KissMeData/085310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195500	294196574	979	979	979	979	141
3	20231030	195400	294196574	979	979	979	979	0
4	20231030	195300	294196574	979	979	979	979	0
5	20231030	195200	294196574	979	979	979	979	0
6	20231030	195100	294196574	979	979	979	979	0
7	20231030	195000	294196574	979	979	979	979	0
8	20231030	194900	294196574	979	979	979	979	0
9	20231030	194800	294196574	979	979	979	979	0
10	20231030	194700	294196574	979	979	979	979	0
11	20231030	194600	294196574	979	979	979	979	0
12	20231030	194500	294196574	979	979	979	979	0
13	20231030	194400	294196574	979	979	979	979	0
14	20231030	194300	294196574	979	979	979	979	0
15	20231030	194200	294196574	979	979	979	979	0
16	20231030	194100	294196574	979	979	979	979	0
17	20231030	194000	294196574	979	979	979	979	0
18	20231030	193900	294196574	979	979	979	979	0
19	20231030	193800	294196574	979	979	979	979	0
20	20231030	193700	294196574	979	979	979	979	0
21	20231030	193600	294196574	979	979	979	979	0
22	20231030	193500	294196574	979	979	979	979	0
23	20231030	193400	294196574	979	979	979	979	0
24	20231030	193300	294196574	979	979	979	979	0
25	20231030	193200	294196574	979	979	979	979	0
26	20231030	193100	294196574	979	979	979	979	0
27	20231030	193000	294196574	979	979	979	979	0
28	20231030	192900	294196574	979	979	979	979	0
29	20231030	192800	294196574	979	979	979	979	0
30	20231030	192700	294196574	979	979	979	979	0
31	20231030	192600	294196574	979	979	979	979	0
32	20231030	192500	294196574	979	979	979	979	141
33	20231030	192400	294196574	979	979	979	979	0
34	20231030	192300	294196574	979	979	979	979	0
35	20231030	192200	294196574	979	979	979	979	0
36	20231030	192100	294196574	979	979	979	979	0
37	20231030	192000	294196574	979	979	979	979	0
38	20231030	191900	294196574	979	979	979	979	0
39	20231030	191800	294196574	979	979	979	979	0
40	20231030	191700	294196574	979	979	979	979	0
41	20231030	191600	294196574	979	979	979	979	0
42	20231030	191500	294196574	979	979	979	979	0
43	20231030	191400	294196574	979	979	979	979	0
44	20231030	191300	294196574	979	979	979	979	0
45	20231030	191200	294196574	979	979	979	979	0
46	20231030	191100	294196574	979	979	979	979	0
47	20231030	191000	294196574	979	979	979	979	0
48	20231030	190900	294196574	979	979	979	979	0
49	20231030	190800	294196574	979	979	979	979	0
50	20231030	190700	294196574	979	979	979	979	0
51	20231030	190600	294196574	979	979	979	979	0
52	20231030	190500	294196574	979	979	979	979	0
53	20231030	190400	294196574	979	979	979	979	0
54	20231030	190300	294196574	979	979	979	979	0
55	20231030	190200	294196574	979	979	979	979	0
56	20231030	190100	294196574	979	979	979	979	0
57	20231030	190000	294196574	979	979	979	979	0
58	20231030	185900	294196574	979	979	979	979	0
59	20231030	185800	294196574	979	979	979	979	0
60	20231030	185700	294196574	979	979	979	979	0
61	20231030	185600	294196574	979	979	979	979	0
62	20231030	185500	294196574	979	979	979	979	141
63	20231030	185400	294196574	979	979	979	979	0
64	20231030	185300	294196574	979	979	979	979	0
65	20231030	185200	294196574	979	979	979	979	0
66	20231030	185100	294196574	979	979	979	979	0
67	20231030	185000	294196574	979	979	979	979	0
68	20231030	184900	294196574	979	979	979	979	0
69	20231030	184800	294196574	979	979	979	979	0
70	20231030	184700	294196574	979	979	979	979	0
71	20231030	184600	294196574	979	979	979	979	0
72	20231030	184500	294196574	979	979	979	979	0
73	20231030	184400	294196574	979	979	979	979	0
74	20231030	184300	294196574	979	979	979	979	0
75	20231030	184200	294196574	979	979	979	979	0
76	20231030	184100	294196574	979	979	979	979	0
77	20231030	184000	294196574	979	979	979	979	0
78	20231030	183900	294196574	979	979	979	979	0
79	20231030	183800	294196574	979	979	979	979	0
80	20231030	183700	294196574	979	979	979	979	0
81	20231030	183600	294196574	979	979	979	979	0
82	20231030	183500	294196574	979	979	979	979	0
83	20231030	183400	294196574	979	979	979	979	0
