324	324	0
159	20231030	165000	195408499	324	324	324	324	0
160	20231030	164900	195408499	324	324	324	324	0
161	20231030	164800	195408499	324	324	324	324	0
162	20231030	164700	195408499	324	324	324	324	0
163	20231030	164600	195408499	324	324	324	324	0
164	20231030	164500	195408499	324	324	324	324	0
165	20231030	164400	195408499	324	324	324	324	0
166	20231030	164300	195408499	324	324	324	324	0
167	20231030	164200	195408499	324	324	324	324	0
168	20231030	164100	195408499	324	324	324	324	0
169	20231030	164000	195408499	324	324	324	324	0
170	20231030	163900	195408499	324	324	324	324	0
171	20231030	163800	195408499	324	324	324	324	0
172	20231030	163700	195408499	324	324	324	324	0
173	20231030	163600	195408499	324	324	324	324	0
174	20231030	163500	195408499	324	324	324	324	0
175	20231030	163400	195408499	324	324	324	324	0
176	20231030	163300	195408499	324	324	324	324	0
177	20231030	163200	195408499	324	324	324	324	0
178	20231030	163100	195408499	324	324	324	324	0
179	20231030	163000	195408499	324	324	324	324	0
180	20231030	162900	195408499	324	324	324	324	0
181	20231030	162800	195408499	324	324	324	324	0
182	20231030	162700	195408499	324	324	324	324	19357
183	20231030	162600	195408499	324	324	324	324	0
184	20231030	162500	195408499	324	324	324	324	0
185	20231030	162400	195408499	324	324	324	324	0
186	20231030	162300	195408499	324	324	324	324	0
187	20231030	162200	195408499	324	324	324	324	0
188	20231030	162100	195408499	324	324	324	324	0
189	20231030	162000	195408499	324	324	324	324	0
190	20231030	161900	195408499	324	324	324	324	0
191	20231030	161800	195408499	324	324	324	324	0
192	20231030	161700	195408499	324	324	324	324	0
193	20231030	161600	195408499	324	324	324	324	0
194	20231030	161500	195408499	324	324	324	324	0
195	20231030	161400	195408499	324	324	324	324	0
196	20231030	161300	195408499	324	324	324	324	0
197	20231030	161200	195408499	324	324	324	324	0
198	20231030	161100	195408499	324	324	324	324	0
199	20231030	161000	195408499	324	324	324	324	0
200	20231030	160900	195408499	324	324	324	324	0
201	20231030	160800	195408499	324	324	324	324	0
202	20231030	160700	195408499	324	324	324	324	0
203	20231030	160600	195408499	324	324	324	324	0
204	20231030	160500	195408499	324	324	324	324	0
205	20231030	160400	195408499	324	324	324	324	0
206	20231030	160300	195408499	324	324	324	324	0
207	20231030	160200	195408499	324	324	324	324	0
208	20231030	160100	195408499	324	324	324	324	0
209	20231030	160000	195408499	324	324	324	324	0
210	20231030	155900	195408499	324	324	324	324	0
211	20231030	155800	195408499	324	324	324	324	0
212	20231030	155700	195408499	324	324	324	324	19357
213	20231030	155600	195408499	324	324	324	324	0
214	20231030	155500	195408499	324	324	324	324	0
215	20231030	155400	195408499	324	324	324	324	0
216	20231030	155300	195408499	324	324	324	324	0
217	20231030	155200	195408499	324	324	324	324	0
218	20231030	155100	195408499	324	324	324	324	0
219	20231030	155000	195408499	324	324	324	324	0
220	20231030	154900	195408499	324	324	324	324	0
221	20231030	154800	195408499	324	324	324	324	0
222	20231030	154700	195408499	324	324	324	324	0
223	20231030	154600	195408499	324	324	324	324	0
224	20231030	154500	195408499	324	324	324	324	0
225	20231030	154400	195408499	324	324	324	324	0
