KissMeData/040350/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192300	36970719	485	485	485	485	5887
3	20231030	192200	36970719	485	485	485	485	0
4	20231030	192100	36970719	485	485	485	485	0
5	20231030	192000	36970719	485	485	485	485	0
6	20231030	191900	36970719	485	485	485	485	0
7	20231030	191800	36970719	485	485	485	485	0
8	20231030	191700	36970719	485	485	485	485	0
9	20231030	191600	36970719	485	485	485	485	0
10	20231030	191500	36970719	485	485	485	485	0
11	20231030	191400	36970719	485	485	485	485	0
12	20231030	191300	36970719	485	485	485	485	0
13	20231030	191200	36970719	485	485	485	485	0
14	20231030	191100	36970719	485	485	485	485	0
15	20231030	191000	36970719	485	485	485	485	0
16	20231030	190900	36970719	485	485	485	485	0
17	20231030	190800	36970719	485	485	485	485	0
18	20231030	190700	36970719	485	485	485	485	0
19	20231030	190600	36970719	485	485	485	485	0
20	20231030	190500	36970719	485	485	485	485	0
21	20231030	190400	36970719	485	485	485	485	0
22	20231030	190300	36970719	485	485	485	485	0
23	20231030	190200	36970719	485	485	485	485	0
24	20231030	190100	36970719	485	485	485	485	0
25	20231030	190000	36970719	485	485	485	485	0
26	20231030	185900	36970719	485	485	485	485	0
27	20231030	185800	36970719	485	485	485	485	0
28	20231030	185700	36970719	485	485	485	485	0
29	20231030	185600	36970719	485	485	485	485	0
30	20231030	185500	36970719	485	485	485	485	0
31	20231030	185400	36970719	485	485	485	485	0
32	20231030	185300	36970719	485	485	485	485	5887
33	20231030	185200	36970719	485	485	485	485	0
34	20231030	185100	36970719	485	485	485	485	0
35	20231030	185000	36970719	485	485	485	485	0
36	20231030	184900	36970719	485	485	485	485	0
37	20231030	184800	36970719	485	485	485	485	0
38	20231030	184700	36970719	485	485	485	485	0
39	20231030	184600	36970719	485	485	485	485	0
40	20231030	184500	36970719	485	485	485	485	0
41	20231030	184400	36970719	485	485	485	485	0
42	20231030	184300	36970719	485	485	485	485	0
43	20231030	184200	36970719	485	485	485	485	0
44	20231030	184100	36970719	485	485	485	485	0
45	20231030	184000	36970719	485	485	485	485	0
46	20231030	183900	36970719	485	485	485	485	0
47	20231030	183800	36970719	485	485	485	485	0
48	20231030	183700	36970719	485	485	485	485	0
49	20231030	183600	36970719	485	485	485	485	0
50	20231030	183500	36970719	485	485	485	485	0
51	20231030	183400	36970719	485	485	485	485	0
52	20231030	183300	36970719	485	485	485	485	0
53	20231030	183200	36970719	485	485	485	485	0
54	20231030	183100	36970719	485	485	485	485	0
55	20231030	183000	36970719	485	485	485	485	0
56	20231030	182900	36970719	485	485	485	485	0
57	20231030	182800	36970719	485	485	485	485	0
58	20231030	182700	36970719	485	485	485	485	0
59	20231030	182600	36970719	485	485	485	485	0
60	20231030	182500	36970719	485	485	485	485	0
61	20231030	182400	36970719	485	485	485	485	0
62	20231030	182300	36970719	485	485	485	485	5887
63	20231030	182200	36970719	485	485	485	485	0
64	20231030	182100	36970719	485	485	485	485	0
65	20231030	182000	36970719	485	485	485	485	0
66	20231030	181900	36970719	485	485	485	485	0
67	20231030	181800	36970719	485	485	485	485	0
68	20231030	181700	36970719	485	485	485	485	0
69	20231030	181600	36970719	485	485	485	485	0
70	20231030	181500	36970719	485	485	485	485	0
71	20231030	181400	36970719	485	485	485	485	0
72	20231030	181300	36970719	485	485	485	485	0
73	20231030	181200	36970719	485	485	485	485	0
74	20231030	181100	36970719	485	485	485	485	0
75	20231030	181000	36970719	485	485	485	485	0
76	20231030	180900	36970719	485	485	485	485	0
77	20231030	180800	36970719	485	485	485	485	0
78	20231030	180700	36970719	485	485	485	485	0
79	20231030	180600	36970719	485	485	485	485	0