84	20231030	183300	294196574	979	979	979	979	0
85	20231030	183200	294196574	979	979	979	979	0
86	20231030	183100	294196574	979	979	979	979	0
87	20231030	183000	294196574	979	979	979	979	0
88	20231030	182900	294196574	979	979	979	979	0
89	20231030	182800	294196574	979	979	979	979	0
90	20231030	182700	294196574	979	979	979	979	0
91	20231030	182600	294196574	979	979	979	979	0
92	20231030	182500	294196574	979	979	979	979	141
93	20231030	182400	294196574	979	979	979	979	0
94	20231030	182300	294196574	979	979	979	979	0
95	20231030	182200	294196574	979	979	979	979	0
96	20231030	182100	294196574	979	979	979	979	0
97	20231030	182000	294196574	979	979	979	979	0
98	20231030	181900	294196574	979	979	979	979	0
99	20231030	181800	294196574	979	979	979	979	0
100	20231030	181700	294196574	979	979	979	979	0
101	20231030	181600	294196574	979	979	979	979	0
102	20231030	181500	294196574	979	979	979	979	0
103	20231030	181400	294196574	979	979	979	979	0
104	20231030	181300	294196574	979	979	979	979	0
105	20231030	181200	294196574	979	979	979	979	0
106	20231030	181100	294196574	979	979	979	979	0
107	20231030	181000	294196574	979	979	979	979	0
108	20231030	180900	294196574	979	979	979	979	0
109	20231030	180800	294196574	979	979	979	979	0
110	20231030	180700	294196574	979	979	979	979	0
111	20231030	180600	294196574	979	979	979	979	0
112	20231030	180500	294196574	979	979	979	979	0
113	20231030	180400	294196574	979	979	979	979	0
114	20231030	180300	294196574	979	979	979	979	0
115	20231030	180200	294196574	979	979	979	979	0
116	20231030	180100	294196574	979	979	979	979	0
117	20231030	180000	294196574	979	979	979	979	0
118	20231030	175900	294196574	979	979	979	979	0
119	20231030	175800	294196574	979	979	979	979	0
120	20231030	175700	294196574	979	979	979	979	0
121	20231030	175600	294196574	979	979	979	979	0
122	20231030	175500	294196574	979	979	979	979	141
123	20231030	175400	294196574	979	979	979	979	0
124	20231030	175300	294196574	979	979	979	979	0
125	20231030	175200	294196574	979	979	979	979	0
126	20231030	175100	294196574	979	979	979	979	0
127	20231030	175000	294196574	979	979	979	979	0
128	20231030	174900	294196574	979	979	979	979	0
129	20231030	174800	294196574	979	979	979	979	0
130	20231030	174700	294196574	979	979	979	979	0
131	20231030	174600	294196574	979	979	979	979	0
132	20231030	174500	294196574	979	979	979	979	0
133	20231030	174400	294196574	979	979	979	979	0
134	20231030	174300	294196574	979	979	979	979	0
135	20231030	174200	294196574	979	979	979	979	0
136	20231030	174100	294196574	979	979	979	979	0
137	20231030	174000	294196574	979	979	979	979	0
138	20231030	173900	294196574	979	979	979	979	0
139	20231030	173800	294196574	979	979	979	979	0
140	20231030	173700	294196574	979	979	979	979	0
141	20231030	173600	294196574	979	979	979	979	0
142	20231030	173500	294196574	979	979	979	979	0
143	20231030	173400	294196574	979	979	979	979	0
144	20231030	173300	294196574	979	979	979	979	0
145	20231030	173200	294196574	979	979	979	979	0
146	20231030	173100	294196574	979	979	979	979	0
147	20231030	173000	294196574	979	979	979	979	0
148	20231030	172900	294196574	979	979	979	979	0
149	20231030	172800	294196574	979	979	979	979	0
150	20231030	172700	294196574	979	979	979	979	0
151	20231030	172600	294196574	979	979	979	979	0
152	20231030	172500	294196574	979	979	979	979	141
153	20231030	172400	294196574	979	979	979	979	0
154	20231030	172300	294196574	979	979	979	979	0
155	20231030	172200	294196574	979	979	979	979	0
156	20231030	172100	294196574	979	979	979	979	0
157	20231030	172000	294196574	979	979	979	979	0
158	20231030	171900	294196574	979	979	979	979	0
159	20231030	171800	294196574	979	979	979	979	0
160	20231030	171700	294196574	979	979	979	979	0
161	20231030	171600	294196574	979	979	979	979	0
162	20231030	171500	294196574	979	979	979	979	0
163	20231030	171400	294196574	979	979	979	979	0
164	20231030	171300	294196574	979	979	979	979	0
165	20231030	171200	294196574	979	979	979	979	0
