KissMeData/020760/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190500	29122688	916	916	916	916	2077
3	20231030	190400	29122688	916	916	916	916	0
4	20231030	190300	29122688	916	916	916	916	0
5	20231030	190200	29122688	916	916	916	916	0
6	20231030	190100	29122688	916	916	916	916	0
7	20231030	190000	29122688	916	916	916	916	0
8	20231030	185900	29122688	916	916	916	916	0
9	20231030	185800	29122688	916	916	916	916	0
10	20231030	185700	29122688	916	916	916	916	0
11	20231030	185600	29122688	916	916	916	916	0
12	20231030	185500	29122688	916	916	916	916	0
13	20231030	185400	29122688	916	916	916	916	0
14	20231030	185300	29122688	916	916	916	916	0
15	20231030	185200	29122688	916	916	916	916	0
16	20231030	185100	29122688	916	916	916	916	0
17	20231030	185000	29122688	916	916	916	916	0
18	20231030	184900	29122688	916	916	916	916	0
19	20231030	184800	29122688	916	916	916	916	0
20	20231030	184700	29122688	916	916	916	916	0
21	20231030	184600	29122688	916	916	916	916	0
22	20231030	184500	29122688	916	916	916	916	0
23	20231030	184400	29122688	916	916	916	916	0
24	20231030	184300	29122688	916	916	916	916	0
25	20231030	184200	29122688	916	916	916	916	0
26	20231030	184100	29122688	916	916	916	916	0
27	20231030	184000	29122688	916	916	916	916	0
28	20231030	183900	29122688	916	916	916	916	0
29	20231030	183800	29122688	916	916	916	916	0
30	20231030	183700	29122688	916	916	916	916	0
31	20231030	183600	29122688	916	916	916	916	0
32	20231030	183500	29122688	916	916	916	916	2077
33	20231030	183400	29122688	916	916	916	916	0
34	20231030	183300	29122688	916	916	916	916	0
35	20231030	183200	29122688	916	916	916	916	0
36	20231030	183100	29122688	916	916	916	916	0
37	20231030	183000	29122688	916	916	916	916	0
38	20231030	182900	29122688	916	916	916	916	0
39	20231030	182800	29122688	916	916	916	916	0
40	20231030	182700	29122688	916	916	916	916	0
41	20231030	182600	29122688	916	916	916	916	0
42	20231030	182500	29122688	916	916	916	916	0
43	20231030	182400	29122688	916	916	916	916	0
44	20231030	182300	29122688	916	916	916	916	0
45	20231030	182200	29122688	916	916	916	916	0
46	20231030	182100	29122688	916	916	916	916	0
47	20231030	182000	29122688	916	916	916	916	0
48	20231030	181900	29122688	916	916	916	916	0
49	20231030	181800	29122688	916	916	916	916	0
50	20231030	181700	29122688	916	916	916	916	0
51	20231030	181600	29122688	916	916	916	916	0
52	20231030	181500	29122688	916	916	916	916	0
53	20231030	181400	29122688	916	916	916	916	0
54	20231030	181300	29122688	916	916	916	916	0
55	20231030	181200	29122688	916	916	916	916	0
56	20231030	181100	29122688	916	916	916	916	0
57	20231030	181000	29122688	916	916	916	916	0
58	20231030	180900	29122688	916	916	916	916	0
59	20231030	180800	29122688	916	916	916	916	0
60	20231030	180700	29122688	916	916	916	916	0
61	20231030	180600	29122688	916	916	916	916	0
62	20231030	180500	29122688	916	916	916	916	2077
63	20231030	180400	29122688	916	916	916	916	0
64	20231030	180300	29122688	916	916	916	916	0
65	20231030	180200	29122688	916	916	916	916	0
66	20231030	180100	29122688	916	916	916	916	0
67	20231030	180000	29122688	916	916	916	916	0
68	20231030	175900	29122688	916	916	916	916	0
69	20231030	175800	29122688	916	916	916	916	0
70	20231030	175700	29122688	916	916	916	916	0
71	20231030	175600	29122688	916	916	916	916	0
72	20231030	175500	29122688	916	916	916	916	0
73	20231030	175400	29122688	916	916	916	916	0
74	20231030	175300	29122688	916	916	916	916	0
75	20231030	175200	29122688	916	916	916	916	0
76	20231030	175100	29122688	916	916	916	916	0
77	20231030	175000	29122688	916	916	916	916	0