226	20231030	154300	195408499	324	324	324	324	0
227	20231030	154200	195408499	324	324	324	324	0
228	20231030	154100	195408499	324	324	324	324	0
229	20231030	154000	195408499	324	324	324	324	0
230	20231030	153900	195408499	324	324	324	324	0
231	20231030	153800	195408499	324	324	324	324	0
232	20231030	153700	195408499	324	324	324	324	0
233	20231030	153600	195408499	324	324	324	324	0
234	20231030	153500	195408499	324	324	324	324	0
235	20231030	153400	195408499	324	324	324	324	0
236	20231030	153300	195408499	324	324	324	324	0
237	20231030	153200	195408499	324	324	324	324	0
238	20231030	153100	195408499	324	324	324	324	0
239	20231030	153000	195408499	324	324	324	324	19357
240	20231030	152900	189136831	330	330	330	330	0
241	20231030	152800	189136831	330	330	330	330	0
242	20231030	152700	189136831	330	330	330	330	0
243	20231030	152600	189136831	330	330	330	330	0
244	20231030	152500	189136831	330	330	330	330	0
245	20231030	152400	189136831	330	330	330	330	0
246	20231030	152300	189136831	330	330	330	330	0
247	20231030	152200	189136831	330	330	330	330	0
248	20231030	152100	189136831	330	330	330	330	0
249	20231030	152000	189136831	330	330	330	330	0
250	20231030	151900	189136831	330	330	330	330	119
251	20231030	151800	189097561	328	329	329	328	15836
252	20231030	151700	183903352	330	330	330	330	1
253	20231030	151600	183903022	329	329	330	329	3006
254	20231030	151500	182911737	329	329	329	329	2
255	20231030	151400	182911079	328	328	328	328	17801
256	20231030	151300	177072351	328	327	328	327	2
257	20231030	151200	177071696	327	326	328	326	151560
258	20231030	151100	127503878	325	326	326	325	14709
259	20231030	151000	122710749	326	326	326	326	0
260	20231030	150900	122710749	326	325	326	325	1083
261	20231030	150800	122358756	325	325	325	325	101
262	20231030	150700	122325931	324	324	324	324	0
263	20231030	150600	122325931	324	324	324	324	0
264	20231030	150500	122325931	324	324	324	324	0
265	20231030	150400	122325931	324	324	324	324	1500
266	20231030	150300	121839931	324	324	324	324	1100
267	20231030	150200	121483531	324	324	324	324	0
268	20231030	150100	121483531	324	324	324	324	0
269	20231030	150000	121483531	324	324	324	324	9
270	20231030	145900	121480615	324	324	324	324	1
271	20231030	145800	121480291	321	321	321	321	0
272	20231030	145700	121480291	321	324	324	321	1425
273	20231030	145600	121022416	326	326	326	326	0
274	20231030	145500	121022416	326	326	326	326	1600
275	20231030	145400	120500816	324	324	324	324	10
276	20231030	145300	120497576	324	324	324	324	1000
277	20231030	145200	120173576	324	324	324	324	0
278	20231030	145100	120173576	324	324	324	324	4
279	20231030	145000	120172280	324	321	324	321	3
280	20231030	144900	120171314	321	322	322	321	4100
281	20231030	144800	118853614	323	323	323	323	2000
282	20231030	144700	118207614	323	324	324	323	4849
283	20231030	144600	116637214	324	324	324	324	0
284	20231030	144500	116637214	324	324	324	324	0
285	20231030	144400	116637214	324	324	324	324	1000
286	20231030	144300	116313214	326	326	326	326	0
287	20231030	144200	116313214	326	326	326	326	247
288	20231030	144100	116232692	326	326	326	326	0
289	20231030	144000	116232692	326	326	326	326	0
290	20231030	143900	116232692	326	326	326	326	0
291	20231030	143800	116232692	326	326	326	326	104