166	20231030	171100	294196574	979	979	979	979	0
167	20231030	171000	294196574	979	979	979	979	0
168	20231030	170900	294196574	979	979	979	979	0
169	20231030	170800	294196574	979	979	979	979	0
170	20231030	170700	294196574	979	979	979	979	0
171	20231030	170600	294196574	979	979	979	979	0
172	20231030	170500	294196574	979	979	979	979	0
173	20231030	170400	294196574	979	979	979	979	0
174	20231030	170300	294196574	979	979	979	979	0
175	20231030	170200	294196574	979	979	979	979	0
176	20231030	170100	294196574	979	979	979	979	0
177	20231030	170000	294196574	979	979	979	979	0
178	20231030	165900	294196574	979	979	979	979	0
179	20231030	165800	294196574	979	979	979	979	0
180	20231030	165700	294196574	979	979	979	979	0
181	20231030	165600	294196574	979	979	979	979	0
182	20231030	165500	294196574	979	979	979	979	141
183	20231030	165400	294196574	979	979	979	979	0
184	20231030	165300	294196574	979	979	979	979	0
185	20231030	165200	294196574	979	979	979	979	0
186	20231030	165100	294196574	979	979	979	979	0
187	20231030	165000	294196574	979	979	979	979	0
188	20231030	164900	294196574	979	979	979	979	0
189	20231030	164800	294196574	979	979	979	979	0
190	20231030	164700	294196574	979	979	979	979	0
191	20231030	164600	294196574	979	979	979	979	0
192	20231030	164500	294196574	979	979	979	979	0
193	20231030	164400	294196574	979	979	979	979	0
194	20231030	164300	294196574	979	979	979	979	0
195	20231030	164200	294196574	979	979	979	979	0
196	20231030	164100	294196574	979	979	979	979	0
197	20231030	164000	294196574	979	979	979	979	0
198	20231030	163900	294196574	979	979	979	979	0
199	20231030	163800	294196574	979	979	979	979	0
200	20231030	163700	294196574	979	979	979	979	0
201	20231030	163600	294196574	979	979	979	979	0
202	20231030	163500	294196574	979	979	979	979	0
203	20231030	163400	294196574	979	979	979	979	0
204	20231030	163300	294196574	979	979	979	979	0
205	20231030	163200	294196574	979	979	979	979	0
206	20231030	163100	294196574	979	979	979	979	0
207	20231030	163000	294196574	979	979	979	979	0
208	20231030	162900	294196574	979	979	979	979	0
209	20231030	162800	294196574	979	979	979	979	0
210	20231030	162700	294196574	979	979	979	979	0
211	20231030	162600	294196574	979	979	979	979	0
212	20231030	162500	294196574	979	979	979	979	141
213	20231030	162400	294196574	979	979	979	979	0
214	20231030	162300	294196574	979	979	979	979	0
215	20231030	162200	294196574	979	979	979	979	0
216	20231030	162100	294196574	979	979	979	979	0
217	20231030	162000	294196574	979	979	979	979	0
218	20231030	161900	294196574	979	979	979	979	0
219	20231030	161800	294196574	979	979	979	979	0
220	20231030	161700	294196574	979	979	979	979	0
221	20231030	161600	294196574	979	979	979	979	0
222	20231030	161500	294196574	979	979	979	979	0
223	20231030	161400	294196574	979	979	979	979	0
224	20231030	161300	294196574	979	979	979	979	0
225	20231030	161200	294196574	979	979	979	979	0
226	20231030	161100	294196574	979	979	979	979	0
227	20231030	161000	294196574	979	979	979	979	0
228	20231030	160900	294196574	979	979	979	979	0
229	20231030	160800	294196574	979	979	979	979	0
230	20231030	160700	294196574	979	979	979	979	0
231	20231030	160600	294196574	979	979	979	979	0
232	20231030	160500	294196574	979	979	979	979	0
233	20231030	160400	294196574	979	979	979	979	0
234	20231030	160300	294196574	979	979	979	979	0
235	20231030	160200	294196574	979	979	979	979	0
236	20231030	160100	294196574	979	979	979	979	0
237	20231030	160000	294196574	979	979	979	979	0
238	20231030	155900	294196574	979	979	979	979	0
239	20231030	155800	294196574	979	979	979	979	0
240	20231030	155700	294196574	979	979	979	979	0
241	20231030	155600	294196574	979	979	979	979	0
242	20231030	155500	294196574	979	979	979	979	141
243	20231030	155400	294196574	979	979	979	979	0
244	20231030	155300	294196574	979	979	979	979	0
245	20231030	155200	294196574	979	979	979	979	0
246	20231030	155100	294196574	979	979	979	979	0
