KissMeData/276730/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205600	73965567	992	992	992	992	205
3	20231030	205500	73965567	992	992	992	992	0
4	20231030	205400	73965567	992	992	992	992	0
5	20231030	205300	73965567	992	992	992	992	0
6	20231030	205200	73965567	992	992	992	992	0
7	20231030	205100	73965567	992	992	992	992	0
8	20231030	205000	73965567	992	992	992	992	0
9	20231030	204900	73965567	992	992	992	992	0
10	20231030	204800	73965567	992	992	992	992	0
11	20231030	204700	73965567	992	992	992	992	0
12	20231030	204600	73965567	992	992	992	992	0
13	20231030	204500	73965567	992	992	992	992	0
14	20231030	204400	73965567	992	992	992	992	0
15	20231030	204300	73965567	992	992	992	992	0
16	20231030	204200	73965567	992	992	992	992	0
17	20231030	204100	73965567	992	992	992	992	0
18	20231030	204000	73965567	992	992	992	992	0
19	20231030	203900	73965567	992	992	992	992	0
20	20231030	203800	73965567	992	992	992	992	0
21	20231030	203700	73965567	992	992	992	992	0
22	20231030	203600	73965567	992	992	992	992	0
23	20231030	203500	73965567	992	992	992	992	0
24	20231030	203400	73965567	992	992	992	992	0
25	20231030	203300	73965567	992	992	992	992	0
26	20231030	203200	73965567	992	992	992	992	0
27	20231030	203100	73965567	992	992	992	992	0
28	20231030	203000	73965567	992	992	992	992	0
29	20231030	202900	73965567	992	992	992	992	0
30	20231030	202800	73965567	992	992	992	992	0
31	20231030	202700	73965567	992	992	992	992	0
32	20231030	202600	73965567	992	992	992	992	205
33	20231030	202500	73965567	992	992	992	992	0
34	20231030	202400	73965567	992	992	992	992	0
35	20231030	202300	73965567	992	992	992	992	0
36	20231030	202200	73965567	992	992	992	992	0
37	20231030	202100	73965567	992	992	992	992	0
38	20231030	202000	73965567	992	992	992	992	0
39	20231030	201900	73965567	992	992	992	992	0
40	20231030	201800	73965567	992	992	992	992	0
41	20231030	201700	73965567	992	992	992	992	0
42	20231030	201600	73965567	992	992	992	992	0
43	20231030	201500	73965567	992	992	992	992	0
44	20231030	201400	73965567	992	992	992	992	0
45	20231030	201300	73965567	992	992	992	992	0
46	20231030	201200	73965567	992	992	992	992	0
47	20231030	201100	73965567	992	992	992	992	0
48	20231030	201000	73965567	992	992	992	992	0
49	20231030	200900	73965567	992	992	992	992	0
50	20231030	200800	73965567	992	992	992	992	0
51	20231030	200700	73965567	992	992	992	992	0
52	20231030	200600	73965567	992	992	992	992	0
53	20231030	200500	73965567	992	992	992	992	0
54	20231030	200400	73965567	992	992	992	992	0
55	20231030	200300	73965567	992	992	992	992	0
56	20231030	200200	73965567	992	992	992	992	0
57	20231030	200100	73965567	992	992	992	992	0
58	20231030	200000	73965567	992	992	992	992	0
59	20231030	195900	73965567	992	992	992	992	0
60	20231030	195800	73965567	992	992	992	992	0
61	20231030	195700	73965567	992	992	992	992	0
62	20231030	195600	73965567	992	992	992	992	205
63	20231030	195500	73965567	992	992	992	992	0
64	20231030	195400	73965567	992	992	992	992	0
65	20231030	195300	73965567	992	992	992	992	0
66	20231030	195200	73965567	992	992	992	992	0
67	20231030	195100	73965567	992	992	992	992	0
68	20231030	195000	73965567	992	992	992	992	0
69	20231030	194900	73965567	992	992	992	992	0
70	20231030	194800	73965567	992	992	992	992	0
71	20231030	194700	73965567	992	992	992	992	0
72	20231030	194600	73965567	992	992	992	992	0
73	20231030	194500	73965567	992	992	992	992	0
74	20231030	194400	73965567	992	992	992	992	0
75	20231030	194300	73965567	992	992	992	992	0
76	20231030	194200	73965567	992	992	992	992	0
77	20231030	194100	73965567	992	992	992	992	0
78	20231030	194000	73965567	992	992	992	992	0
79	20231030	193900	73965567	992	992	992	992	0
80	20231030	193800	73965567	992	992	992	992	0
81	20231030	193700	73965567	992	992	992	992	0
82	20231030	193600	73965567	992	992	992	992	0
83	20231030	193500	73965567	992	992	992	992	0
84	20231030	193400	73965567	992	992	992	992	0
85	20231030	193300	73965567	992	992	992	992	0
86	20231030	193200	73965567	992	992	992	992	0
87	20231030	193100	73965567	992	992	992	992	0
88	20231030	193000	73965567	992	992	992	992	0
89	20231030	192900	73965567	992	992	992	992	0
90	20231030	192800	73965567	992	992	992	992	0
91	20231030	192700	73965567	992	992	992	992	0
92	20231030	192600	73965567	992	992	992	992	205