292	20231030	143700	116198788	326	326	326	326	1
293	20231030	143600	116198462	326	326	326	326	0
294	20231030	143500	116198462	326	326	326	326	46
295	20231030	143400	116183466	327	326	327	325	1720
296	20231030	143300	115622746	326	326	326	326	0
297	20231030	143200	115622746	326	325	326	325	5
298	20231030	143100	115621120	324	324	324	324	0
299	20231030	143000	115621120	324	324	324	324	1
300	20231030	142900	115620796	325	325	325	325	0
301	20231030	142800	115620796	325	326	326	325	11
302	20231030	142700	115617220	325	325	325	325	0
303	20231030	142600	115617220	325	325	325	325	701
304	20231030	142500	115389395	326	325	326	325	4500
305	20231030	142400	113925021	325	325	325	325	5093
306	20231030	142300	112269796	325	325	325	325	2100
307	20231030	142200	111587296	324	324	324	324	964
308	20231030	142100	111274960	324	324	324	324	1
309	20231030	142000	111274636	324	324	324	324	1000
310	20231030	141900	110950636	324	324	324	324	8
311	20231030	141800	110948044	323	323	323	323	0
312	20231030	141700	110948044	323	324	324	323	1163
313	20231030	141600	110571395	324	324	324	324	0
314	20231030	141500	110571395	324	324	324	324	0
315	20231030	141400	110571395	324	324	324	324	0
316	20231030	141300	110571395	324	324	324	324	1
317	20231030	141200	110571071	323	323	323	323	380
318	20231030	141100	110448331	323	323	323	323	20
319	20231030	141000	110441871	323	323	323	323	1
320	20231030	140900	110441548	323	323	323	323	0
321	20231030	140800	110441548	323	323	323	323	1
322	20231030	140700	110441225	322	322	322	322	1
323	20231030	140600	110440903	322	322	322	322	11
324	20231030	140500	110437361	323	323	323	323	6
325	20231030	140400	110435423	323	323	323	323	4
326	20231030	140300	110434131	323	323	323	323	0
327	20231030	140200	110434131	323	323	323	323	10
328	20231030	140100	110430901	323	323	323	323	0
329	20231030	140000	110430901	323	323	323	323	4
330	20231030	135900	110429609	324	321	324	320	2645
331	20231030	135800	109576951	322	322	322	322	212
332	20231030	135700	109508687	322	322	322	320	10098
333	20231030	135600	106267920	323	323	323	323	51
334	20231030	135500	106251447	324	324	324	324	1
335	20231030	135400	106251123	324	324	324	324	10
336	20231030	135300	106247883	324	324	324	324	20
337	20231030	135200	106241403	324	324	324	324	1
338	20231030	135100	106241079	321	326	326	321	15001
339	20231030	135000	101415444	321	326	326	321	15480
340	20231030	134900	96415221	326	326	326	323	34004
341	20231030	134800	85374966	326	331	331	326	10001
342	20231030	134700	82107141	325	328	328	325	10040
343	20231030	134600	78824612	328	328	328	328	0
344	20231030	134500	78824612	328	328	328	328	10000
345	20231030	134400	75544612	328	330	330	328	20000
346	20231030	134300	68972186	331	331	331	331	0
347	20231030	134200	68972186	331	331	331	331	0
348	20231030	134100	68972186	331	331	331	331	230
349	20231030	134000	68896056	330	332	332	330	2947
350	20231030	133900	67922204	333	333	333	333	0
351	20231030	133800	67922204	333	333	333	333	0
352	20231030	133700	67922204	333	333	333	333	0
353	20231030	133600	67922204	333	333	333	333	0
354	20231030	133500	67922204	333	333	333	333	180
355	20231030	133400	67862264	333	333	333	333	0
356	20231030	133300	67862264	333	333	333	333	30
357	20231030	133200	67852274	333	333	333	333	1
358	20231030	133100	67851941	333	333	333	333	0