247	20231030	155000	294196574	979	979	979	979	0
248	20231030	154900	294196574	979	979	979	979	0
249	20231030	154800	294196574	979	979	979	979	0
250	20231030	154700	294196574	979	979	979	979	0
251	20231030	154600	294196574	979	979	979	979	0
252	20231030	154500	294196574	979	979	979	979	0
253	20231030	154400	294196574	979	979	979	979	0
254	20231030	154300	294196574	979	979	979	979	0
255	20231030	154200	294196574	979	979	979	979	0
256	20231030	154100	294196574	979	979	979	979	0
257	20231030	154000	294196574	979	979	979	979	0
258	20231030	153900	294196574	979	979	979	979	0
259	20231030	153800	294196574	979	979	979	979	0
260	20231030	153700	294196574	979	979	979	979	0
261	20231030	153600	294196574	979	979	979	979	0
262	20231030	153500	294196574	979	979	979	979	0
263	20231030	153400	294196574	979	979	979	979	0
264	20231030	153300	294196574	979	979	979	979	0
265	20231030	153200	294196574	979	979	979	979	0
266	20231030	153100	294196574	979	979	979	979	0
267	20231030	153000	294196574	979	979	979	979	141
268	20231030	152900	294058535	979	979	979	979	0
269	20231030	152800	294058535	979	979	979	979	0
270	20231030	152700	294058535	979	979	979	979	0
271	20231030	152600	294058535	979	979	979	979	0
272	20231030	152500	294058535	979	979	979	979	0
273	20231030	152400	294058535	979	979	979	979	0
274	20231030	152300	294058535	979	979	979	979	0
275	20231030	152200	294058535	979	979	979	979	0
276	20231030	152100	294058535	979	979	979	979	0
277	20231030	152000	294058535	979	979	979	979	0
278	20231030	151900	294058535	979	979	979	979	1
279	20231030	151800	294057556	974	973	974	970	310
280	20231030	151700	293756496	980	979	980	979	497
281	20231030	151600	293269437	979	976	979	976	328
282	20231030	151500	292948352	979	979	979	979	1000
283	20231030	151400	291969352	979	979	979	979	0
284	20231030	151300	291969352	979	979	979	979	0
285	20231030	151200	291969352	979	979	979	979	0
286	20231030	151100	291969352	979	979	979	979	0
287	20231030	151000	291969352	979	978	979	978	1111
288	20231030	150900	290882294	978	978	978	978	389
289	20231030	150800	290501852	981	981	981	981	0
290	20231030	150700	290501852	981	981	981	981	0
291	20231030	150600	290501852	981	981	981	981	0
292	20231030	150500	290501852	981	981	981	981	0
293	20231030	150400	290501852	981	981	981	981	0
294	20231030	150300	290501852	981	981	981	981	1
295	20231030	150200	290500871	974	974	974	974	0
296	20231030	150100	290500871	974	974	974	974	0
297	20231030	150000	290500871	974	974	974	974	0
298	20231030	145900	290500871	974	974	974	974	0
299	20231030	145800	290500871	974	974	974	974	39977
300	20231030	145700	251563273	981	981	981	981	0
301	20231030	145600	251563273	981	981	981	981	5
302	20231030	145500	251558368	981	976	981	976	202
303	20231030	145400	251361211	976	979	979	976	23799
304	20231030	145300	228132685	981	981	981	981	0
305	20231030	145200	228132685	981	981	981	981	0
306	20231030	145100	228132685	981	981	981	981	0
307	20231030	145000	228132685	981	981	981	981	0
308	20231030	144900	228132685	981	981	981	981	0
309	20231030	144800	228132685	981	981	981	981	0
310	20231030	144700	228132685	981	981	981	981	0
311	20231030	144600	228132685	981	981	981	981	0
312	20231030	144500	228132685	981	981	981	981	0
313	20231030	144400	228132685	981	981	981	981	0
314	20231030	144300	228132685	981	980	981	980	4838
315	20231030	144200	223386707	979	979	979	979	0
316	20231030	144100	223386707	979	979	979	979	0
317	20231030	144000	223386707	979	979	979	979	0
318	20231030	143900	223386707	979	979	979	979	0
319	20231030	143800	223386707	979	979	979	979	0
320	20231030	143700	223386707	979	979	979	979	515
321	20231030	143600	222882522	981	981	981	981	10
322	20231030	143500	222872712	981	981	981	981	0
323	20231030	143400	222872712	981	981	981	981	0
324	20231030	143300	222872712	981	981	981	981	1
325	20231030	143200	222871731	977	977	977	977	0
326	20231030	143100	222871731	977	977	977	977	0
327	20231030	143000	222871731	977	977	977	977	0