78	20231030	174900	29122688	916	916	916	916	0
79	20231030	174800	29122688	916	916	916	916	0
80	20231030	174700	29122688	916	916	916	916	0
81	20231030	174600	29122688	916	916	916	916	0
82	20231030	174500	29122688	916	916	916	916	0
83	20231030	174400	29122688	916	916	916	916	0
84	20231030	174300	29122688	916	916	916	916	0
85	20231030	174200	29122688	916	916	916	916	0
86	20231030	174100	29122688	916	916	916	916	0
87	20231030	174000	29122688	916	916	916	916	0
88	20231030	173900	29122688	916	916	916	916	0
89	20231030	173800	29122688	916	916	916	916	0
90	20231030	173700	29122688	916	916	916	916	0
91	20231030	173600	29122688	916	916	916	916	0
92	20231030	173500	29122688	916	916	916	916	2077
93	20231030	173400	29122688	916	916	916	916	0
94	20231030	173300	29122688	916	916	916	916	0
95	20231030	173200	29122688	916	916	916	916	0
96	20231030	173100	29122688	916	916	916	916	0
97	20231030	173000	29122688	916	916	916	916	0
98	20231030	172900	29122688	916	916	916	916	0
99	20231030	172800	29122688	916	916	916	916	0
100	20231030	172700	29122688	916	916	916	916	0
101	20231030	172600	29122688	916	916	916	916	0
102	20231030	172500	29122688	916	916	916	916	0
103	20231030	172400	29122688	916	916	916	916	0
104	20231030	172300	29122688	916	916	916	916	0
105	20231030	172200	29122688	916	916	916	916	0
106	20231030	172100	29122688	916	916	916	916	0
107	20231030	172000	29122688	916	916	916	916	0
108	20231030	171900	29122688	916	916	916	916	0
109	20231030	171800	29122688	916	916	916	916	0
110	20231030	171700	29122688	916	916	916	916	0
111	20231030	171600	29122688	916	916	916	916	0
112	20231030	171500	29122688	916	916	916	916	0
113	20231030	171400	29122688	916	916	916	916	0
114	20231030	171300	29122688	916	916	916	916	0
115	20231030	171200	29122688	916	916	916	916	0
116	20231030	171100	29122688	916	916	916	916	0
117	20231030	171000	29122688	916	916	916	916	0
118	20231030	170900	29122688	916	916	916	916	0
119	20231030	170800	29122688	916	916	916	916	0
120	20231030	170700	29122688	916	916	916	916	0
121	20231030	170600	29122688	916	916	916	916	0
122	20231030	170500	29122688	916	916	916	916	2077
123	20231030	170400	29122688	916	916	916	916	0
124	20231030	170300	29122688	916	916	916	916	0
125	20231030	170200	29122688	916	916	916	916	0
126	20231030	170100	29122688	916	916	916	916	0
127	20231030	170000	29122688	916	916	916	916	0
128	20231030	165900	29122688	916	916	916	916	0
129	20231030	165800	29122688	916	916	916	916	0
130	20231030	165700	29122688	916	916	916	916	0
131	20231030	165600	29122688	916	916	916	916	0
132	20231030	165500	29122688	916	916	916	916	0
133	20231030	165400	29122688	916	916	916	916	0
134	20231030	165300	29122688	916	916	916	916	0
135	20231030	165200	29122688	916	916	916	916	0
136	20231030	165100	29122688	916	916	916	916	0
137	20231030	165000	29122688	916	916	916	916	0
138	20231030	164900	29122688	916	916	916	916	0
139	20231030	164800	29122688	916	916	916	916	0
140	20231030	164700	29122688	916	916	916	916	0
141	20231030	164600	29122688	916	916	916	916	0
142	20231030	164500	29122688	916	916	916	916	0
143	20231030	164400	29122688	916	916	916	916	0
144	20231030	164300	29122688	916	916	916	916	0
145	20231030	164200	29122688	916	916	916	916	0
146	20231030	164100	29122688	916	916	916	916	0
147	20231030	164000	29122688	916	916	916	916	0
148	20231030	163900	29122688	916	916	916	916	0
149	20231030	163800	29122688	916	916	916	916	0
150	20231030	163700	29122688	916	916	916	916	0
151	20231030	163600	29122688	916	916	916	916	0
152	20231030	163500	29122688	916	916	916	916	2077
153	20231030	163400	29122688	916	916	916	916	0