80	20231030	180500	36970719	485	485	485	485	0
81	20231030	180400	36970719	485	485	485	485	0
82	20231030	180300	36970719	485	485	485	485	0
83	20231030	180200	36970719	485	485	485	485	0
84	20231030	180100	36970719	485	485	485	485	0
85	20231030	180000	36970719	485	485	485	485	0
86	20231030	175900	36970719	485	485	485	485	0
87	20231030	175800	36970719	485	485	485	485	0
88	20231030	175700	36970719	485	485	485	485	0
89	20231030	175600	36970719	485	485	485	485	0
90	20231030	175500	36970719	485	485	485	485	0
91	20231030	175400	36970719	485	485	485	485	0
92	20231030	175300	36970719	485	485	485	485	5887
93	20231030	175200	36970719	485	485	485	485	0
94	20231030	175100	36970719	485	485	485	485	0
95	20231030	175000	36970719	485	485	485	485	0
96	20231030	174900	36970719	485	485	485	485	0
97	20231030	174800	36970719	485	485	485	485	0
98	20231030	174700	36970719	485	485	485	485	0
99	20231030	174600	36970719	485	485	485	485	0
100	20231030	174500	36970719	485	485	485	485	0
101	20231030	174400	36970719	485	485	485	485	0
102	20231030	174300	36970719	485	485	485	485	0
103	20231030	174200	36970719	485	485	485	485	0
104	20231030	174100	36970719	485	485	485	485	0
105	20231030	174000	36970719	485	485	485	485	0
106	20231030	173900	36970719	485	485	485	485	0
107	20231030	173800	36970719	485	485	485	485	0
108	20231030	173700	36970719	485	485	485	485	0
109	20231030	173600	36970719	485	485	485	485	0
110	20231030	173500	36970719	485	485	485	485	0
111	20231030	173400	36970719	485	485	485	485	0
112	20231030	173300	36970719	485	485	485	485	0
113	20231030	173200	36970719	485	485	485	485	0
114	20231030	173100	36970719	485	485	485	485	0
115	20231030	173000	36970719	485	485	485	485	0
116	20231030	172900	36970719	485	485	485	485	0
117	20231030	172800	36970719	485	485	485	485	0
118	20231030	172700	36970719	485	485	485	485	0
119	20231030	172600	36970719	485	485	485	485	0
120	20231030	172500	36970719	485	485	485	485	0
121	20231030	172400	36970719	485	485	485	485	0
122	20231030	172300	36970719	485	485	485	485	5887
123	20231030	172200	36970719	485	485	485	485	0
124	20231030	172100	36970719	485	485	485	485	0
125	20231030	172000	36970719	485	485	485	485	0
126	20231030	171900	36970719	485	485	485	485	0
127	20231030	171800	36970719	485	485	485	485	0
128	20231030	171700	36970719	485	485	485	485	0
129	20231030	171600	36970719	485	485	485	485	0
130	20231030	171500	36970719	485	485	485	485	0
131	20231030	171400	36970719	485	485	485	485	0
132	20231030	171300	36970719	485	485	485	485	0
133	20231030	171200	36970719	485	485	485	485	0
134	20231030	171100	36970719	485	485	485	485	0
135	20231030	171000	36970719	485	485	485	485	0
136	20231030	170900	36970719	485	485	485	485	0
137	20231030	170800	36970719	485	485	485	485	0
138	20231030	170700	36970719	485	485	485	485	0
139	20231030	170600	36970719	485	485	485	485	0
140	20231030	170500	36970719	485	485	485	485	0
141	20231030	170400	36970719	485	485	485	485	0
142	20231030	170300	36970719	485	485	485	485	0
143	20231030	170200	36970719	485	485	485	485	0
144	20231030	170100	36970719	485	485	485	485	0
145	20231030	170000	36970719	485	485	485	485	0
146	20231030	165900	36970719	485	485	485	485	0
147	20231030	165800	36970719	485	485	485	485	0
148	20231030	165700	36970719	485	485	485	485	0
149	20231030	165600	36970719	485	485	485	485	0
150	20231030	165500	36970719	485	485	485	485	0
151	20231030	165400	36970719	485	485	485	485	0
152	20231030	165300	36970719	485	485	485	485	5887
153	20231030	165200	36970719	485	485	485	485	0
154	20231030	165100	36970719	485	485	485	485	0
155	20231030	165000	36970719	485	485	485	485	0
156	20231030	164900	36970719	485	485	485	485	0
157	20231030	164800	36970719	485	485	485	485	0
158	20231030	164700	36970719	485	485	485	485	0