93	20231030	192500	73965567	992	992	992	992	0
94	20231030	192400	73965567	992	992	992	992	0
95	20231030	192300	73965567	992	992	992	992	0
96	20231030	192200	73965567	992	992	992	992	0
97	20231030	192100	73965567	992	992	992	992	0
98	20231030	192000	73965567	992	992	992	992	0
99	20231030	191900	73965567	992	992	992	992	0
100	20231030	191800	73965567	992	992	992	992	0
101	20231030	191700	73965567	992	992	992	992	0
102	20231030	191600	73965567	992	992	992	992	0
103	20231030	191500	73965567	992	992	992	992	0
104	20231030	191400	73965567	992	992	992	992	0
105	20231030	191300	73965567	992	992	992	992	0
106	20231030	191200	73965567	992	992	992	992	0
107	20231030	191100	73965567	992	992	992	992	0
108	20231030	191000	73965567	992	992	992	992	0
109	20231030	190900	73965567	992	992	992	992	0
110	20231030	190800	73965567	992	992	992	992	0
111	20231030	190700	73965567	992	992	992	992	0
112	20231030	190600	73965567	992	992	992	992	0
113	20231030	190500	73965567	992	992	992	992	0
114	20231030	190400	73965567	992	992	992	992	0
115	20231030	190300	73965567	992	992	992	992	0
116	20231030	190200	73965567	992	992	992	992	0
117	20231030	190100	73965567	992	992	992	992	0
118	20231030	190000	73965567	992	992	992	992	0
119	20231030	185900	73965567	992	992	992	992	0
120	20231030	185800	73965567	992	992	992	992	0
121	20231030	185700	73965567	992	992	992	992	0
122	20231030	185600	73965567	992	992	992	992	205
123	20231030	185500	73965567	992	992	992	992	0
124	20231030	185400	73965567	992	992	992	992	0
125	20231030	185300	73965567	992	992	992	992	0
126	20231030	185200	73965567	992	992	992	992	0
127	20231030	185100	73965567	992	992	992	992	0
128	20231030	185000	73965567	992	992	992	992	0
129	20231030	184900	73965567	992	992	992	992	0
130	20231030	184800	73965567	992	992	992	992	0
131	20231030	184700	73965567	992	992	992	992	0
132	20231030	184600	73965567	992	992	992	992	0
133	20231030	184500	73965567	992	992	992	992	0
134	20231030	184400	73965567	992	992	992	992	0
135	20231030	184300	73965567	992	992	992	992	0
136	20231030	184200	73965567	992	992	992	992	0
137	20231030	184100	73965567	992	992	992	992	0
138	20231030	184000	73965567	992	992	992	992	0
139	20231030	183900	73965567	992	992	992	992	0
140	20231030	183800	73965567	992	992	992	992	0
141	20231030	183700	73965567	992	992	992	992	0
142	20231030	183600	73965567	992	992	992	992	0
143	20231030	183500	73965567	992	992	992	992	0
144	20231030	183400	73965567	992	992	992	992	0
145	20231030	183300	73965567	992	992	992	992	0
146	20231030	183200	73965567	992	992	992	992	0
147	20231030	183100	73965567	992	992	992	992	0
148	20231030	183000	73965567	992	992	992	992	0
149	20231030	182900	73965567	992	992	992	992	0
150	20231030	182800	73965567	992	992	992	992	0
151	20231030	182700	73965567	992	992	992	992	0
152	20231030	182600	73965567	992	992	992	992	205
153	20231030	182500	73965567	992	992	992	992	0
154	20231030	182400	73965567	992	992	992	992	0
155	20231030	182300	73965567	992	992	992	992	0
156	20231030	182200	73965567	992	992	992	992	0
157	20231030	182100	73965567	992	992	992	992	0
158	20231030	182000	73965567	992	992	992	992	0
159	20231030	181900	73965567	992	992	992	992	0
160	20231030	181800	73965567	992	992	992	992	0
161	20231030	181700	73965567	992	992	992	992	0
162	20231030	181600	73965567	992	992	992	992	0
163	20231030	181500	73965567	992	992	992	992	0
164	20231030	181400	73965567	992	992	992	992	0
165	20231030	181300	73965567	992	992	992	992	0
166	20231030	181200	73965567	992	992	992	992	0
167	20231030	181100	73965567	992	992	992	992	0
168	20231030	181000	73965567	992	992	992	992	0
169	20231030	180900	73965567	992	992	992	992	0
170	20231030	180800	73965567	992	992	992	992	0
171	20231030	180700	73965567	992	992	992	992	0
172	20231030	180600	73965567	992	992	992	992	0
173	20231030	180500	73965567	992	992	992	992	0
174	20231030	180400	73965567	992	992	992	992	0
175	20231030	180300	73965567	992	992	992	992	0
176	20231030	180200	73965567	992	992	992	992	0
177	20231030	180100	73965567	992	992	992	992	0
178	20231030	180000	73965567	992	992	992	992	0
179	20231030	175900	73965567	992	992	992	992	0
180	20231030	175800	73965567	992	992	992	992	0
181	20231030	175700	73965567	992	992	992	992	0
182	20231030	175600	73965567	992	992	992	992	205