154	20231030	163300	29122688	916	916	916	916	0
155	20231030	163200	29122688	916	916	916	916	0
156	20231030	163100	29122688	916	916	916	916	0
157	20231030	163000	29122688	916	916	916	916	0
158	20231030	162900	29122688	916	916	916	916	0
159	20231030	162800	29122688	916	916	916	916	0
160	20231030	162700	29122688	916	916	916	916	0
161	20231030	162600	29122688	916	916	916	916	0
162	20231030	162500	29122688	916	916	916	916	0
163	20231030	162400	29122688	916	916	916	916	0
164	20231030	162300	29122688	916	916	916	916	0
165	20231030	162200	29122688	916	916	916	916	0
166	20231030	162100	29122688	916	916	916	916	0
167	20231030	162000	29122688	916	916	916	916	0
168	20231030	161900	29122688	916	916	916	916	0
169	20231030	161800	29122688	916	916	916	916	0
170	20231030	161700	29122688	916	916	916	916	0
171	20231030	161600	29122688	916	916	916	916	0
172	20231030	161500	29122688	916	916	916	916	0
173	20231030	161400	29122688	916	916	916	916	0
174	20231030	161300	29122688	916	916	916	916	0
175	20231030	161200	29122688	916	916	916	916	0
176	20231030	161100	29122688	916	916	916	916	0
177	20231030	161000	29122688	916	916	916	916	0
178	20231030	160900	29122688	916	916	916	916	0
179	20231030	160800	29122688	916	916	916	916	0
180	20231030	160700	29122688	916	916	916	916	0
181	20231030	160600	29122688	916	916	916	916	0
182	20231030	160500	29122688	916	916	916	916	2077
183	20231030	160400	29122688	916	916	916	916	0
184	20231030	160300	29122688	916	916	916	916	0
185	20231030	160200	29122688	916	916	916	916	0
186	20231030	160100	29122688	916	916	916	916	0
187	20231030	160000	29122688	916	916	916	916	0
188	20231030	155900	29122688	916	916	916	916	0
189	20231030	155800	29122688	916	916	916	916	0
190	20231030	155700	29122688	916	916	916	916	0
191	20231030	155600	29122688	916	916	916	916	0
192	20231030	155500	29122688	916	916	916	916	0
193	20231030	155400	29122688	916	916	916	916	0
194	20231030	155300	29122688	916	916	916	916	0
195	20231030	155200	29122688	916	916	916	916	0
196	20231030	155100	29122688	916	916	916	916	0
197	20231030	155000	29122688	916	916	916	916	0
198	20231030	154900	29122688	916	916	916	916	0
199	20231030	154800	29122688	916	916	916	916	0
200	20231030	154700	29122688	916	916	916	916	0
201	20231030	154600	29122688	916	916	916	916	0
202	20231030	154500	29122688	916	916	916	916	0
203	20231030	154400	29122688	916	916	916	916	0
204	20231030	154300	29122688	916	916	916	916	0
205	20231030	154200	29122688	916	916	916	916	0
206	20231030	154100	29122688	916	916	916	916	0
207	20231030	154000	29122688	916	916	916	916	0
208	20231030	153900	29122688	916	916	916	916	0
209	20231030	153800	29122688	916	916	916	916	0
210	20231030	153700	29122688	916	916	916	916	0
211	20231030	153600	29122688	916	916	916	916	0
212	20231030	153500	29122688	916	916	916	916	2077
213	20231030	153400	29122688	916	916	916	916	0
214	20231030	153300	29122688	916	916	916	916	0
215	20231030	153200	29122688	916	916	916	916	0
216	20231030	153100	29122688	916	916	916	916	0
217	20231030	153000	29122688	916	916	916	916	2077
218	20231030	152900	27220156	916	916	916	916	0
219	20231030	152800	27220156	916	916	916	916	0
220	20231030	152700	27220156	916	916	916	916	0
221	20231030	152600	27220156	916	916	916	916	0
222	20231030	152500	27220156	916	916	916	916	0
223	20231030	152400	27220156	916	916	916	916	0
224	20231030	152300	27220156	916	916	916	916	0
225	20231030	152200	27220156	916	916	916	916	0
226	20231030	152100	27220156	916	916	916	916	0
227	20231030	152000	27220156	916	916	916	916	0
228	20231030	151900	27220156	916	914	916	913	817