359	20231030	133000	67851941	333	333	333	333	2000
360	20231030	132900	67185941	333	333	333	333	0
361	20231030	132800	67185941	333	333	333	333	0
362	20231030	132700	67185941	333	333	333	333	0
363	20231030	132600	67185941	333	333	333	333	0
364	20231030	132500	67185941	333	333	333	333	0
365	20231030	132400	67185941	333	333	333	333	0
366	20231030	132300	67185941	333	333	333	333	0
367	20231030	132200	67185941	333	334	334	333	19
368	20231030	132100	67179613	334	333	334	333	130
369	20231030	132000	67136269	331	331	331	331	1037
370	20231030	131900	66793022	331	331	331	331	0
371	20231030	131800	66793022	331	331	331	331	0
372	20231030	131700	66793022	331	332	332	331	2105
373	20231030	131600	66095687	332	332	332	332	426
374	20231030	131500	65954255	333	333	333	333	417
375	20231030	131400	65815394	333	333	333	333	0
376	20231030	131300	65815394	333	333	333	333	0
377	20231030	131200	65815394	333	333	333	333	20
378	20231030	131100	65808734	333	333	333	333	0
379	20231030	131000	65808734	333	333	333	333	0
380	20231030	130900	65808734	333	333	333	333	0
381	20231030	130800	65808734	333	333	333	333	0
382	20231030	130700	65808734	333	333	333	333	0
383	20231030	130600	65808734	333	333	333	333	7
384	20231030	130500	65806403	333	333	333	333	0
385	20231030	130400	65806403	333	333	333	333	12
386	20231030	130300	65802407	333	333	333	333	2198
387	20231030	130200	65070473	333	333	333	333	18
388	20231030	130100	65064479	334	334	334	334	0
389	20231030	130000	65064479	334	334	334	334	0
390	20231030	125900	65064479	334	334	334	334	2120
391	20231030	125800	64356399	335	335	335	335	150
392	20231030	125700	64306149	335	335	335	335	0
393	20231030	125600	64306149	335	335	335	335	0
394	20231030	125500	64306149	335	335	335	335	0
395	20231030	125400	64306149	335	335	335	335	0
396	20231030	125300	64306149	335	335	335	335	0
397	20231030	125200	64306149	335	335	335	335	1
398	20231030	125100	64305814	335	335	335	335	0
399	20231030	125000	64305814	335	335	335	335	0
400	20231030	124900	64305814	335	335	335	335	0
401	20231030	124800	64305814	335	335	335	335	1045
402	20231030	124700	63955739	335	335	335	335	0
403	20231030	124600	63955739	335	335	335	335	0
404	20231030	124500	63955739	335	335	335	335	0
405	20231030	124400	63955739	335	335	335	335	30
406	20231030	124300	63945689	335	335	335	335	0
407	20231030	124200	63945689	335	335	335	335	305
408	20231030	124100	63843514	335	335	335	335	0
409	20231030	124000	63843514	335	335	335	335	250
410	20231030	123900	63759764	335	335	335	335	0
411	20231030	123800	63759764	335	335	335	335	0
412	20231030	123700	63759764	335	335	335	335	1
413	20231030	123600	63759429	335	335	335	335	0
414	20231030	123500	63759429	335	335	335	335	0
415	20231030	123400	63759429	335	335	335	335	0
416	20231030	123300	63759429	335	335	335	335	0
417	20231030	123200	63759429	335	335	335	335	624
418	20231030	123100	63550389	335	335	335	335	10
419	20231030	123000	63547039	334	334	334	334	9604
420	20231030	122900	60339303	334	334	334	334	0
421	20231030	122800	60339303	334	334	334	334	2000
422	20231030	122700	59671303	334	334	334	334	4947
423	20231030	122600	58019005	333	333	333	333	2111
424	20231030	122500	57316042	332	332	332	332	0
425	20231030	122400	57316042	332	332	332	332	685