328	20231030	142900	222871731	977	977	977	977	0
329	20231030	142800	222871731	977	977	977	977	0
330	20231030	142700	222871731	977	977	977	977	0
331	20231030	142600	222871731	977	977	977	977	0
332	20231030	142500	222871731	977	977	977	977	771
333	20231030	142400	222118464	977	977	977	977	0
334	20231030	142300	222118464	977	977	977	977	2694
335	20231030	142200	219486426	977	977	977	977	20
336	20231030	142100	219466886	981	981	981	981	0
337	20231030	142000	219466886	981	981	981	981	0
338	20231030	141900	219466886	981	981	981	981	1
339	20231030	141800	219465905	976	976	976	976	20
340	20231030	141700	219446385	980	981	981	980	730
341	20231030	141600	218730980	981	980	981	980	103274
342	20231030	141500	117522150	980	972	981	971	29480
343	20231030	141400	88638316	971	971	971	971	0
344	20231030	141300	88638316	971	971	971	971	0
345	20231030	141200	88638316	971	971	971	971	1
346	20231030	141100	88637345	971	971	971	971	0
347	20231030	141000	88637345	971	971	971	971	52
348	20231030	140900	88586853	971	971	971	971	50
349	20231030	140800	88538303	971	971	971	971	429
350	20231030	140700	88121744	971	971	971	971	0
351	20231030	140600	88121744	971	971	971	971	0
352	20231030	140500	88121744	971	971	971	971	10
353	20231030	140400	88112034	972	972	972	972	0
354	20231030	140300	88112034	972	972	972	972	600
355	20231030	140200	87528834	972	972	972	972	0
356	20231030	140100	87528834	972	972	972	972	0
357	20231030	140000	87528834	972	972	972	972	0
358	20231030	135900	87528834	972	972	972	972	0
359	20231030	135800	87528834	972	972	972	972	0
360	20231030	135700	87528834	972	972	972	972	0
361	20231030	135600	87528834	972	974	974	972	100
362	20231030	135500	87431574	978	978	978	978	0
363	20231030	135400	87431574	978	978	978	978	0
364	20231030	135300	87431574	978	978	978	978	0
365	20231030	135200	87431574	978	978	978	978	0
366	20231030	135100	87431574	978	978	978	978	0
367	20231030	135000	87431574	978	978	978	978	0
368	20231030	134900	87431574	978	978	978	978	0
369	20231030	134800	87431574	978	978	978	978	0
370	20231030	134700	87431574	978	978	978	978	0
371	20231030	134600	87431574	978	978	978	978	0
372	20231030	134500	87431574	978	978	978	978	0
373	20231030	134400	87431574	978	978	978	978	0
374	20231030	134300	87431574	978	978	978	978	0
375	20231030	134200	87431574	978	978	978	978	0
376	20231030	134100	87431574	978	978	978	978	1
377	20231030	134000	87430596	979	979	979	979	0
378	20231030	133900	87430596	979	979	979	979	0
379	20231030	133800	87430596	979	979	979	979	0
380	20231030	133700	87430596	979	979	979	979	0
381	20231030	133600	87430596	979	979	979	979	0
382	20231030	133500	87430596	979	979	979	979	731
383	20231030	133400	86714947	979	979	979	979	0
384	20231030	133300	86714947	979	979	979	979	0
385	20231030	133200	86714947	979	978	979	978	1800
386	20231030	133100	84952755	974	974	974	974	0
387	20231030	133000	84952755	974	974	974	974	0
388	20231030	132900	84952755	974	974	974	974	0
389	20231030	132800	84952755	974	974	974	974	0
390	20231030	132700	84952755	974	974	974	974	0
391	20231030	132600	84952755	974	974	974	974	0
392	20231030	132500	84952755	974	974	974	974	0
393	20231030	132400	84952755	974	974	974	974	0
394	20231030	132300	84952755	974	974	974	974	0
395	20231030	132200	84952755	974	974	974	974	0
396	20231030	132100	84952755	974	974	974	974	1
397	20231030	132000	84951781	972	972	972	972	0
398	20231030	131900	84951781	972	972	972	972	0
399	20231030	131800	84951781	972	972	972	972	0
400	20231030	131700	84951781	972	972	972	972	0
401	20231030	131600	84951781	972	972	972	972	0
402	20231030	131500	84951781	972	972	972	972	0
403	20231030	131400	84951781	972	972	972	972	0
404	20231030	131300	84951781	972	972	972	972	0
405	20231030	131200	84951781	972	972	972	972	0
406	20231030	131100	84951781	972	972	972	972	0
407	20231030	131000	84951781	972	972	972	972	0
408	20231030	130900	84951781	972	972	972	972	0
409	20231030	130800	84951781	972	972	972	972	0
410	20231030	130700	84951781	972	972	972	972	0