183	20231030	175500	73965567	992	992	992	992	0
184	20231030	175400	73965567	992	992	992	992	0
185	20231030	175300	73965567	992	992	992	992	0
186	20231030	175200	73965567	992	992	992	992	0
187	20231030	175100	73965567	992	992	992	992	0
188	20231030	175000	73965567	992	992	992	992	0
189	20231030	174900	73965567	992	992	992	992	0
190	20231030	174800	73965567	992	992	992	992	0
191	20231030	174700	73965567	992	992	992	992	0
192	20231030	174600	73965567	992	992	992	992	0
193	20231030	174500	73965567	992	992	992	992	0
194	20231030	174400	73965567	992	992	992	992	0
195	20231030	174300	73965567	992	992	992	992	0
196	20231030	174200	73965567	992	992	992	992	0
197	20231030	174100	73965567	992	992	992	992	0
198	20231030	174000	73965567	992	992	992	992	0
199	20231030	173900	73965567	992	992	992	992	0
200	20231030	173800	73965567	992	992	992	992	0
201	20231030	173700	73965567	992	992	992	992	0
202	20231030	173600	73965567	992	992	992	992	0
203	20231030	173500	73965567	992	992	992	992	0
204	20231030	173400	73965567	992	992	992	992	0
205	20231030	173300	73965567	992	992	992	992	0
206	20231030	173200	73965567	992	992	992	992	0
207	20231030	173100	73965567	992	992	992	992	0
208	20231030	173000	73965567	992	992	992	992	0
209	20231030	172900	73965567	992	992	992	992	0
210	20231030	172800	73965567	992	992	992	992	0
211	20231030	172700	73965567	992	992	992	992	0
212	20231030	172600	73965567	992	992	992	992	205
213	20231030	172500	73965567	992	992	992	992	0
214	20231030	172400	73965567	992	992	992	992	0
215	20231030	172300	73965567	992	992	992	992	0
216	20231030	172200	73965567	992	992	992	992	0
217	20231030	172100	73965567	992	992	992	992	0
218	20231030	172000	73965567	992	992	992	992	0
219	20231030	171900	73965567	992	992	992	992	0
220	20231030	171800	73965567	992	992	992	992	0
221	20231030	171700	73965567	992	992	992	992	0
222	20231030	171600	73965567	992	992	992	992	0
223	20231030	171500	73965567	992	992	992	992	0
224	20231030	171400	73965567	992	992	992	992	0
225	20231030	171300	73965567	992	992	992	992	0
226	20231030	171200	73965567	992	992	992	992	0
227	20231030	171100	73965567	992	992	992	992	0
228	20231030	171000	73965567	992	992	992	992	0
229	20231030	170900	73965567	992	992	992	992	0
230	20231030	170800	73965567	992	992	992	992	0
231	20231030	170700	73965567	992	992	992	992	0
232	20231030	170600	73965567	992	992	992	992	0
233	20231030	170500	73965567	992	992	992	992	0
234	20231030	170400	73965567	992	992	992	992	0
235	20231030	170300	73965567	992	992	992	992	0
236	20231030	170200	73965567	992	992	992	992	0
237	20231030	170100	73965567	992	992	992	992	0
238	20231030	170000	73965567	992	992	992	992	0
239	20231030	165900	73965567	992	992	992	992	0
240	20231030	165800	73965567	992	992	992	992	0
241	20231030	165700	73965567	992	992	992	992	0
242	20231030	165600	73965567	992	992	992	992	205
243	20231030	165500	73965567	992	992	992	992	0
244	20231030	165400	73965567	992	992	992	992	0
245	20231030	165300	73965567	992	992	992	992	0
246	20231030	165200	73965567	992	992	992	992	0
247	20231030	165100	73965567	992	992	992	992	0
248	20231030	165000	73965567	992	992	992	992	0
249	20231030	164900	73965567	992	992	992	992	0
250	20231030	164800	73965567	992	992	992	992	0
251	20231030	164700	73965567	992	992	992	992	0
252	20231030	164600	73965567	992	992	992	992	0
253	20231030	164500	73965567	992	992	992	992	0
254	20231030	164400	73965567	992	992	992	992	0
255	20231030	164300	73965567	992	992	992	992	0
256	20231030	164200	73965567	992	992	992	992	0
257	20231030	164100	73965567	992	992	992	992	0
258	20231030	164000	73965567	992	992	992	992	0
259	20231030	163900	73965567	992	992	992	992	0
260	20231030	163800	73965567	992	992	992	992	0
261	20231030	163700	73965567	992	992	992	992	0
262	20231030	163600	73965567	992	992	992	992	0
263	20231030	163500	73965567	992	992	992	992	0
264	20231030	163400	73965567	992	992	992	992	0
265	20231030	163300	73965567	992	992	992	992	0
266	20231030	163200	73965567	992	992	992	992	0
267	20231030	163100	73965567	992	992	992	992	0
268	20231030	163000	73965567	992	992	992	992	0
269	20231030	162900	73965567	992	992	992	992	0
270	20231030	162800	73965567	992	992	992	992	0
271	20231030	162700	73965567	992	992	992	992	0
272	20231030	162600	73965567	992	992	992	992	205