159	20231030	164600	36970719	485	485	485	485	0
160	20231030	164500	36970719	485	485	485	485	0
161	20231030	164400	36970719	485	485	485	485	0
162	20231030	164300	36970719	485	485	485	485	0
163	20231030	164200	36970719	485	485	485	485	0
164	20231030	164100	36970719	485	485	485	485	0
165	20231030	164000	36970719	485	485	485	485	0
166	20231030	163900	36970719	485	485	485	485	0
167	20231030	163800	36970719	485	485	485	485	0
168	20231030	163700	36970719	485	485	485	485	0
169	20231030	163600	36970719	485	485	485	485	0
170	20231030	163500	36970719	485	485	485	485	0
171	20231030	163400	36970719	485	485	485	485	0
172	20231030	163300	36970719	485	485	485	485	0
173	20231030	163200	36970719	485	485	485	485	0
174	20231030	163100	36970719	485	485	485	485	0
175	20231030	163000	36970719	485	485	485	485	0
176	20231030	162900	36970719	485	485	485	485	0
177	20231030	162800	36970719	485	485	485	485	0
178	20231030	162700	36970719	485	485	485	485	0
179	20231030	162600	36970719	485	485	485	485	0
180	20231030	162500	36970719	485	485	485	485	0
181	20231030	162400	36970719	485	485	485	485	0
182	20231030	162300	36970719	485	485	485	485	5887
183	20231030	162200	36970719	485	485	485	485	0
184	20231030	162100	36970719	485	485	485	485	0
185	20231030	162000	36970719	485	485	485	485	0
186	20231030	161900	36970719	485	485	485	485	0
187	20231030	161800	36970719	485	485	485	485	0
188	20231030	161700	36970719	485	485	485	485	0
189	20231030	161600	36970719	485	485	485	485	0
190	20231030	161500	36970719	485	485	485	485	0
191	20231030	161400	36970719	485	485	485	485	0
192	20231030	161300	36970719	485	485	485	485	0
193	20231030	161200	36970719	485	485	485	485	0
194	20231030	161100	36970719	485	485	485	485	0
195	20231030	161000	36970719	485	485	485	485	0
196	20231030	160900	36970719	485	485	485	485	0
197	20231030	160800	36970719	485	485	485	485	0
198	20231030	160700	36970719	485	485	485	485	0
199	20231030	160600	36970719	485	485	485	485	0
200	20231030	160500	36970719	485	485	485	485	0
201	20231030	160400	36970719	485	485	485	485	0
202	20231030	160300	36970719	485	485	485	485	0
203	20231030	160200	36970719	485	485	485	485	0
204	20231030	160100	36970719	485	485	485	485	0
205	20231030	160000	36970719	485	485	485	485	0
206	20231030	155900	36970719	485	485	485	485	0
207	20231030	155800	36970719	485	485	485	485	0
208	20231030	155700	36970719	485	485	485	485	0
209	20231030	155600	36970719	485	485	485	485	0
210	20231030	155500	36970719	485	485	485	485	0
211	20231030	155400	36970719	485	485	485	485	0
212	20231030	155300	36970719	485	485	485	485	5887
213	20231030	155200	36970719	485	485	485	485	0
214	20231030	155100	36970719	485	485	485	485	0
215	20231030	155000	36970719	485	485	485	485	0
216	20231030	154900	36970719	485	485	485	485	0
217	20231030	154800	36970719	485	485	485	485	0
218	20231030	154700	36970719	485	485	485	485	0
219	20231030	154600	36970719	485	485	485	485	0
220	20231030	154500	36970719	485	485	485	485	0
221	20231030	154400	36970719	485	485	485	485	0
222	20231030	154300	36970719	485	485	485	485	0
223	20231030	154200	36970719	485	485	485	485	0
224	20231030	154100	36970719	485	485	485	485	0
225	20231030	154000	36970719	485	485	485	485	0
226	20231030	153900	36970719	485	485	485	485	0
227	20231030	153800	36970719	485	485	485	485	0
228	20231030	153700	36970719	485	485	485	485	0
229	20231030	153600	36970719	485	485	485	485	0
230	20231030	153500	36970719	485	485	485	485	0
231	20231030	153400	36970719	485	485	485	485	0
232	20231030	153300	36970719	485	485	485	485	0
233	20231030	153200	36970719	485	485	485	485	0
234	20231030	153100	36970719	485	485	485	485	0
235	20231030	153000	36970719	485	485	485	485	5887
236	20231030	152900	34115524	486	486	486	486	0