229	20231030	151800	26473758	915	915	915	915	11
230	20231030	151700	26463693	915	915	915	915	9
231	20231030	151600	26455458	915	915	915	915	3
232	20231030	151500	26452713	915	915	915	915	5
233	20231030	151400	26448138	915	915	915	915	8
234	20231030	151300	26440818	915	915	915	915	0
235	20231030	151200	26440818	915	915	915	915	3
236	20231030	151100	26438073	915	915	915	915	2
237	20231030	151000	26436243	915	915	915	915	0
238	20231030	150900	26436243	915	915	915	915	5
239	20231030	150800	26431668	915	915	915	915	0
240	20231030	150700	26431668	915	915	915	915	0
241	20231030	150600	26431668	915	915	915	915	2
242	20231030	150500	26429838	915	915	915	915	10
243	20231030	150400	26420688	914	914	914	914	0
244	20231030	150300	26420688	914	914	914	914	0
245	20231030	150200	26420688	914	914	914	914	0
246	20231030	150100	26420688	914	915	915	914	7
247	20231030	150000	26414289	915	915	915	915	0
248	20231030	145900	26414289	915	915	915	915	0
249	20231030	145800	26414289	915	915	915	915	9
250	20231030	145700	26406054	914	914	914	914	0
251	20231030	145600	26406054	914	914	914	914	3
252	20231030	145500	26403312	914	915	915	914	322
253	20231030	145400	26108996	915	915	915	915	0
254	20231030	145300	26108996	915	915	915	915	0
255	20231030	145200	26108996	915	915	915	915	3
256	20231030	145100	26106251	915	915	915	915	5
257	20231030	145000	26101676	915	918	918	915	478
258	20231030	144900	25663364	917	917	917	917	0
259	20231030	144800	25663364	917	917	917	917	1
260	20231030	144700	25662447	919	919	919	919	20
261	20231030	144600	25644067	917	917	917	917	5
262	20231030	144500	25639482	919	919	919	919	0
263	20231030	144400	25639482	919	919	919	919	0
264	20231030	144300	25639482	919	919	919	919	8
265	20231030	144200	25632130	921	921	921	921	0
266	20231030	144100	25632130	921	921	921	921	0
267	20231030	144000	25632130	921	921	921	921	0
268	20231030	143900	25632130	921	921	921	921	0
269	20231030	143800	25632130	921	921	921	921	6
270	20231030	143700	25626604	921	921	921	921	0
271	20231030	143600	25626604	921	921	921	921	305
272	20231030	143500	25345699	921	921	921	921	20
273	20231030	143400	25327279	916	916	916	916	0
274	20231030	143300	25327279	916	916	916	916	2
275	20231030	143200	25325447	921	916	921	916	143
276	20231030	143100	25193899	921	921	921	921	0
277	20231030	143000	25193899	921	921	921	921	0
278	20231030	142900	25193899	921	921	921	921	0
279	20231030	142800	25193899	921	921	921	921	0
280	20231030	142700	25193899	921	921	921	921	0
281	20231030	142600	25193899	921	921	921	921	0
282	20231030	142500	25193899	921	921	921	921	0
283	20231030	142400	25193899	921	921	921	921	0
284	20231030	142300	25193899	921	921	921	921	0
285	20231030	142200	25193899	921	921	921	921	0
286	20231030	142100	25193899	921	921	921	921	1
287	20231030	142000	25192978	914	914	914	914	0
288	20231030	141900	25192978	914	914	914	914	0
289	20231030	141800	25192978	914	914	914	914	0
290	20231030	141700	25192978	914	914	914	914	0
291	20231030	141600	25192978	914	914	914	914	0
292	20231030	141500	25192978	914	914	914	914	0
293	20231030	141400	25192978	914	914	914	914	0
294	20231030	141300	25192978	914	916	916	913	2052
295	20231030	141200	23317635	923	923	923	923	0
296	20231030	141100	23317635	923	923	923	923	1
297	20231030	141000	23316712	915	917	917	915	103
298	20231030	140900	23222423	919	919	919	919	47
299	20231030	140800	23179230	923	923	923	923	0
300	20231030	140700	23179230	923	923	923	923	0
301	20231030	140600	23179230	923	923	923	923	0
302	20231030	140500	23179230	923	923	923	923	0
303	20231030	140400	23179230	923	923	923	923	0