411	20231030	130600	84951781	972	972	972	972	0
412	20231030	130500	84951781	972	972	972	972	0
413	20231030	130400	84951781	972	972	972	972	0
414	20231030	130300	84951781	972	972	972	972	0
415	20231030	130200	84951781	972	972	972	972	0
416	20231030	130100	84951781	972	972	972	972	0
417	20231030	130000	84951781	972	972	972	972	0
418	20231030	125900	84951781	972	972	972	972	35
419	20231030	125800	84917761	972	972	972	972	0
420	20231030	125700	84917761	972	972	972	972	0
421	20231030	125600	84917761	972	972	972	972	0
422	20231030	125500	84917761	972	972	972	972	0
423	20231030	125400	84917761	972	972	972	972	0
424	20231030	125300	84917761	972	972	972	972	0
425	20231030	125200	84917761	972	972	972	972	0
426	20231030	125100	84917761	972	972	972	972	0
427	20231030	125000	84917761	972	972	972	972	0
428	20231030	124900	84917761	972	972	972	972	0
429	20231030	124800	84917761	972	972	972	972	0
430	20231030	124700	84917761	972	972	972	972	0
431	20231030	124600	84917761	972	972	972	972	0
432	20231030	124500	84917761	972	972	972	972	0
433	20231030	124400	84917761	972	972	972	972	0
434	20231030	124300	84917761	972	972	972	972	0
435	20231030	124200	84917761	972	972	972	972	0
436	20231030	124100	84917761	972	972	972	972	0
437	20231030	124000	84917761	972	972	972	972	7
438	20231030	123900	84910957	970	978	978	970	1033
439	20231030	123800	83908142	980	980	980	980	0
440	20231030	123700	83908142	980	980	980	980	0
441	20231030	123600	83908142	980	980	980	980	10
442	20231030	123500	83898342	980	980	980	980	0
443	20231030	123400	83898342	980	980	980	980	0
444	20231030	123300	83898342	980	980	980	980	0
445	20231030	123200	83898342	980	980	980	980	0
446	20231030	123100	83898342	980	980	980	980	0
447	20231030	123000	83898342	980	980	980	980	0
448	20231030	122900	83898342	980	980	980	980	0
449	20231030	122800	83898342	980	980	980	980	0
450	20231030	122700	83898342	980	980	980	980	0
451	20231030	122600	83898342	980	980	980	980	0
452	20231030	122500	83898342	980	980	980	980	0
453	20231030	122400	83898342	980	980	980	980	0
454	20231030	122300	83898342	980	980	980	980	0
455	20231030	122200	83898342	980	980	980	980	0
456	20231030	122100	83898342	980	975	980	975	50
457	20231030	122000	83849347	982	982	982	982	0
458	20231030	121900	83849347	982	982	982	982	0
459	20231030	121800	83849347	982	982	982	982	0
460	20231030	121700	83849347	982	982	982	982	0
461	20231030	121600	83849347	982	982	982	982	0
462	20231030	121500	83849347	982	982	982	982	0
463	20231030	121400	83849347	982	982	982	982	0
464	20231030	121300	83849347	982	982	982	982	0
465	20231030	121200	83849347	982	982	982	982	0
466	20231030	121100	83849347	982	975	982	975	2
467	20231030	121000	83847390	974	974	974	974	0
468	20231030	120900	83847390	974	974	974	974	15
469	20231030	120800	83832780	974	974	974	974	7
470	20231030	120700	83825962	974	974	974	974	163
471	20231030	120600	83667200	970	978	978	970	3006
472	20231030	120500	80738632	982	982	982	982	0
473	20231030	120400	80738632	982	982	982	982	0
474	20231030	120300	80738632	982	982	982	982	0
475	20231030	120200	80738632	982	982	982	982	37
476	20231030	120100	80702298	982	982	982	982	0
477	20231030	120000	80702298	982	982	982	982	0
478	20231030	115900	80702298	982	982	982	982	7
479	20231030	115800	80695424	982	982	982	982	4
480	20231030	115700	80691496	982	982	982	982	0
481	20231030	115600	80691496	982	982	982	982	3700
482	20231030	115500	77058096	982	982	982	982	2000
483	20231030	115400	75094096	982	982	982	982	1
484	20231030	115300	75093114	982	982	982	982	1100
485	20231030	115200	74012914	982	982	982	982	1000
486	20231030	115100	73030914	982	982	982	982	0
487	20231030	115000	73030914	982	982	982	982	0
488	20231030	114900	73030914	982	982	982	982	0
489	20231030	114800	73030914	982	981	982	981	238
490	20231030	114700	72797235	978	978	978	978	0
491	20231030	114600	72797235	978	978	978	978	0
492	20231030	114500	72797235	978	978	978	978	0