237	20231030	152800	34115524	486	486	486	486	0
238	20231030	152700	34115524	486	486	486	486	0
239	20231030	152600	34115524	486	486	486	486	0
240	20231030	152500	34115524	486	486	486	486	0
241	20231030	152400	34115524	486	486	486	486	0
242	20231030	152300	34115524	486	486	486	486	0
243	20231030	152200	34115524	486	486	486	486	0
244	20231030	152100	34115524	486	486	486	486	0
245	20231030	152000	34115524	486	486	486	486	0
246	20231030	151900	34115524	486	486	486	486	10
247	20231030	151800	34110664	480	486	486	480	24
248	20231030	151700	34099044	486	486	486	486	0
249	20231030	151600	34099044	486	486	486	486	4
250	20231030	151500	34097100	487	485	487	485	1226
251	20231030	151400	33502255	485	481	485	478	2410
252	20231030	151300	32348687	486	484	486	484	1000
253	20231030	151200	31863552	484	484	484	484	0
254	20231030	151100	31863552	484	485	485	478	7325
255	20231030	151000	28346061	486	486	486	486	15
256	20231030	150900	28338771	486	486	486	486	143
257	20231030	150800	28269273	486	486	486	486	256
258	20231030	150700	28144857	486	486	486	486	0
259	20231030	150600	28144857	486	486	486	486	0
260	20231030	150500	28144857	486	486	486	486	0
261	20231030	150400	28144857	486	486	486	486	0
262	20231030	150300	28144857	486	486	486	486	0
263	20231030	150200	28144857	486	486	486	486	20
264	20231030	150100	28135137	485	485	485	485	205
265	20231030	150000	28035712	485	485	485	485	0
266	20231030	145900	28035712	485	485	485	485	0
267	20231030	145800	28035712	485	485	485	485	0
268	20231030	145700	28035712	485	485	485	485	0
269	20231030	145600	28035712	485	485	485	485	1
270	20231030	145500	28035227	484	485	485	484	21
271	20231030	145400	28025062	484	484	484	484	0
272	20231030	145300	28025062	484	485	485	484	457
273	20231030	145200	27803873	485	485	485	485	0
274	20231030	145100	27803873	485	485	485	485	0
275	20231030	145000	27803873	485	485	485	485	0
276	20231030	144900	27803873	485	485	485	485	0
277	20231030	144800	27803873	485	485	485	485	0
278	20231030	144700	27803873	485	485	485	485	0
279	20231030	144600	27803873	485	485	485	485	0
280	20231030	144500	27803873	485	485	485	485	0
281	20231030	144400	27803873	485	484	485	484	11
282	20231030	144300	27798548	485	485	485	485	1
283	20231030	144200	27798063	484	484	484	484	0
284	20231030	144100	27798063	484	484	484	484	435
285	20231030	144000	27587523	486	486	486	486	0
286	20231030	143900	27587523	486	486	486	486	0
287	20231030	143800	27587523	486	486	486	486	0
288	20231030	143700	27587523	486	486	486	486	0
289	20231030	143600	27587523	486	486	486	486	0
290	20231030	143500	27587523	486	486	486	486	0
291	20231030	143400	27587523	486	486	486	486	0
292	20231030	143300	27587523	486	486	486	486	0
293	20231030	143200	27587523	486	486	486	486	0
294	20231030	143100	27587523	486	486	486	486	0
295	20231030	143000	27587523	486	486	486	486	0
296	20231030	142900	27587523	486	486	486	486	0
297	20231030	142800	27587523	486	486	486	486	3
298	20231030	142700	27586065	487	487	487	487	0
299	20231030	142600	27586065	487	487	487	487	0
300	20231030	142500	27586065	487	487	487	487	0
301	20231030	142400	27586065	487	487	487	487	0
302	20231030	142300	27586065	487	487	487	487	0
303	20231030	142200	27586065	487	487	487	487	0
304	20231030	142100	27586065	487	487	487	487	0
305	20231030	142000	27586065	487	487	487	487	0
306	20231030	141900	27586065	487	487	487	487	0
307	20231030	141800	27586065	487	486	487	486	1372
308	20231030	141700	26918087	487	487	487	487	0
309	20231030	141600	26918087	487	487	487	487	0
310	20231030	141500	26918087	487	487	487	487	0
311	20231030	141400	26918087	487	487	487	487	0
312	20231030	141300	26918087	487	487	487	487	0
313	20231030	141200	26918087	487	487	487	487	0