304	20231030	140300	23179230	923	923	923	923	2
305	20231030	140200	23177384	919	919	919	919	410
306	20231030	140100	22800594	919	919	919	919	0
307	20231030	140000	22800594	919	919	919	919	0
308	20231030	135900	22800594	919	919	919	919	0
309	20231030	135800	22800594	919	919	919	919	5
310	20231030	135700	22795999	924	924	924	924	0
311	20231030	135600	22795999	924	924	924	924	10
312	20231030	135500	22786759	925	925	925	925	0
313	20231030	135400	22786759	925	925	925	925	0
314	20231030	135300	22786759	925	925	925	925	0
315	20231030	135200	22786759	925	925	925	925	0
316	20231030	135100	22786759	925	925	925	925	0
317	20231030	135000	22786759	925	925	925	925	0
318	20231030	134900	22786759	925	925	925	925	0
319	20231030	134800	22786759	925	925	925	925	0
320	20231030	134700	22786759	925	925	925	925	1
321	20231030	134600	22785834	924	923	924	923	42
322	20231030	134500	22747044	923	923	923	923	10
323	20231030	134400	22737814	919	919	919	919	0
324	20231030	134300	22737814	919	917	919	917	1539
325	20231030	134200	21324712	917	917	917	917	1
326	20231030	134100	21323795	918	918	918	918	0
327	20231030	134000	21323795	918	918	918	918	0
328	20231030	133900	21323795	918	918	918	918	0
329	20231030	133800	21323795	918	918	918	918	0
330	20231030	133700	21323795	918	918	918	918	0
331	20231030	133600	21323795	918	918	918	918	0
332	20231030	133500	21323795	918	918	918	918	0
333	20231030	133400	21323795	918	918	918	918	1
334	20231030	133300	21322877	918	918	918	918	0
335	20231030	133200	21322877	918	918	918	918	14
336	20231030	133100	21310025	910	911	911	910	560
337	20231030	133000	20799879	909	917	917	909	2240
338	20231030	132900	18756073	918	918	918	918	0
339	20231030	132800	18756073	918	918	918	918	0
340	20231030	132700	18756073	918	918	918	918	1334
341	20231030	132600	17531461	919	919	919	919	2
342	20231030	132500	17529623	919	919	919	919	0
343	20231030	132400	17529623	919	919	919	919	0
344	20231030	132300	17529623	919	919	919	919	0
345	20231030	132200	17529623	919	919	919	919	0
346	20231030	132100	17529623	919	919	919	919	0
347	20231030	132000	17529623	919	919	919	919	0
348	20231030	131900	17529623	919	919	919	919	0
349	20231030	131800	17529623	919	919	919	919	3
350	20231030	131700	17526866	919	919	919	919	30
351	20231030	131600	17499296	919	919	919	919	0
352	20231030	131500	17499296	919	919	919	919	0
353	20231030	131400	17499296	919	919	919	919	0
354	20231030	131300	17499296	919	919	919	919	0
355	20231030	131200	17499296	919	919	919	919	3
356	20231030	131100	17496539	919	919	919	919	0
357	20231030	131000	17496539	919	919	919	919	0
358	20231030	130900	17496539	919	919	919	919	24
359	20231030	130800	17474483	919	919	919	919	0
360	20231030	130700	17474483	919	919	919	919	0
361	20231030	130600	17474483	919	919	919	919	0
362	20231030	130500	17474483	919	919	919	919	0
363	20231030	130400	17474483	919	919	919	919	0
364	20231030	130300	17474483	919	919	919	919	0
365	20231030	130200	17474483	919	919	919	919	0
366	20231030	130100	17474483	919	919	919	919	0
367	20231030	130000	17474483	919	919	919	919	0
368	20231030	125900	17474483	919	919	919	919	0
369	20231030	125800	17474483	919	919	919	919	0
370	20231030	125700	17474483	919	919	919	919	0
371	20231030	125600	17474483	919	919	919	919	3
372	20231030	125500	17471726	919	919	919	919	10
373	20231030	125400	17462536	919	919	919	919	0
374	20231030	125300	17462536	919	919	919	919	3
375	20231030	125200	17459779	919	919	919	919	100
376	20231030	125100	17367879	919	919	919	919	0
377	20231030	125000	17367879	919	919	919	919	0
378	20231030	124900	17367879	919	919	919	919	0
379	20231030	124800	17367879	919	919	919	919	0