426	20231030	122300	57088622	331	332	332	331	10
427	20231030	122200	57085311	331	332	332	331	2000
428	20231030	122100	56422838	332	332	332	332	0
429	20231030	122000	56422838	332	332	332	332	0
430	20231030	121900	56422838	332	332	332	332	0
431	20231030	121800	56422838	332	332	332	332	157
432	20231030	121700	56370714	331	331	331	331	0
433	20231030	121600	56370714	331	329	331	329	215
434	20231030	121500	56299655	331	331	331	331	0
435	20231030	121400	56299655	331	331	331	331	4504
436	20231030	121300	54808831	333	333	333	333	0
437	20231030	121200	54808831	333	333	333	333	10
438	20231030	121100	54805501	333	333	333	333	1
439	20231030	121000	54805168	330	332	332	330	1300
440	20231030	120900	54374588	333	333	333	333	0
441	20231030	120800	54374588	333	333	333	333	0
442	20231030	120700	54374588	333	333	333	333	100
443	20231030	120600	54341288	333	333	333	333	0
444	20231030	120500	54341288	333	333	333	333	101
445	20231030	120400	54307655	333	333	333	333	0
446	20231030	120300	54307655	333	333	333	333	0
447	20231030	120200	54307655	333	333	333	333	0
448	20231030	120100	54307655	333	333	333	333	0
449	20231030	120000	54307655	333	333	333	333	1
450	20231030	115900	54307322	332	332	332	332	0
451	20231030	115800	54307322	332	332	332	332	0
452	20231030	115700	54307322	332	332	332	332	0
453	20231030	115600	54307322	332	332	332	332	0
454	20231030	115500	54307322	332	332	332	332	0
455	20231030	115400	54307322	332	332	332	332	0
456	20231030	115300	54307322	332	332	332	332	0
457	20231030	115200	54307322	332	332	332	332	0
458	20231030	115100	54307322	332	332	332	332	817
459	20231030	115000	54036078	332	332	332	332	0
460	20231030	114900	54036078	332	332	332	332	5498
461	20231030	114800	52210742	332	332	332	332	0
462	20231030	114700	52210742	332	332	332	332	0
463	20231030	114600	52210742	332	332	332	332	0
464	20231030	114500	52210742	332	332	332	332	90
465	20231030	114400	52180862	332	332	332	332	0
466	20231030	114300	52180862	332	332	332	332	0
467	20231030	114200	52180862	332	332	332	332	0
468	20231030	114100	52180862	332	332	332	332	31
469	20231030	114000	52170570	332	332	332	332	0
470	20231030	113900	52170570	332	332	332	332	4
471	20231030	113800	52169242	333	333	333	333	0
472	20231030	113700	52169242	333	333	333	333	0
473	20231030	113600	52169242	333	333	333	333	0
474	20231030	113500	52169242	333	333	333	333	4
475	20231030	113400	52167910	333	333	333	333	0
476	20231030	113300	52167910	333	333	333	333	0
477	20231030	113200	52167910	333	333	333	333	0
478	20231030	113100	52167910	333	333	333	333	0
479	20231030	113000	52167910	333	333	333	333	0
480	20231030	112900	52167910	333	333	333	333	300
481	20231030	112800	52068010	333	333	333	333	0
482	20231030	112700	52068010	333	333	333	333	0
483	20231030	112600	52068010	333	333	333	333	1251
484	20231030	112500	51651427	333	333	333	333	0
485	20231030	112400	51651427	333	333	333	333	89
486	20231030	112300	51621790	331	331	331	331	0
487	20231030	112200	51621790	331	331	331	331	0
488	20231030	112100	51621790	331	331	331	331	0
489	20231030	112000	51621790	331	331	331	331	0
490	20231030	111900	51621790	331	333	333	331	808
491	20231030	111800	51353690	334	334	334	334	0
492	20231030	111700	51353690	334	334	334	334	0
493	20231030	111600	51353690	334	334	334	334	0
494	20231030	111500	51353690	334	334	334	334	0