273	20231030	162500	73965567	992	992	992	992	0
274	20231030	162400	73965567	992	992	992	992	0
275	20231030	162300	73965567	992	992	992	992	0
276	20231030	162200	73965567	992	992	992	992	0
277	20231030	162100	73965567	992	992	992	992	0
278	20231030	162000	73965567	992	992	992	992	0
279	20231030	161900	73965567	992	992	992	992	0
280	20231030	161800	73965567	992	992	992	992	0
281	20231030	161700	73965567	992	992	992	992	0
282	20231030	161600	73965567	992	992	992	992	0
283	20231030	161500	73965567	992	992	992	992	0
284	20231030	161400	73965567	992	992	992	992	0
285	20231030	161300	73965567	992	992	992	992	0
286	20231030	161200	73965567	992	992	992	992	0
287	20231030	161100	73965567	992	992	992	992	0
288	20231030	161000	73965567	992	992	992	992	0
289	20231030	160900	73965567	992	992	992	992	0
290	20231030	160800	73965567	992	992	992	992	0
291	20231030	160700	73965567	992	992	992	992	0
292	20231030	160600	73965567	992	992	992	992	0
293	20231030	160500	73965567	992	992	992	992	0
294	20231030	160400	73965567	992	992	992	992	0
295	20231030	160300	73965567	992	992	992	992	0
296	20231030	160200	73965567	992	992	992	992	0
297	20231030	160100	73965567	992	992	992	992	0
298	20231030	160000	73965567	992	992	992	992	0
299	20231030	155900	73965567	992	992	992	992	0
300	20231030	155800	73965567	992	992	992	992	0
301	20231030	155700	73965567	992	992	992	992	0
302	20231030	155600	73965567	992	992	992	992	205
303	20231030	155500	73965567	992	992	992	992	0
304	20231030	155400	73965567	992	992	992	992	0
305	20231030	155300	73965567	992	992	992	992	0
306	20231030	155200	73965567	992	992	992	992	0
307	20231030	155100	73965567	992	992	992	992	0
308	20231030	155000	73965567	992	992	992	992	0
309	20231030	154900	73965567	992	992	992	992	0
310	20231030	154800	73965567	992	992	992	992	0
311	20231030	154700	73965567	992	992	992	992	0
312	20231030	154600	73965567	992	992	992	992	0
313	20231030	154500	73965567	992	992	992	992	0
314	20231030	154400	73965567	992	992	992	992	0
315	20231030	154300	73965567	992	992	992	992	0
316	20231030	154200	73965567	992	992	992	992	0
317	20231030	154100	73965567	992	992	992	992	0
318	20231030	154000	73965567	992	992	992	992	0
319	20231030	153900	73965567	992	992	992	992	0
320	20231030	153800	73965567	992	992	992	992	0
321	20231030	153700	73965567	992	992	992	992	0
322	20231030	153600	73965567	992	992	992	992	0
323	20231030	153500	73965567	992	992	992	992	0
324	20231030	153400	73965567	992	992	992	992	0
325	20231030	153300	73965567	992	992	992	992	0
326	20231030	153200	73965567	992	992	992	992	0
327	20231030	153100	73965567	992	992	992	992	0
328	20231030	153000	73965567	992	992	992	992	205
329	20231030	152900	73762207	994	994	994	994	0
330	20231030	152800	73762207	994	994	994	994	0
331	20231030	152700	73762207	994	994	994	994	0
332	20231030	152600	73762207	994	994	994	994	0
333	20231030	152500	73762207	994	994	994	994	0
334	20231030	152400	73762207	994	994	994	994	0
335	20231030	152300	73762207	994	994	994	994	0
336	20231030	152200	73762207	994	994	994	994	0
337	20231030	152100	73762207	994	994	994	994	0
338	20231030	152000	73762207	994	994	994	994	0
339	20231030	151900	73762207	994	994	994	991	10
340	20231030	151800	73752270	994	994	994	994	0
341	20231030	151700	73752270	994	994	994	994	20
342	20231030	151600	73732390	994	994	994	994	21
343	20231030	151500	73711516	995	995	995	995	1
344	20231030	151400	73710521	995	995	995	995	0
345	20231030	151300	73710521	995	995	995	994	170
346	20231030	151200	73541374	995	995	995	995	30
347	20231030	151100	73511524	991	991	991	991	0
348	20231030	151000	73511524	991	991	991	991	100
349	20231030	150900	73412424	990	990	990	990	0
350	20231030	150800	73412424	990	990	990	990	0
351	20231030	150700	73412424	990	990	990	990	0
352	20231030	150600	73412424	990	990	990	990	0
353	20231030	150500	73412424	990	990	990	990	0
354	20231030	150400	73412424	990	990	990	990	0
355	20231030	150300	73412424	990	990	990	990	0
356	20231030	150200	73412424	990	990	990	990	0
357	20231030	150100	73412424	990	991	991	990	35
358	20231030	150000	73377763	990	990	990	990	0
359	20231030	145900	73377763	990	990	990	990	0
360	20231030	145800	73377763	990	990	990	990	0
361	20231030	145700	73377763	990	990	990	990	0
362	20231030	145600	73377763	990	990	990	990	0
