KissMeData/054180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192700	141838678	799	799	799	799	2660
3	20231027	192600	141838678	799	799	799	799	0
4	20231027	192500	141838678	799	799	799	799	0
5	20231027	192400	141838678	799	799	799	799	0
6	20231027	192300	141838678	799	799	799	799	0
7	20231027	192200	141838678	799	799	799	799	0
8	20231027	192100	141838678	799	799	799	799	0
9	20231027	192000	141838678	799	799	799	799	0
10	20231027	191900	141838678	799	799	799	799	0
11	20231027	191800	141838678	799	799	799	799	0
12	20231027	191700	141838678	799	799	799	799	0
13	20231027	191600	141838678	799	799	799	799	0
14	20231027	191500	141838678	799	799	799	799	0
15	20231027	191400	141838678	799	799	799	799	0
16	20231027	191300	141838678	799	799	799	799	0
17	20231027	191200	141838678	799	799	799	799	0
18	20231027	191100	141838678	799	799	799	799	0
19	20231027	191000	141838678	799	799	799	799	0
20	20231027	190900	141838678	799	799	799	799	0
21	20231027	190800	141838678	799	799	799	799	0
22	20231027	190700	141838678	799	799	799	799	0
23	20231027	190600	141838678	799	799	799	799	0
24	20231027	190500	141838678	799	799	799	799	0
25	20231027	190400	141838678	799	799	799	799	0
26	20231027	190300	141838678	799	799	799	799	0
27	20231027	190200	141838678	799	799	799	799	0
28	20231027	190100	141838678	799	799	799	799	0
29	20231027	190000	141838678	799	799	799	799	0
30	20231027	185900	141838678	799	799	799	799	0
31	20231027	185800	141838678	799	799	799	799	0
32	20231027	185700	141838678	799	799	799	799	2660
33	20231027	185600	141838678	799	799	799	799	0
34	20231027	185500	141838678	799	799	799	799	0
35	20231027	185400	141838678	799	799	799	799	0
36	20231027	185300	141838678	799	799	799	799	0
37	20231027	185200	141838678	799	799	799	799	0
38	20231027	185100	141838678	799	799	799	799	0
39	20231027	185000	141838678	799	799	799	799	0
40	20231027	184900	141838678	799	799	799	799	0
41	20231027	184800	141838678	799	799	799	799	0
42	20231027	184700	141838678	799	799	799	799	0
43	20231027	184600	141838678	799	799	799	799	0
44	20231027	184500	141838678	799	799	799	799	0
45	20231027	184400	141838678	799	799	799	799	0
46	20231027	184300	141838678	799	799	799	799	0
47	20231027	184200	141838678	799	799	799	799	0
48	20231027	184100	141838678	799	799	799	799	0
49	20231027	184000	141838678	799	799	799	799	0
50	20231027	183900	141838678	799	799	799	799	0
51	20231027	183800	141838678	799	799	799	799	0
52	20231027	183700	141838678	799	799	799	799	0
53	20231027	183600	141838678	799	799	799	799	0
54	20231027	183500	141838678	799	799	799	799	0
55	20231027	183400	141838678	799	799	799	799	0
56	20231027	183300	141838678	799	799	799	799	0
57	20231027	183200	141838678	799	799	799	799	0
58	20231027	183100	141838678	799	799	799	799	0
59	20231027	183000	141838678	799	799	799	799	0
60	20231027	182900	141838678	799	799	799	799	0
61	20231027	182800	141838678	799	799	799	799	0
62	20231027	182700	141838678	799	799	799	799	2660
63	20231027	182600	141838678	799	799	799	799	0
64	20231027	182500	141838678	799	799	799	799	0
65	20231027	182400	141838678	799	799	799	799	0
66	20231027	182300	141838678	799	799	799	799	0
67	20231027	182200	141838678	799	799	799	799	0
68	20231027	182100	141838678	799	799	799	799	0
69	20231027	182000	141838678	799	799	799	799	0
70	20231027	181900	141838678	799	799	799	799	0
71	20231027	181800	141838678	799	799	799	799	0
72	20231027	181700	141838678	799	799	799	799	0
73	20231027	181600	141838678	799	799	799	799	0
74	20231027	181500	141838678	799	799	799	799	0
75	20231027	181400	141838678	799	799	799	799	0
76	20231027	181300	141838678	799	799	799	799	0
77	20231027	181200	141838678	799	799	799	799	0
78	20231027	181100	141838678	799	799	799	799	0
79	20231027	181000	141838678	799	799	799	799	0
80	20231027	180900	141838678	799	799	799	799	0
81	20231027	180800	141838678	799	799	799	799	0
82	20231027	180700	141838678	799	799	799	799	0
83	20231027	180600	141838678	799	799	799	799	0
84	20231027	180500	141838678	799	799	799	799	0
85	20231027	180400	141838678	799	799	799	799	0
86	20231027	180300	141838678	799	799	799	799	0
87	20231027	180200	141838678	799	799	799	799	0
88	20231027	180100	141838678	799	799	799	799	0