380	20231030	124700	17367879	919	919	919	919	0
381	20231030	124600	17367879	919	919	919	919	100
382	20231030	124500	17275979	919	919	919	919	160
383	20231030	124400	17128939	919	919	919	919	0
384	20231030	124300	17128939	919	919	919	919	1002
385	20231030	124200	16208101	919	919	919	919	52
386	20231030	124100	16160313	918	918	918	918	0
387	20231030	124000	16160313	918	918	918	918	0
388	20231030	123900	16160313	918	919	919	918	861
389	20231030	123800	15369831	920	920	920	920	0
390	20231030	123700	15369831	920	920	920	920	2
391	20231030	123600	15367991	920	920	920	920	248
392	20231030	123500	15139831	921	921	921	921	3
393	20231030	123400	15137068	921	921	921	921	158
394	20231030	123300	14991550	925	925	925	925	0
395	20231030	123200	14991550	925	925	925	925	0
396	20231030	123100	14991550	925	925	925	925	0
397	20231030	123000	14991550	925	925	925	925	0
398	20231030	122900	14991550	925	925	925	925	0
399	20231030	122800	14991550	925	925	925	925	0
400	20231030	122700	14991550	925	925	925	925	0
401	20231030	122600	14991550	925	925	925	925	2
402	20231030	122500	14989700	926	926	926	926	0
403	20231030	122400	14989700	926	926	926	926	0
404	20231030	122300	14989700	926	926	926	926	0
405	20231030	122200	14989700	926	926	926	926	0
406	20231030	122100	14989700	926	926	926	926	1
407	20231030	122000	14988774	920	920	920	920	0
408	20231030	121900	14988774	920	920	920	920	0
409	20231030	121800	14988774	920	920	920	920	0
410	20231030	121700	14988774	920	920	920	920	4
411	20231030	121600	14985094	920	920	920	920	0
412	20231030	121500	14985094	920	920	920	920	536
413	20231030	121400	14491974	920	920	920	920	0
414	20231030	121300	14491974	920	920	920	920	0
415	20231030	121200	14491974	920	920	920	920	4
416	20231030	121100	14488294	920	920	920	920	0
417	20231030	121000	14488294	920	926	926	920	104
418	20231030	120900	14392014	926	926	926	926	0
419	20231030	120800	14392014	926	926	926	926	0
420	20231030	120700	14392014	926	926	926	926	0
421	20231030	120600	14392014	926	926	926	926	0
422	20231030	120500	14392014	926	926	926	926	0
423	20231030	120400	14392014	926	926	926	926	0
424	20231030	120300	14392014	926	926	926	926	0
425	20231030	120200	14392014	926	926	926	926	0
426	20231030	120100	14392014	926	926	926	926	0
427	20231030	120000	14392014	926	926	926	926	0
428	20231030	115900	14392014	926	926	926	926	0
429	20231030	115800	14392014	926	926	926	926	100
430	20231030	115700	14299414	926	926	926	926	0
431	20231030	115600	14299414	926	926	926	926	3200
432	20231030	115500	11336214	926	926	926	926	0
433	20231030	115400	11336214	926	926	926	926	0
434	20231030	115300	11336214	926	926	926	926	0
435	20231030	115200	11336214	926	926	926	926	0
436	20231030	115100	11336214	926	926	926	926	0
437	20231030	115000	11336214	926	926	926	926	0
438	20231030	114900	11336214	926	926	926	926	0
439	20231030	114800	11336214	926	926	926	926	0
440	20231030	114700	11336214	926	926	926	926	0
441	20231030	114600	11336214	926	926	926	926	0
442	20231030	114500	11336214	926	926	926	926	0
443	20231030	114400	11336214	926	926	926	926	0
444	20231030	114300	11336214	926	926	926	926	0
445	20231030	114200	11336214	926	926	926	926	0
446	20231030	114100	11336214	926	926	926	926	0
447	20231030	114000	11336214	926	926	926	926	0
448	20231030	113900	11336214	926	926	926	926	0
449	20231030	113800	11336214	926	926	926	926	0
450	20231030	113700	11336214	926	926	926	926	0
451	20231030	113600	11336214	926	926	926	926	0
452	20231030	113500	11336214	926	926	926	926	0
453	20231030	113400	11336214	926	926	926	926	237
454	20231030	113300	11116752	926	926	926	926	0