363	20231030	145500	73377763	990	991	991	990	1000
364	20231030	145400	72387743	990	990	990	990	0
365	20231030	145300	72387743	990	990	990	990	0
366	20231030	145200	72387743	990	990	990	990	355
367	20231030	145100	72036293	990	990	990	990	0
368	20231030	145000	72036293	990	990	990	990	221
369	20231030	144900	71817503	990	990	990	990	0
370	20231030	144800	71817503	990	990	990	990	0
371	20231030	144700	71817503	990	990	990	990	0
372	20231030	144600	71817503	990	991	991	990	676
373	20231030	144500	71148262	990	994	994	990	957
374	20231030	144400	70200479	992	992	992	992	0
375	20231030	144300	70200479	992	992	992	992	0
376	20231030	144200	70200479	992	993	993	992	1300
377	20231030	144100	68910878	992	992	992	992	0
378	20231030	144000	68910878	992	992	992	992	0
379	20231030	143900	68910878	992	992	992	992	0
380	20231030	143800	68910878	992	992	992	992	0
381	20231030	143700	68910878	992	992	992	992	0
382	20231030	143600	68910878	992	992	992	992	72
383	20231030	143500	68839454	995	995	995	995	4
384	20231030	143400	68835474	995	995	995	995	0
385	20231030	143300	68835474	995	995	995	995	20
386	20231030	143200	68815574	995	995	995	995	0
387	20231030	143100	68815574	995	995	995	995	1
388	20231030	143000	68814579	995	995	995	995	1
389	20231030	142900	68813584	995	995	995	995	0
390	20231030	142800	68813584	995	995	995	995	200
391	20231030	142700	68614584	995	995	995	995	91
392	20231030	142600	68524039	995	995	995	995	0
393	20231030	142500	68524039	995	995	995	995	0
394	20231030	142400	68524039	995	995	995	995	0
395	20231030	142300	68524039	995	995	995	995	3
396	20231030	142200	68521054	995	995	995	995	0
397	20231030	142100	68521054	995	995	995	995	0
398	20231030	142000	68521054	995	995	995	995	11
399	20231030	141900	68510109	995	995	995	995	1862
400	20231030	141800	66657419	995	995	995	995	0
401	20231030	141700	66657419	995	995	995	995	1673
402	20231030	141600	64992784	995	995	995	995	0
403	20231030	141500	64992784	995	995	995	995	1
404	20231030	141400	64991789	995	995	995	995	63
405	20231030	141300	64929104	995	995	995	995	11
406	20231030	141200	64918159	992	992	992	992	0
407	20231030	141100	64918159	992	992	992	992	0
408	20231030	141000	64918159	992	992	992	992	0
409	20231030	140900	64918159	992	992	992	992	0
410	20231030	140800	64918159	992	992	992	992	0
411	20231030	140700	64918159	992	992	992	992	2
412	20231030	140600	64916175	992	992	992	992	0
413	20231030	140500	64916175	992	992	992	992	0
414	20231030	140400	64916175	992	992	992	992	0
415	20231030	140300	64916175	992	992	992	992	0
416	20231030	140200	64916175	992	992	992	992	0
417	20231030	140100	64916175	992	992	992	992	0
418	20231030	140000	64916175	992	992	992	992	1
419	20231030	135900	64915183	992	992	992	992	1
420	20231030	135800	64914191	991	994	994	991	1100
421	20231030	135700	63822920	994	994	994	994	0
422	20231030	135600	63822920	994	994	995	994	1009
423	20231030	135500	62819824	994	994	994	994	0
424	20231030	135400	62819824	994	994	994	994	193
425	20231030	135300	62627982	995	995	995	995	0
426	20231030	135200	62627982	995	995	995	995	0
427	20231030	135100	62627982	995	995	995	995	1
428	20231030	135000	62626987	995	995	995	995	0
429	20231030	134900	62626987	995	995	995	995	200
430	20231030	134800	62427987	995	995	995	995	1
431	20231030	134700	62426992	994	994	994	994	0
432	20231030	134600	62426992	994	994	994	994	320
433	20231030	134500	62108912	990	990	990	990	0
434	20231030	134400	62108912	990	990	990	990	0
435	20231030	134300	62108912	990	993	993	990	2917
436	20231030	134200	59218716	994	994	994	994	7
437	20231030	134100	59211758	994	994	994	994	500
438	20231030	134000	58714758	993	993	993	993	0
439	20231030	133900	58714758	993	994	994	993	327
440	20231030	133800	58389875	994	994	994	994	0
441	20231030	133700	58389875	994	994	994	994	0
442	20231030	133600	58389875	994	994	994	994	114
443	20231030	133500	58276559	994	994	994	994	1
444	20231030	133400	58275565	995	995	995	995	0
445	20231030	133300	58275565	995	995	995	995	0
446	20231030	133200	58275565	995	995	995	995	0
447	20231030	133100	58275565	995	995	995	995	0
448	20231030	133000	58275565	995	995	995	995	89
449	20231030	132900	58187010	996	996	996	996	0
450	20231030	132800	58187010	996	996	996	996	0
451	20231030	132700	58187010	996	996	996	996	10