495	20231030	111400	51353690	334	334	334	334	51
496	20231030	111300	51336656	332	332	332	332	0
497	20231030	111200	51336656	332	332	332	332	0
498	20231030	111100	51336656	332	332	332	332	0
499	20231030	111000	51336656	332	332	332	332	0
500	20231030	110900	51336656	332	332	332	332	100
501	20231030	110800	51303456	334	334	334	334	0
502	20231030	110700	51303456	334	334	334	334	0
503	20231030	110600	51303456	334	332	334	332	382
504	20231030	110500	51176630	330	330	330	330	0
505	20231030	110400	51176630	330	333	333	330	15000
506	20231030	110300	46224431	333	333	333	333	0
507	20231030	110200	46224431	333	333	333	333	0
508	20231030	110100	46224431	333	333	333	333	0
509	20231030	110000	46224431	333	333	333	333	645
510	20231030	105900	46009646	333	333	333	333	576
511	20231030	105800	45817838	333	333	333	333	15
512	20231030	105700	45812843	333	333	333	333	3
513	20231030	105600	45811844	333	333	333	333	0
514	20231030	105500	45811844	333	333	333	333	3
515	20231030	105400	45810845	333	333	333	333	0
516	20231030	105300	45810845	333	333	333	333	0
517	20231030	105200	45810845	333	333	333	333	0
518	20231030	105100	45810845	333	333	333	333	0
519	20231030	105000	45810845	333	333	333	333	0
520	20231030	104900	45810845	333	333	333	333	0
521	20231030	104800	45810845	333	333	333	333	10
522	20231030	104700	45807515	333	333	333	333	0
523	20231030	104600	45807515	333	333	333	333	0
524	20231030	104500	45807515	333	334	334	333	2184
525	20231030	104400	45078559	334	334	334	334	2038
526	20231030	104300	44397867	334	334	334	334	0
527	20231030	104200	44397867	334	334	334	334	100
528	20231030	104100	44364467	332	332	332	332	0
529	20231030	104000	44364467	332	332	332	332	300
530	20231030	103900	44264867	330	330	330	330	0
531	20231030	103800	44264867	330	330	330	330	0
532	20231030	103700	44264867	330	330	330	330	0
533	20231030	103600	44264867	330	332	332	330	2710
534	20231030	103500	43367902	334	334	334	334	0
535	20231030	103400	43367902	334	333	334	332	3520
536	20231030	103300	42198739	333	333	333	333	952
537	20231030	103200	41881723	332	332	332	332	0
538	20231030	103100	41881723	332	332	332	332	0
539	20231030	103000	41881723	332	332	332	332	0
540	20231030	102900	41881723	332	332	332	332	71
541	20231030	102800	41858151	332	332	332	332	1
542	20231030	102700	41857819	332	332	332	332	0
543	20231030	102600	41857819	332	332	332	332	59
544	20231030	102500	41838231	332	332	332	332	464
545	20231030	102400	41684183	332	332	332	332	10
546	20231030	102300	41680863	331	331	331	331	566
547	20231030	102200	41493517	330	331	331	330	130
548	20231030	102100	41450517	328	328	328	328	0
549	20231030	102000	41450517	328	329	329	328	37
550	20231030	101900	41438380	328	328	328	328	0
551	20231030	101800	41438380	328	328	328	328	500
552	20231030	101700	41274380	328	328	328	328	0
553	20231030	101600	41274380	328	328	328	328	150
554	20231030	101500	41225180	328	330	330	328	10300
555	20231030	101400	37843172	330	333	333	330	7000
556	20231030	101300	35530970	333	333	333	333	0
557	20231030	101200	35530970	333	334	334	333	3013
558	20231030	101100	34527203	335	335	336	335	772
559	20231030	101000	34267924	335	335	335	335	602
560	20231030	100900	34066254	335	335	335	335	0
561	20231030	100800	34066254	335	335	335	335	0