314	20231030	141100	26918087	487	487	487	487	0
315	20231030	141000	26918087	487	487	487	487	0
316	20231030	140900	26918087	487	487	487	487	0
317	20231030	140800	26918087	487	487	487	487	2
318	20231030	140700	26917113	487	487	487	487	21
319	20231030	140600	26906886	487	486	487	486	50
320	20231030	140500	26882567	486	486	486	486	0
321	20231030	140400	26882567	486	486	486	486	0
322	20231030	140300	26882567	486	486	486	486	10
323	20231030	140200	26877707	486	486	486	486	0
324	20231030	140100	26877707	486	486	486	486	0
325	20231030	140000	26877707	486	487	487	486	91
326	20231030	135900	26833431	487	484	487	484	2000
327	20231030	135800	25863353	484	484	484	484	10
328	20231030	135700	25858513	487	487	487	487	0
329	20231030	135600	25858513	487	487	487	487	0
330	20231030	135500	25858513	487	487	487	487	0
331	20231030	135400	25858513	487	487	487	487	0
332	20231030	135300	25858513	487	487	487	487	0
333	20231030	135200	25858513	487	487	487	487	0
334	20231030	135100	25858513	487	487	487	487	0
335	20231030	135000	25858513	487	487	487	487	0
336	20231030	134900	25858513	487	487	487	487	0
337	20231030	134800	25858513	487	487	487	487	0
338	20231030	134700	25858513	487	487	487	487	0
339	20231030	134600	25858513	487	487	487	487	0
340	20231030	134500	25858513	487	487	487	487	0
341	20231030	134400	25858513	487	487	487	487	0
342	20231030	134300	25858513	487	487	487	487	0
343	20231030	134200	25858513	487	487	487	487	0
344	20231030	134100	25858513	487	487	487	487	0
345	20231030	134000	25858513	487	487	487	487	0
346	20231030	133900	25858513	487	487	487	487	0
347	20231030	133800	25858513	487	487	487	487	0
348	20231030	133700	25858513	487	487	487	487	0
349	20231030	133600	25858513	487	487	487	487	0
350	20231030	133500	25858513	487	487	487	487	0
351	20231030	133400	25858513	487	487	487	487	0
352	20231030	133300	25858513	487	487	487	487	0
353	20231030	133200	25858513	487	487	487	487	0
354	20231030	133100	25858513	487	487	487	487	0
355	20231030	133000	25858513	487	487	487	487	1
356	20231030	132900	25858026	483	483	483	483	400
357	20231030	132800	25664826	487	487	487	487	0
358	20231030	132700	25664826	487	487	487	487	0
359	20231030	132600	25664826	487	487	487	487	0
360	20231030	132500	25664826	487	487	487	487	0
361	20231030	132400	25664826	487	487	487	487	0
362	20231030	132300	25664826	487	487	487	487	0
363	20231030	132200	25664826	487	487	487	487	0
364	20231030	132100	25664826	487	487	487	487	0
365	20231030	132000	25664826	487	487	487	487	0
366	20231030	131900	25664826	487	487	487	487	0
367	20231030	131800	25664826	487	487	487	487	10
368	20231030	131700	25659956	488	488	488	488	0
369	20231030	131600	25659956	488	488	488	488	0
370	20231030	131500	25659956	488	488	488	488	0
371	20231030	131400	25659956	488	488	488	488	0
372	20231030	131300	25659956	488	488	488	488	0
373	20231030	131200	25659956	488	488	488	488	0
374	20231030	131100	25659956	488	488	488	488	0
375	20231030	131000	25659956	488	488	488	488	0
376	20231030	130900	25659956	488	488	488	488	0
377	20231030	130800	25659956	488	488	488	488	0
378	20231030	130700	25659956	488	488	488	488	0
379	20231030	130600	25659956	488	488	488	488	0
380	20231030	130500	25659956	488	488	488	488	0
381	20231030	130400	25659956	488	487	488	487	30
382	20231030	130300	25645336	482	482	482	482	20
383	20231030	130200	25635696	488	488	488	488	0
384	20231030	130100	25635696	488	488	488	488	0
385	20231030	130000	25635696	488	488	488	488	0
386	20231030	125900	25635696	488	488	488	488	0
387	20231030	125800	25635696	488	488	488	488	20
388	20231030	125700	25625936	487	487	487	487	5
389	20231030	125600	25623501	487	487	487	487	2
390	20231030	125500	25622527	487	487	487	487	0
391	20231030	125400	25622527	487	487	487	487	0