455	20231030	113200	11116752	926	926	926	926	0
456	20231030	113100	11116752	926	926	926	926	0
457	20231030	113000	11116752	926	926	926	926	0
458	20231030	112900	11116752	926	926	926	926	0
459	20231030	112800	11116752	926	926	926	926	0
460	20231030	112700	11116752	926	926	926	926	0
461	20231030	112600	11116752	926	926	926	926	0
462	20231030	112500	11116752	926	926	926	926	0
463	20231030	112400	11116752	926	926	926	926	0
464	20231030	112300	11116752	926	926	926	926	0
465	20231030	112200	11116752	926	926	926	926	0
466	20231030	112100	11116752	926	926	926	926	0
467	20231030	112000	11116752	926	926	926	926	0
468	20231030	111900	11116752	926	926	926	926	0
469	20231030	111800	11116752	926	926	926	926	0
470	20231030	111700	11116752	926	926	926	926	0
471	20231030	111600	11116752	926	926	926	926	0
472	20231030	111500	11116752	926	926	926	926	0
473	20231030	111400	11116752	926	926	926	926	27
474	20231030	111300	11091750	926	926	926	926	0
475	20231030	111200	11091750	926	926	926	926	0
476	20231030	111100	11091750	926	926	926	926	0
477	20231030	111000	11091750	926	926	926	926	0
478	20231030	110900	11091750	926	926	926	926	0
479	20231030	110800	11091750	926	926	926	926	0
480	20231030	110700	11091750	926	926	926	926	0
481	20231030	110600	11091750	926	926	926	926	0
482	20231030	110500	11091750	926	926	926	926	0
483	20231030	110400	11091750	926	926	926	926	0
484	20231030	110300	11091750	926	926	926	926	0
485	20231030	110200	11091750	926	926	926	926	0
486	20231030	110100	11091750	926	926	926	926	0
487	20231030	110000	11091750	926	926	926	926	0
488	20231030	105900	11091750	926	926	926	926	0
489	20231030	105800	11091750	926	926	926	926	1
490	20231030	105700	11090824	911	923	923	911	3459
491	20231030	105600	7920636	926	926	926	926	0
492	20231030	105500	7920636	926	926	926	926	0
493	20231030	105400	7920636	926	926	926	926	0
494	20231030	105300	7920636	926	926	926	926	0
495	20231030	105200	7920636	926	926	926	926	0
496	20231030	105100	7920636	926	926	926	926	0
497	20231030	105000	7920636	926	926	926	926	0
498	20231030	104900	7920636	926	926	926	926	0
499	20231030	104800	7920636	926	926	926	926	0
500	20231030	104700	7920636	926	926	926	926	0
501	20231030	104600	7920636	926	926	926	926	0
502	20231030	104500	7920636	926	926	926	926	0
503	20231030	104400	7920636	926	926	926	926	0
504	20231030	104300	7920636	926	926	926	926	0
505	20231030	104200	7920636	926	926	926	926	1500
506	20231030	104100	6531636	926	926	926	926	0
507	20231030	104000	6531636	926	926	926	926	0
508	20231030	103900	6531636	926	926	926	926	0
509	20231030	103800	6531636	926	926	926	926	1
510	20231030	103700	6530710	923	923	923	923	0
511	20231030	103600	6530710	923	923	923	923	890
512	20231030	103500	5709240	923	923	923	923	0
513	20231030	103400	5709240	923	923	923	923	0
514	20231030	103300	5709240	923	923	923	923	0
515	20231030	103200	5709240	923	923	923	923	0
516	20231030	103100	5709240	923	923	923	923	0
517	20231030	103000	5709240	923	923	923	923	0
518	20231030	102900	5709240	923	923	923	923	0
519	20231030	102800	5709240	923	923	923	923	34
520	20231030	102700	5677858	923	923	923	923	1
521	20231030	102600	5676935	926	926	926	926	1
522	20231030	102500	5676009	923	923	923	923	0
523	20231030	102400	5676009	923	923	923	923	0
524	20231030	102300	5676009	923	923	923	923	1
525	20231030	102200	5675086	929	929	929	929	0
526	20231030	102100	5675086	929	929	929	929	0
527	20231030	102000	5675086	929	929	929	929	0
528	20231030	101900	5675086	929	929	929	929	0
529	20231030	101800	5675086	929	929	929	929	0
530	20231030	101700	5675086	929	929	929	929	0