493	20231030	114400	72797235	978	978	978	978	0
494	20231030	114300	72797235	978	978	978	978	0
495	20231030	114200	72797235	978	978	978	978	0
496	20231030	114100	72797235	978	978	978	978	1
497	20231030	114000	72796257	982	981	982	981	480
498	20231030	113900	72324927	981	980	981	980	570
499	20231030	113800	71765881	979	979	979	979	27
500	20231030	113700	71739448	968	968	968	968	0
501	20231030	113600	71739448	968	968	968	968	0
502	20231030	113500	71739448	968	968	968	968	0
503	20231030	113400	71739448	968	968	968	968	0
504	20231030	113300	71739448	968	977	977	968	500
505	20231030	113200	71254998	978	978	978	978	76
506	20231030	113100	71180670	978	978	978	978	16
507	20231030	113000	71165022	978	978	978	978	134
508	20231030	112900	71033970	978	978	978	978	0
509	20231030	112800	71033970	978	978	978	978	0
510	20231030	112700	71033970	978	978	978	978	50
511	20231030	112600	70985070	977	977	977	977	0
512	20231030	112500	70985070	977	977	977	977	0
513	20231030	112400	70985070	977	977	977	977	0
514	20231030	112300	70985070	977	977	977	977	99
515	20231030	112200	70888347	977	977	977	977	1
516	20231030	112100	70887370	978	978	978	978	7
517	20231030	112000	70880524	979	979	979	979	0
518	20231030	111900	70880524	979	973	979	973	2
519	20231030	111800	70878572	970	970	970	970	0
520	20231030	111700	70878572	970	970	970	970	0
521	20231030	111600	70878572	970	970	970	970	42
522	20231030	111500	70837832	966	966	966	966	0
523	20231030	111400	70837832	966	966	966	966	0
524	20231030	111300	70837832	966	966	966	966	0
525	20231030	111200	70837832	966	966	966	966	0
526	20231030	111100	70837832	966	966	966	966	0
527	20231030	111000	70837832	966	979	979	966	800
528	20231030	110900	70061504	979	979	979	979	0
529	20231030	110800	70061504	979	979	979	979	70
530	20231030	110700	69992974	980	980	980	980	101
531	20231030	110600	69893994	981	982	982	981	121
532	20231030	110500	69775248	985	984	985	984	1500
533	20231030	110400	68297848	985	985	985	985	0
534	20231030	110300	68297848	985	985	985	985	0
535	20231030	110200	68297848	985	985	985	985	0
536	20231030	110100	68297848	985	985	985	985	0
537	20231030	110000	68297848	985	985	985	985	0
538	20231030	105900	68297848	985	976	985	976	13
539	20231030	105800	68285102	975	975	975	975	0
540	20231030	105700	68285102	975	975	975	975	0
541	20231030	105600	68285102	975	972	975	972	7807
542	20231030	105500	60679221	972	972	972	972	0
543	20231030	105400	60679221	972	972	972	972	2000
544	20231030	105300	58735221	972	968	972	968	2690
545	20231030	105200	56123241	968	968	968	968	110
546	20231030	105100	56016761	968	968	968	968	0
547	20231030	105000	56016761	968	968	968	968	0
548	20231030	104900	56016761	968	968	968	968	0
549	20231030	104800	56016761	968	968	968	968	0
550	20231030	104700	56016761	968	968	968	968	0
551	20231030	104600	56016761	968	968	968	968	0
552	20231030	104500	56016761	968	968	968	968	0
553	20231030	104400	56016761	968	968	968	968	0
554	20231030	104300	56016761	968	968	968	968	0
555	20231030	104200	56016761	968	968	968	968	0
556	20231030	104100	56016761	968	968	968	968	0
557	20231030	104000	56016761	968	968	968	968	0
558	20231030	103900	56016761	968	968	968	968	0
559	20231030	103800	56016761	968	968	968	968	0
560	20231030	103700	56016761	968	968	968	968	0
561	20231030	103600	56016761	968	968	968	968	0
562	20231030	103500	56016761	968	968	968	968	1394
563	20231030	103400	54667369	968	968	968	968	1
564	20231030	103300	54666401	968	968	968	968	1
565	20231030	103200	54665433	965	965	965	965	0
566	20231030	103100	54665433	965	965	965	965	0
567	20231030	103000	54665433	965	965	965	965	0
568	20231030	102900	54665433	965	965	965	965	0
569	20231030	102800	54665433	965	965	965	965	0
570	20231030	102700	54665433	965	965	965	965	300
571	20231030	102600	54375933	965	965	965	965	0
572	20231030	102500	54375933	965	965	965	965	0
573	20231030	102400	54375933	965	965	965	965	200
574	20231030	102300	54182933	965	965	965	965	0
575	20231030	102200	54182933	965	965	965	965	300