392	20231030	125300	25622527	487	487	487	487	0
393	20231030	125200	25622527	487	487	487	487	6200
394	20231030	125100	22603127	488	488	488	488	0
395	20231030	125000	22603127	488	488	488	488	0
396	20231030	124900	22603127	488	488	488	488	0
397	20231030	124800	22603127	488	488	488	488	10
398	20231030	124700	22598247	487	486	487	486	2013
399	20231030	124600	21617921	487	487	487	487	0
400	20231030	124500	21617921	487	484	487	484	2000
401	20231030	124400	20646221	484	484	484	484	1
402	20231030	124300	20645737	485	485	485	485	0
403	20231030	124200	20645737	485	485	485	485	0
404	20231030	124100	20645737	485	485	485	485	0
405	20231030	124000	20645737	485	485	485	485	0
406	20231030	123900	20645737	485	485	485	485	0
407	20231030	123800	20645737	485	485	485	485	0
408	20231030	123700	20645737	485	485	485	485	0
409	20231030	123600	20645737	485	485	485	485	0
410	20231030	123500	20645737	485	485	485	485	0
411	20231030	123400	20645737	485	485	485	485	0
412	20231030	123300	20645737	485	484	485	483	1933
413	20231030	123200	19711149	487	487	487	487	0
414	20231030	123100	19711149	487	487	487	487	0
415	20231030	123000	19711149	487	487	487	487	0
416	20231030	122900	19711149	487	487	487	487	0
417	20231030	122800	19711149	487	487	487	487	0
418	20231030	122700	19711149	487	487	487	487	0
419	20231030	122600	19711149	487	487	487	487	0
420	20231030	122500	19711149	487	487	487	487	0
421	20231030	122400	19711149	487	487	487	487	0
422	20231030	122300	19711149	487	485	487	485	5000
423	20231030	122200	17281758	482	482	482	482	1453
424	20231030	122100	16581412	486	486	486	486	0
425	20231030	122000	16581412	486	486	486	486	0
426	20231030	121900	16581412	486	486	486	486	0
427	20231030	121800	16581412	486	486	486	486	0
428	20231030	121700	16581412	486	486	486	486	0
429	20231030	121600	16581412	486	486	486	486	0
430	20231030	121500	16581412	486	486	486	486	0
431	20231030	121400	16581412	486	486	486	486	0
432	20231030	121300	16581412	486	486	486	486	0
433	20231030	121200	16581412	486	486	486	486	0
434	20231030	121100	16581412	486	486	486	486	0
435	20231030	121000	16581412	486	486	486	486	0
436	20231030	120900	16581412	486	486	486	486	0
437	20231030	120800	16581412	486	486	486	486	0
438	20231030	120700	16581412	486	486	486	486	0
439	20231030	120600	16581412	486	486	486	486	0
440	20231030	120500	16581412	486	486	486	486	0
441	20231030	120400	16581412	486	486	486	486	0
442	20231030	120300	16581412	486	486	486	486	0
443	20231030	120200	16581412	486	486	486	486	0
444	20231030	120100	16581412	486	486	486	486	0
445	20231030	120000	16581412	486	486	486	486	0
446	20231030	115900	16581412	486	486	486	486	0
447	20231030	115800	16581412	486	486	486	486	0
448	20231030	115700	16581412	486	485	486	485	80
449	20231030	115600	16542600	486	486	486	486	0
450	20231030	115500	16542600	486	486	486	486	0
451	20231030	115400	16542600	486	486	486	486	0
452	20231030	115300	16542600	486	486	486	486	0
453	20231030	115200	16542600	486	486	486	486	0
454	20231030	115100	16542600	486	486	486	486	0
455	20231030	115000	16542600	486	486	486	486	0
456	20231030	114900	16542600	486	486	486	486	0
457	20231030	114800	16542600	486	486	486	486	2
458	20231030	114700	16541628	487	487	487	487	0
459	20231030	114600	16541628	487	487	487	487	0
460	20231030	114500	16541628	487	487	487	487	0
461	20231030	114400	16541628	487	487	487	487	0
462	20231030	114300	16541628	487	487	487	487	0
463	20231030	114200	16541628	487	487	487	486	320
464	20231030	114100	16385808	487	487	487	487	0
465	20231030	114000	16385808	487	487	487	487	0
466	20231030	113900	16385808	487	487	487	487	0
467	20231030	113800	16385808	487	487	487	487	0
468	20231030	113700	16385808	487	487	487	487	0
469	20231030	113600	16385808	487	487	487	487	0