452	20231030	132600	58177050	996	996	996	996	0
453	20231030	132500	58177050	996	996	996	996	10
454	20231030	132400	58167090	996	996	996	996	0
455	20231030	132300	58167090	996	996	996	996	0
456	20231030	132200	58167090	996	996	996	996	1
457	20231030	132100	58166094	995	995	995	995	0
458	20231030	132000	58166094	995	995	995	995	0
459	20231030	131900	58166094	995	995	995	995	500
460	20231030	131800	57668594	994	994	994	994	0
461	20231030	131700	57668594	994	994	994	994	0
462	20231030	131600	57668594	994	994	994	994	1
463	20231030	131500	57667600	995	995	995	995	100
464	20231030	131400	57568100	995	995	995	995	0
465	20231030	131300	57568100	995	995	995	995	0
466	20231030	131200	57568100	995	995	995	995	1
467	20231030	131100	57567105	995	995	995	995	0
468	20231030	131000	57567105	995	995	995	995	0
469	20231030	130900	57567105	995	995	995	995	102
470	20231030	130800	57465615	995	995	995	995	0
471	20231030	130700	57465615	995	995	995	995	0
472	20231030	130600	57465615	995	995	995	995	9
473	20231030	130500	57456660	995	995	995	995	0
474	20231030	130400	57456660	995	995	995	995	191
475	20231030	130300	57266615	995	995	995	995	0
476	20231030	130200	57266615	995	995	995	995	0
477	20231030	130100	57266615	995	995	995	995	0
478	20231030	130000	57266615	995	995	995	995	0
479	20231030	125900	57266615	995	995	995	995	0
480	20231030	125800	57266615	995	995	995	995	155
481	20231030	125700	57112390	996	996	996	996	41
482	20231030	125600	57071554	995	995	995	995	0
483	20231030	125500	57071554	995	995	995	995	0
484	20231030	125400	57071554	995	995	995	995	206
485	20231030	125300	56866584	995	995	995	995	0
486	20231030	125200	56866584	995	995	995	995	0
487	20231030	125100	56866584	995	995	995	995	0
488	20231030	125000	56866584	995	995	995	995	0
489	20231030	124900	56866584	995	995	995	995	0
490	20231030	124800	56866584	995	995	995	995	51
491	20231030	124700	56815839	995	995	995	995	0
492	20231030	124600	56815839	995	995	995	995	0
493	20231030	124500	56815839	995	995	995	995	99
494	20231030	124400	56717334	995	995	995	995	0
495	20231030	124300	56717334	995	995	995	995	0
496	20231030	124200	56717334	995	995	995	995	0
497	20231030	124100	56717334	995	995	995	995	5
498	20231030	124000	56712359	995	995	995	995	0
499	20231030	123900	56712359	995	995	995	995	26
500	20231030	123800	56686489	994	994	994	994	42
501	20231030	123700	56644741	994	994	994	994	79
502	20231030	123600	56566215	994	994	994	994	221
503	20231030	123500	56346541	995	995	995	995	21
504	20231030	123400	56325646	995	995	995	995	40
505	20231030	123300	56285846	995	995	995	995	500
506	20231030	123200	55788346	995	995	995	995	510
507	20231030	123100	55280896	995	995	995	995	0
508	20231030	123000	55280896	995	995	995	995	310
509	20231030	122900	54972446	995	995	995	995	0
510	20231030	122800	54972446	995	995	995	995	0
511	20231030	122700	54972446	995	995	995	995	10
512	20231030	122600	54962496	995	995	995	995	20
513	20231030	122500	54942596	995	995	995	995	10
514	20231030	122400	54932646	995	995	995	995	0
515	20231030	122300	54932646	995	995	995	995	0
516	20231030	122200	54932646	995	995	995	995	0
517	20231030	122100	54932646	995	995	995	995	0
518	20231030	122000	54932646	995	995	995	995	0
519	20231030	121900	54932646	995	995	995	995	1
520	20231030	121800	54931651	991	992	992	991	240
521	20231030	121700	54693810	991	991	991	991	0
522	20231030	121600	54693810	991	991	991	991	0
523	20231030	121500	54693810	991	991	991	991	0
524	20231030	121400	54693810	991	991	991	991	0
525	20231030	121300	54693810	991	991	991	991	0
526	20231030	121200	54693810	991	991	991	991	0
527	20231030	121100	54693810	991	991	991	991	0
528	20231030	121000	54693810	991	991	991	991	0
529	20231030	120900	54693810	991	991	991	991	0
530	20231030	120800	54693810	991	991	991	991	0
531	20231030	120700	54693810	991	991	991	991	0
532	20231030	120600	54693810	991	991	991	991	0
533	20231030	120500	54693810	991	991	991	991	1
534	20231030	120400	54692819	991	991	991	991	0
535	20231030	120300	54692819	991	991	991	991	0
536	20231030	120200	54692819	991	991	991	991	0
537	20231030	120100	54692819	991	991	991	991	0
538	20231030	120000	54692819	991	991	991	991	0
539	20231030	115900	54692819	991	991	991	991	1000
540	20231030	115800	53701819	991	991	991	991	0
541	20231030	115700	53701819	991	991	991	991	0