531	20231030	101600	5675086	929	929	929	929	0
532	20231030	101500	5675086	929	929	929	929	0
533	20231030	101400	5675086	929	929	929	929	0
534	20231030	101300	5675086	929	929	929	929	0
535	20231030	101200	5675086	929	929	929	929	0
536	20231030	101100	5675086	929	929	929	929	1
537	20231030	101000	5674157	923	923	923	923	965
538	20231030	100900	4783462	930	930	930	930	0
539	20231030	100800	4783462	930	930	930	930	0
540	20231030	100700	4783462	930	930	930	930	0
541	20231030	100600	4783462	930	930	930	930	0
542	20231030	100500	4783462	930	930	930	930	0
543	20231030	100400	4783462	930	930	930	930	0
544	20231030	100300	4783462	930	930	930	930	0
545	20231030	100200	4783462	930	930	930	930	0
546	20231030	100100	4783462	930	930	930	930	0
547	20231030	100000	4783462	930	923	930	923	2
548	20231030	095900	4781609	930	930	930	930	0
549	20231030	095800	4781609	930	930	930	930	0
550	20231030	095700	4781609	930	930	930	930	0
551	20231030	095600	4781609	930	930	930	930	0
552	20231030	095500	4781609	930	930	930	930	0
553	20231030	095400	4781609	930	930	930	930	0
554	20231030	095300	4781609	930	930	930	930	0
555	20231030	095200	4781609	930	930	930	930	0
556	20231030	095100	4781609	930	930	930	930	0
557	20231030	095000	4781609	930	930	930	930	0
558	20231030	094900	4781609	930	930	930	930	0
559	20231030	094800	4781609	930	930	930	930	0
560	20231030	094700	4781609	930	930	930	930	9
561	20231030	094600	4773239	930	930	930	930	0
562	20231030	094500	4773239	930	930	930	930	0
563	20231030	094400	4773239	930	930	930	930	0
564	20231030	094300	4773239	930	930	930	930	0
565	20231030	094200	4773239	930	920	930	920	2
566	20231030	094100	4771389	931	931	931	931	0
567	20231030	094000	4771389	931	931	931	931	0
568	20231030	093900	4771389	931	920	931	920	424
569	20231030	093800	4381067	927	927	927	927	0
570	20231030	093700	4381067	927	927	927	927	0
571	20231030	093600	4381067	927	927	927	927	0
572	20231030	093500	4381067	927	927	927	927	0
573	20231030	093400	4381067	927	927	927	927	0
574	20231030	093300	4381067	927	927	927	927	0
575	20231030	093200	4381067	927	927	927	927	20
576	20231030	093100	4362527	931	931	931	931	0
577	20231030	093000	4362527	931	931	931	931	0
578	20231030	092900	4362527	931	931	931	931	0
579	20231030	092800	4362527	931	931	931	931	0
580	20231030	092700	4362527	931	931	931	931	0
581	20231030	092600	4362527	931	931	931	931	0
582	20231030	092500	4362527	931	930	931	930	17
583	20231030	092400	4346715	930	930	930	930	10
584	20231030	092300	4337415	931	931	931	931	0
585	20231030	092200	4337415	931	931	931	931	11
586	20231030	092100	4327174	931	920	931	920	677
587	20231030	092000	3702558	921	920	921	920	617
588	20231030	091900	3134917	920	920	920	920	1
589	20231030	091800	3133997	920	921	921	920	20
590	20231030	091700	3115587	921	921	921	921	0
591	20231030	091600	3115587	921	921	921	921	0
592	20231030	091500	3115587	921	921	921	921	1
593	20231030	091400	3114666	921	921	921	921	0
594	20231030	091300	3114666	921	921	921	901	1155
595	20231030	091200	2067717	921	925	925	912	866
596	20231030	091100	1275394	925	925	925	925	15
597	20231030	091000	1261519	938	938	938	938	0
598	20231030	090900	1261519	938	938	938	938	0
599	20231030	090800	1261519	938	936	938	936	1300
600	20231030	090700	42921	938	938	938	938	0
601	20231030	090600	42921	938	938	938	938	0
602	20231030	090500	42921	938	938	938	938	0
603	20231030	090400	42921	938	938	938	938	0
604	20231030	090300	42921	938	938	938	938	0
605	20231030	090200	42921	938	938	938	938	0
606	20231030	090100	42921	938	931	938	931	27
607	20231030	090000	17777	931	939	939	931	19