470	20231030	113500	16385808	487	487	487	487	0
471	20231030	113400	16385808	487	487	487	487	0
472	20231030	113300	16385808	487	487	487	487	0
473	20231030	113200	16385808	487	487	487	487	0
474	20231030	113100	16385808	487	487	487	487	0
475	20231030	113000	16385808	487	487	487	487	0
476	20231030	112900	16385808	487	487	487	487	0
477	20231030	112800	16385808	487	486	487	486	1000
478	20231030	112700	15899015	487	484	487	484	4100
479	20231030	112600	13908520	485	485	485	485	0
480	20231030	112500	13908520	485	485	485	485	0
481	20231030	112400	13908520	485	480	485	479	524
482	20231030	112300	13656798	485	483	485	483	100
483	20231030	112200	13608474	479	483	483	479	1000
484	20231030	112100	13127474	483	483	483	483	0
485	20231030	112000	13127474	483	483	483	483	4000
486	20231030	111900	11195474	483	483	483	483	0
487	20231030	111800	11195474	483	483	483	483	0
488	20231030	111700	11195474	483	483	483	483	0
489	20231030	111600	11195474	483	483	483	483	0
490	20231030	111500	11195474	483	483	483	483	0
491	20231030	111400	11195474	483	482	483	482	120
492	20231030	111300	11137616	479	479	479	479	300
493	20231030	111200	10993916	483	483	483	483	0
494	20231030	111100	10993916	483	483	483	483	0
495	20231030	111000	10993916	483	483	483	483	0
496	20231030	110900	10993916	483	483	483	483	0
497	20231030	110800	10993916	483	483	483	483	0
498	20231030	110700	10993916	483	483	483	483	0
499	20231030	110600	10993916	483	483	483	483	0
500	20231030	110500	10993916	483	483	483	483	0
501	20231030	110400	10993916	483	483	483	483	0
502	20231030	110300	10993916	483	483	483	483	0
503	20231030	110200	10993916	483	483	483	483	0
504	20231030	110100	10993916	483	482	483	482	700
505	20231030	110000	10656514	482	482	482	482	36
506	20231030	105900	10639162	482	482	482	482	0
507	20231030	105800	10639162	482	482	482	482	0
508	20231030	105700	10639162	482	482	482	482	500
509	20231030	105600	10398162	482	482	482	482	0
510	20231030	105500	10398162	482	482	482	482	0
511	20231030	105400	10398162	482	482	482	482	0
512	20231030	105300	10398162	482	482	482	482	0
513	20231030	105200	10398162	482	482	482	482	100
514	20231030	105100	10349962	478	482	482	478	522
515	20231030	105000	10100358	482	482	482	482	0
516	20231030	104900	10100358	482	482	482	482	5
517	20231030	104800	10097948	482	482	482	482	0
518	20231030	104700	10097948	482	482	482	482	0
519	20231030	104600	10097948	482	482	482	482	0
520	20231030	104500	10097948	482	481	482	481	131
521	20231030	104400	10034887	477	477	477	477	196
522	20231030	104300	9941395	482	482	482	482	0
523	20231030	104200	9941395	482	481	482	476	3050
524	20231030	104100	8481976	486	486	486	486	0
525	20231030	104000	8481976	486	486	486	486	0
526	20231030	103900	8481976	486	486	486	486	2
527	20231030	103800	8481004	486	486	486	486	0
528	20231030	103700	8481004	486	486	486	486	0
529	20231030	103600	8481004	486	486	486	486	50
530	20231030	103500	8456704	481	482	482	481	100
531	20231030	103400	8408546	486	486	486	486	0
532	20231030	103300	8408546	486	486	486	486	0
533	20231030	103200	8408546	486	486	486	486	10
534	20231030	103100	8403686	486	486	486	486	0
535	20231030	103000	8403686	486	486	486	486	0
536	20231030	102900	8403686	486	486	486	486	0
537	20231030	102800	8403686	486	486	486	486	0
538	20231030	102700	8403686	486	486	486	486	0
539	20231030	102600	8403686	486	486	486	486	0
540	20231030	102500	8403686	486	486	486	486	21
541	20231030	102400	8393480	486	486	486	486	1
542	20231030	102300	8392994	486	482	486	482	2350
543	20231030	102200	7256144	482	481	482	481	90
544	20231030	102100	7212834	482	482	482	482	0
545	20231030	102000	7212834	482	482	482	482	0
546	20231030	101900	7212834	482	482	482	482	0