562	20231030	100700	34066254	335	335	335	335	2
563	20231030	100600	34065584	335	335	335	335	310
564	20231030	100500	33961734	334	334	334	334	1716
565	20231030	100400	33388590	334	334	334	334	0
566	20231030	100300	33388590	334	334	334	334	0
567	20231030	100200	33388590	334	334	334	334	0
568	20231030	100100	33388590	334	334	334	334	0
569	20231030	100000	33388590	334	334	334	334	0
570	20231030	095900	33388590	334	334	334	334	0
571	20231030	095800	33388590	334	334	334	334	1
572	20231030	095700	33388256	333	333	333	333	9
573	20231030	095600	33385259	333	333	333	333	46
574	20231030	095500	33369941	333	333	333	333	59
575	20231030	095400	33350294	333	332	333	332	396
576	20231030	095300	33218429	332	332	332	332	34
577	20231030	095200	33207141	332	332	332	332	0
578	20231030	095100	33207141	332	332	332	332	199
579	20231030	095000	33141073	332	332	332	332	3
580	20231030	094900	33140077	332	332	332	332	203
581	20231030	094800	33072681	332	332	332	331	1900
582	20231030	094700	32442627	332	332	332	332	0
583	20231030	094600	32442627	332	330	332	330	362
584	20231030	094500	32323083	330	330	330	330	0
585	20231030	094400	32323083	330	330	330	330	125
586	20231030	094300	32281833	331	331	331	331	125
587	20231030	094200	32240458	331	331	331	331	0
588	20231030	094100	32240458	331	331	331	331	1075
589	20231030	094000	31884633	330	332	332	330	14326
590	20231030	093900	27154290	332	332	332	332	4
591	20231030	093800	27152962	334	334	334	334	0
592	20231030	093700	27152962	334	334	334	334	1
593	20231030	093600	27152628	334	334	334	334	0
594	20231030	093500	27152628	334	334	334	334	0
595	20231030	093400	27152628	334	334	334	334	1
596	20231030	093300	27152294	334	333	334	333	3794
597	20231030	093200	25885641	334	334	334	334	895
598	20231030	093100	25586711	334	334	334	334	671
599	20231030	093000	25362597	330	333	333	330	4657
600	20231030	092900	23821876	337	335	337	335	1773
601	20231030	092800	23225921	334	332	334	332	7325
602	20231030	092700	20787012	332	330	332	330	2213
603	20231030	092600	20053852	330	330	330	330	0
604	20231030	092500	20053852	330	330	330	330	662
605	20231030	092400	19835392	330	330	330	330	0
606	20231030	092300	19835392	330	330	330	330	585
607	20231030	092200	19642342	330	330	330	330	0
608	20231030	092100	19642342	330	330	330	330	586
609	20231030	092000	19448962	330	330	330	330	0
610	20231030	091900	19448962	330	331	331	330	1302
611	20231030	091800	19019000	331	329	331	329	22173
612	20231030	091700	11721469	328	327	328	327	1267
613	20231030	091600	11306056	326	324	326	324	742
614	20231030	091500	11064202	322	322	322	322	0
615	20231030	091400	11064202	322	327	327	320	9086
616	20231030	091300	8133140	327	326	327	326	31
617	20231030	091200	8123033	324	324	324	324	0
618	20231030	091100	8123033	324	324	324	324	0
619	20231030	091000	8123033	324	331	331	324	20991
620	20231030	090900	1308448	332	333	333	332	3126
621	20231030	090800	270615	332	332	332	332	383
622	20231030	090700	143459	332	333	333	332	29
623	20231030	090600	133820	334	334	334	334	7
624	20231030	090500	131482	338	338	338	338	0
625	20231030	090400	131482	338	338	338	338	0
626	20231030	090300	131482	338	338	338	338	281
627	20231030	090200	36504	338	338	338	338	102
628	20231030	090100	2028	338	338	338	338	0
629	20231030	090000	2028	338	338	338	338	6