542	20231030	115600	53701819	991	991	991	991	0
543	20231030	115500	53701819	991	991	991	991	17
544	20231030	115400	53684972	991	991	991	991	1425
545	20231030	115300	52272797	991	991	991	991	0
546	20231030	115200	52272797	991	991	991	991	0
547	20231030	115100	52272797	991	991	991	991	0
548	20231030	115000	52272797	991	991	991	991	0
549	20231030	114900	52272797	991	991	991	991	0
550	20231030	114800	52272797	991	991	991	991	100
551	20231030	114700	52173697	991	991	991	991	0
552	20231030	114600	52173697	991	995	995	991	380
553	20231030	114500	51796954	995	995	995	995	15
554	20231030	114400	51782029	995	995	995	995	0
555	20231030	114300	51782029	995	995	995	995	10
556	20231030	114200	51772079	995	995	995	995	0
557	20231030	114100	51772079	995	995	995	995	0
558	20231030	114000	51772079	995	995	995	995	0
559	20231030	113900	51772079	995	995	995	995	0
560	20231030	113800	51772079	995	995	995	995	0
561	20231030	113700	51772079	995	995	995	995	72
562	20231030	113600	51700439	995	995	995	995	1
563	20231030	113500	51699444	995	995	995	995	0
564	20231030	113400	51699444	995	995	995	995	5
565	20231030	113300	51694469	996	996	996	996	3
566	20231030	113200	51691481	996	996	996	996	14
567	20231030	113100	51677537	996	996	996	996	0
568	20231030	113000	51677537	996	996	996	996	0
569	20231030	112900	51677537	996	996	996	996	0
570	20231030	112800	51677537	996	996	996	996	0
571	20231030	112700	51677537	996	996	996	996	0
572	20231030	112600	51677537	996	996	996	996	1
573	20231030	112500	51676541	996	996	996	996	3
574	20231030	112400	51673553	991	995	995	991	1188
575	20231030	112300	50494190	995	995	995	995	0
576	20231030	112200	50494190	995	995	995	995	0
577	20231030	112100	50494190	995	995	995	995	0
578	20231030	112000	50494190	995	995	995	995	0
579	20231030	111900	50494190	995	995	995	995	0
580	20231030	111800	50494190	995	995	995	995	0
581	20231030	111700	50494190	995	995	995	995	0
582	20231030	111600	50494190	995	995	995	995	24
583	20231030	111500	50470310	995	995	995	995	0
584	20231030	111400	50470310	995	995	995	995	0
585	20231030	111300	50470310	995	995	995	995	0
586	20231030	111200	50470310	995	995	995	995	0
587	20231030	111100	50470310	995	995	995	995	0
588	20231030	111000	50470310	995	995	995	995	0
589	20231030	110900	50470310	995	995	995	995	0
590	20231030	110800	50470310	995	995	995	995	96
591	20231030	110700	50374790	995	995	995	995	8
592	20231030	110600	50366830	993	993	993	993	0
593	20231030	110500	50366830	993	993	993	993	0
594	20231030	110400	50366830	993	993	993	993	0
595	20231030	110300	50366830	993	993	993	993	0
596	20231030	110200	50366830	993	993	993	993	0
597	20231030	110100	50366830	993	993	993	993	1
598	20231030	110000	50365837	995	995	995	995	0
599	20231030	105900	50365837	995	995	995	995	1
600	20231030	105800	50364842	995	995	995	995	0
601	20231030	105700	50364842	995	995	995	995	35
602	20231030	105600	50330017	995	995	995	995	0
603	20231030	105500	50330017	995	995	995	995	0
604	20231030	105400	50330017	995	993	995	993	73
605	20231030	105300	50257460	993	993	993	993	0
606	20231030	105200	50257460	993	996	996	993	1001
607	20231030	105100	49262515	996	996	996	996	1
608	20231030	105000	49261519	995	995	996	995	1588
609	20231030	104900	47681454	995	995	995	995	80
610	20231030	104800	47601854	995	995	995	995	100
611	20231030	104700	47502354	995	995	995	995	16
612	20231030	104600	47486434	994	994	994	994	0
613	20231030	104500	47486434	994	994	994	994	0
614	20231030	104400	47486434	994	994	995	994	1278
615	20231030	104300	46216099	994	994	994	994	0
616	20231030	104200	46216099	994	994	994	994	0
617	20231030	104100	46216099	994	994	994	994	0
618	20231030	104000	46216099	994	994	994	994	50
619	20231030	103900	46166399	994	994	994	994	0
620	20231030	103800	46166399	994	994	994	994	0
621	20231030	103700	46166399	994	994	994	994	0
622	20231030	103600	46166399	994	994	994	994	0
623	20231030	103500	46166399	994	994	994	994	0
624	20231030	103400	46166399	994	994	995	994	3111
625	20231030	103300	43073765	994	994	994	994	0
626	20231030	103200	43073765	994	994	994	994	51
627	20231030	103100	43023071	994	995	995	994	1148
628	20231030	103000	41881459	994	994	994	994	0
629	20231030	102900	41881459	994	996	996	994	2006
630	20231030	102800	39885757	996	996	996	996	0