547	20231030	101800	7212834	482	482	482	482	0
548	20231030	101700	7212834	482	482	482	482	0
549	20231030	101600	7212834	482	482	482	482	0
550	20231030	101500	7212834	482	480	482	480	3000
551	20231030	101400	5767557	481	481	481	481	0
552	20231030	101300	5767557	481	481	481	481	0
553	20231030	101200	5767557	481	481	481	481	0
554	20231030	101100	5767557	481	481	481	481	0
555	20231030	101000	5767557	481	481	481	481	0
556	20231030	100900	5767557	481	481	481	481	20
557	20231030	100800	5757937	480	480	480	480	15
558	20231030	100700	5750737	481	481	481	481	0
559	20231030	100600	5750737	481	481	481	481	1000
560	20231030	100500	5269737	480	480	480	480	1841
561	20231030	100400	4386057	480	480	480	480	242
562	20231030	100300	4269897	480	480	480	480	14
563	20231030	100200	4263177	480	480	480	480	0
564	20231030	100100	4263177	480	480	480	480	0
565	20231030	100000	4263177	480	480	480	480	0
566	20231030	095900	4263177	480	480	480	480	0
567	20231030	095800	4263177	480	480	480	480	0
568	20231030	095700	4263177	480	480	480	480	0
569	20231030	095600	4263177	480	480	480	480	0
570	20231030	095500	4263177	480	480	480	480	0
571	20231030	095400	4263177	480	480	480	480	0
572	20231030	095300	4263177	480	480	480	480	0
573	20231030	095200	4263177	480	480	480	480	0
574	20231030	095100	4263177	480	480	480	480	0
575	20231030	095000	4263177	480	480	480	480	6
576	20231030	094900	4260297	479	479	479	479	277
577	20231030	094800	4127614	479	479	479	479	0
578	20231030	094700	4127614	479	479	479	479	0
579	20231030	094600	4127614	479	479	479	479	0
580	20231030	094500	4127614	479	479	479	479	168
581	20231030	094400	4047142	479	479	479	479	0
582	20231030	094300	4047142	479	478	479	478	300
583	20231030	094200	3903677	475	475	475	475	0
584	20231030	094100	3903677	475	475	475	475	103
585	20231030	094000	3854752	475	475	475	475	0
586	20231030	093900	3854752	475	475	475	475	0
587	20231030	093800	3854752	475	475	475	475	5
588	20231030	093700	3852377	479	479	479	479	2
589	20231030	093600	3851419	479	479	479	479	1
590	20231030	093500	3850940	479	479	479	479	1
591	20231030	093400	3850461	479	479	479	479	2
592	20231030	093300	3849503	479	479	479	479	0
593	20231030	093200	3849503	479	479	479	479	20
594	20231030	093100	3839923	479	475	479	475	196
595	20231030	093000	3746779	479	479	479	479	50
596	20231030	092900	3722829	475	475	479	475	65
597	20231030	092800	3691755	479	479	479	479	1
598	20231030	092700	3691276	478	478	478	478	0
599	20231030	092600	3691276	478	480	480	478	40
600	20231030	092500	3672136	480	480	480	480	0
601	20231030	092400	3672136	480	480	480	480	955
602	20231030	092300	3213736	481	481	481	481	0
603	20231030	092200	3213736	481	475	481	468	1834
604	20231030	092100	2346766	481	481	481	481	0
605	20231030	092000	2346766	481	481	481	481	0
606	20231030	091900	2346766	481	481	481	481	0
607	20231030	091800	2346766	481	481	481	481	0
608	20231030	091700	2346766	481	481	481	481	0
609	20231030	091600	2346766	481	478	481	478	306
610	20231030	091500	2200320	482	482	482	482	0
611	20231030	091400	2200320	482	482	482	482	0
612	20231030	091300	2200320	482	482	482	482	0
613	20231030	091200	2200320	482	474	482	474	63
614	20231030	091100	2170058	482	482	482	482	0
615	20231030	091000	2170058	482	476	482	474	297
616	20231030	090900	2028602	476	482	482	476	513
617	20231030	090800	1783834	478	478	478	478	0
618	20231030	090700	1783834	478	478	478	478	199
619	20231030	090600	1688712	482	482	482	482	6
620	20231030	090500	1685820	483	483	483	483	113
621	20231030	090400	1631241	482	482	482	482	0
622	20231030	090300	1631241	482	482	482	482	0
623	20231030	090200	1631241	482	483	483	476	466
624	20231030	090100	1406244	483	474	483	474	550
625	20231030	090000	1145140	485	470	485	470	2434