576	20231030	102100	53893433	965	965	965	965	0
577	20231030	102000	53893433	965	965	965	965	0
578	20231030	101900	53893433	965	965	965	965	0
579	20231030	101800	53893433	965	967	967	965	1000
580	20231030	101700	52928324	967	967	967	967	1000
581	20231030	101600	51961324	968	970	970	968	2000
582	20231030	101500	50024141	971	971	971	971	0
583	20231030	101400	50024141	971	971	971	971	0
584	20231030	101300	50024141	971	971	971	971	0
585	20231030	101200	50024141	971	971	971	971	0
586	20231030	101100	50024141	971	971	971	971	0
587	20231030	101000	50024141	971	971	971	971	0
588	20231030	100900	50024141	971	971	971	971	0
589	20231030	100800	50024141	971	971	971	971	0
590	20231030	100700	50024141	971	971	971	971	0
591	20231030	100600	50024141	971	971	971	971	0
592	20231030	100500	50024141	971	971	971	971	0
593	20231030	100400	50024141	971	971	971	971	0
594	20231030	100300	50024141	971	972	972	971	11
595	20231030	100200	50013457	972	972	972	972	0
596	20231030	100100	50013457	972	972	972	972	0
597	20231030	100000	50013457	972	972	972	972	5078
598	20231030	095900	45077641	972	972	972	972	0
599	20231030	095800	45077641	972	972	972	972	0
600	20231030	095700	45077641	972	972	972	972	0
601	20231030	095600	45077641	972	972	972	972	0
602	20231030	095500	45077641	972	972	972	972	0
603	20231030	095400	45077641	972	972	972	972	0
604	20231030	095300	45077641	972	972	972	972	0
605	20231030	095200	45077641	972	972	972	972	90
606	20231030	095100	44990161	972	972	972	972	4
607	20231030	095000	44986273	972	972	972	972	1000
608	20231030	094900	44014273	972	972	972	972	0
609	20231030	094800	44014273	972	972	972	972	15
610	20231030	094700	43999693	972	972	972	972	0
611	20231030	094600	43999693	972	972	972	972	1
612	20231030	094500	43998721	965	965	965	965	0
613	20231030	094400	43998721	965	965	965	965	2000
614	20231030	094300	42068721	973	973	973	973	0
615	20231030	094200	42068721	973	973	973	973	3
616	20231030	094100	42065802	973	973	973	973	1
617	20231030	094000	42064829	973	973	973	973	0
618	20231030	093900	42064829	973	973	973	973	0
619	20231030	093800	42064829	973	973	973	973	201
620	20231030	093700	41869256	973	973	973	973	7
621	20231030	093600	41862445	973	973	973	973	1
622	20231030	093500	41861472	973	973	973	973	0
623	20231030	093400	41861472	973	973	973	973	0
624	20231030	093300	41861472	973	973	973	973	0
625	20231030	093200	41861472	973	973	973	973	3
626	20231030	093100	41858553	973	973	973	973	70
627	20231030	093000	41790443	973	972	973	972	88
628	20231030	092900	41704896	962	962	962	962	250
629	20231030	092800	41464396	973	973	973	973	0
630	20231030	092700	41464396	973	973	973	973	200
631	20231030	092600	41269796	965	967	967	965	12939
632	20231030	092500	28781713	974	974	974	974	300
633	20231030	092400	28489513	974	974	974	974	219
634	20231030	092300	28276207	975	975	975	975	0
635	20231030	092200	28276207	975	975	975	975	0
636	20231030	092100	28276207	975	975	975	975	0
637	20231030	092000	28276207	975	970	975	970	500
638	20231030	091900	27788841	967	967	967	967	1268
639	20231030	091800	26562685	967	967	967	967	0
640	20231030	091700	26562685	967	959	967	959	2790
641	20231030	091600	23872755	959	959	959	959	0
642	20231030	091500	23872755	959	963	963	955	4026
643	20231030	091400	20012654	966	966	966	966	0
644	20231030	091300	20012654	966	964	966	964	3031
645	20231030	091200	17085470	964	964	964	964	0
646	20231030	091100	17085470	964	962	964	962	1401
647	20231030	091000	15736006	962	962	962	962	0
648	20231030	090900	15736006	962	962	962	962	0
649	20231030	090800	15736006	962	962	962	962	0
650	20231030	090700	15736006	962	963	963	960	15185
651	20231030	090600	1144798	964	964	964	964	0
652	20231030	090500	1144798	964	964	964	964	700
653	20231030	090400	469998	964	964	964	964	0
654	20231030	090300	469998	964	964	964	964	137
655	20231030	090200	337930	966	966	966	966	67
656	20231030	090100	273208	962	962	962	962	0
657	20231030	090000	273208	962	962	962	962	284