631	20231030	102700	39885757	996	996	996	996	258
632	20231030	102600	39628789	996	996	996	996	1000
633	20231030	102500	38632789	996	996	996	996	0
634	20231030	102400	38632789	996	996	996	996	1
635	20231030	102300	38631793	996	996	996	996	181
636	20231030	102200	38451517	996	996	996	996	0
637	20231030	102100	38451517	996	996	996	996	0
638	20231030	102000	38451517	996	996	996	996	129
639	20231030	101900	38323033	996	997	997	996	1098
640	20231030	101800	37229419	997	997	997	997	10
641	20231030	101700	37219449	997	997	997	997	0
642	20231030	101600	37219449	997	996	997	996	1116
643	20231030	101500	36106917	997	997	997	997	0
644	20231030	101400	36106917	997	997	997	997	200
645	20231030	101300	35907517	996	997	997	995	794
646	20231030	101200	35117359	996	996	996	996	0
647	20231030	101100	35117359	996	996	996	996	81
648	20231030	101000	35036683	996	996	996	996	19
649	20231030	100900	35017759	995	995	995	995	0
650	20231030	100800	35017759	995	995	995	995	0
651	20231030	100700	35017759	995	995	995	995	0
652	20231030	100600	35017759	995	995	995	995	0
653	20231030	100500	35017759	995	995	995	995	4470
654	20231030	100400	30570109	995	995	995	995	0
655	20231030	100300	30570109	995	997	997	995	559
656	20231030	100200	30013502	997	996	997	996	615
657	20231030	100100	29400947	996	996	996	996	0
658	20231030	100000	29400947	996	996	996	996	200
659	20231030	095900	29201747	996	996	996	996	100
660	20231030	095800	29102147	996	996	996	996	239
661	20231030	095700	28864103	997	997	997	997	8
662	20231030	095600	28856127	997	997	997	997	7
663	20231030	095500	28849148	997	997	997	997	23
664	20231030	095400	28826217	997	997	997	997	50
665	20231030	095300	28776367	997	997	997	997	0
666	20231030	095200	28776367	997	996	997	996	3510
667	20231030	095100	25280378	996	997	997	996	547
668	20231030	095000	24735331	997	997	997	997	0
669	20231030	094900	24735331	997	999	999	997	1477
670	20231030	094800	23260450	999	999	999	999	2
671	20231030	094700	23258452	999	999	999	999	301
672	20231030	094600	22957753	999	999	999	999	1377
673	20231030	094500	21582130	999	999	999	997	381
674	20231030	094400	21201671	999	997	999	997	656
675	20231030	094300	20546803	998	998	998	998	321
676	20231030	094200	20226445	998	998	998	998	304
677	20231030	094100	19923053	996	997	998	996	501
678	20231030	094000	19423317	997	997	997	997	1412
679	20231030	093900	18015553	996	993	996	993	1555
680	20231030	093800	16468180	993	993	993	993	1
681	20231030	093700	16467187	995	995	995	995	6
682	20231030	093600	16461217	995	995	995	995	7
683	20231030	093500	16454252	995	996	996	995	135
684	20231030	093400	16319811	995	995	995	995	2
685	20231030	093300	16317821	996	994	996	994	667
686	20231030	093200	15654203	994	994	994	994	67
687	20231030	093100	15587605	994	994	994	994	4
688	20231030	093000	15583629	994	994	994	994	1
689	20231030	092900	15582635	994	994	994	994	30
690	20231030	092800	15552815	994	992	994	992	350
691	20231030	092700	15205427	992	992	992	992	100
692	20231030	092600	15106227	992	992	992	992	0
693	20231030	092500	15106227	992	993	993	992	22
694	20231030	092400	15084389	993	993	993	993	700
695	20231030	092300	14389289	993	993	993	993	0
696	20231030	092200	14389289	993	993	993	993	529
697	20231030	092100	13863992	993	993	993	993	15
698	20231030	092000	13849097	993	993	993	993	1
699	20231030	091900	13848104	993	993	993	993	0
700	20231030	091800	13848104	993	993	993	993	110
701	20231030	091700	13738874	993	993	993	993	1
702	20231030	091600	13737881	993	992	993	992	10
703	20231030	091500	13727952	992	993	993	984	19
704	20231030	091400	13709139	983	990	993	983	174
705	20231030	091300	13536966	990	994	994	983	793
706	20231030	091200	12757145	983	984	984	981	1133
707	20231030	091100	11644365	981	981	981	981	0
708	20231030	091000	11644365	981	991	991	981	3105
709	20231030	090900	8586408	991	996	996	991	317
710	20231030	090800	8272198	991	996	996	991	381
711	20231030	090700	7894566	996	996	996	996	0
712	20231030	090600	7894566	996	996	996	996	5
713	20231030	090500	7889586	996	996	996	996	4
714	20231030	090400	7885602	996	996	996	996	5
715	20231030	090300	7880622	995	995	995	995	0
716	20231030	090200	7880622	995	991	997	990	6569
717	20231030	090100	1349273	997	997	997	997	1
718	20231030	090000	1348276	991	998	998	991	1358