89	20231027	180000	141838678	799	799	799	799	0
90	20231027	175900	141838678	799	799	799	799	0
91	20231027	175800	141838678	799	799	799	799	0
92	20231027	175700	141838678	799	799	799	799	2660
93	20231027	175600	141838678	799	799	799	799	0
94	20231027	175500	141838678	799	799	799	799	0
95	20231027	175400	141838678	799	799	799	799	0
96	20231027	175300	141838678	799	799	799	799	0
97	20231027	175200	141838678	799	799	799	799	0
98	20231027	175100	141838678	799	799	799	799	0
99	20231027	175000	141838678	799	799	799	799	0
100	20231027	174900	141838678	799	799	799	799	0
101	20231027	174800	141838678	799	799	799	799	0
102	20231027	174700	141838678	799	799	799	799	0
103	20231027	174600	141838678	799	799	799	799	0
104	20231027	174500	141838678	799	799	799	799	0
105	20231027	174400	141838678	799	799	799	799	0
106	20231027	174300	141838678	799	799	799	799	0
107	20231027	174200	141838678	799	799	799	799	0
108	20231027	174100	141838678	799	799	799	799	0
109	20231027	174000	141838678	799	799	799	799	0
110	20231027	173900	141838678	799	799	799	799	0
111	20231027	173800	141838678	799	799	799	799	0
112	20231027	173700	141838678	799	799	799	799	0
113	20231027	173600	141838678	799	799	799	799	0
114	20231027	173500	141838678	799	799	799	799	0
115	20231027	173400	141838678	799	799	799	799	0
116	20231027	173300	141838678	799	799	799	799	0
117	20231027	173200	141838678	799	799	799	799	0
118	20231027	173100	141838678	799	799	799	799	0
119	20231027	173000	141838678	799	799	799	799	0
120	20231027	172900	141838678	799	799	799	799	0
121	20231027	172800	141838678	799	799	799	799	0
122	20231027	172700	141838678	799	799	799	799	2660
123	20231027	172600	141838678	799	799	799	799	0
124	20231027	172500	141838678	799	799	799	799	0
125	20231027	172400	141838678	799	799	799	799	0
126	20231027	172300	141838678	799	799	799	799	0
127	20231027	172200	141838678	799	799	799	799	0
128	20231027	172100	141838678	799	799	799	799	0
129	20231027	172000	141838678	799	799	799	799	0
130	20231027	171900	141838678	799	799	799	799	0
131	20231027	171800	141838678	799	799	799	799	0
132	20231027	171700	141838678	799	799	799	799	0
133	20231027	171600	141838678	799	799	799	799	0
134	20231027	171500	141838678	799	799	799	799	0
135	20231027	171400	141838678	799	799	799	799	0
136	20231027	171300	141838678	799	799	799	799	0
137	20231027	171200	141838678	799	799	799	799	0
138	20231027	171100	141838678	799	799	799	799	0
139	20231027	171000	141838678	799	799	799	799	0
140	20231027	170900	141838678	799	799	799	799	0
141	20231027	170800	141838678	799	799	799	799	0
142	20231027	170700	141838678	799	799	799	799	0
143	20231027	170600	141838678	799	799	799	799	0
144	20231027	170500	141838678	799	799	799	799	0
145	20231027	170400	141838678	799	799	799	799	0
146	20231027	170300	141838678	799	799	799	799	0
147	20231027	170200	141838678	799	799	799	799	0
148	20231027	170100	141838678	799	799	799	799	0
149	20231027	170000	141838678	799	799	799	799	0
150	20231027	165900	141838678	799	799	799	799	0
151	20231027	165800	141838678	799	799	799	799	0
152	20231027	165700	141838678	799	799	799	799	2660
153	20231027	165600	141838678	799	799	799	799	0
154	20231027	165500	141838678	799	799	799	799	0
155	20231027	165400	141838678	799	799	799	799	0
156	20231027	165300	141838678	799	799	799	799	0
157	20231027	165200	141838678	799	799	799	799	0
158	20231027	165100	141838678	799	799	799	799	0
159	20231027	165000	141838678	799	799	799	799	0
160	20231027	164900	141838678	799	799	799	799	0
161	20231027	164800	141838678	799	799	799	799	0
162	20231027	164700	141838678	799	799	799	799	0
163	20231027	164600	141838678	799	799	799	799	0
164	20231027	164500	141838678	799	799	799	799	0
165	20231027	164400	141838678	799	799	799	799	0
166	20231027	164300	141838678	799	799	799	799	0
167	20231027	164200	141838678	799	799	799	799	0
168	20231027	164100	141838678	799	799	799	799	0
169	20231027	164000	141838678	799	799	799	799	0
170	20231027	163900	141838678	799	799	799	799	0
171	20231027	163800	141838678	799	799	799	799	0
172	20231027	163700	141838678	799	799	799	799	0
173	20231027	163600	141838678	799	799	799	799	0
174	20231027	163500	141838678	799	799	799	799	0
175	20231027	163400	141838678	799	799	799	799	0
176	20231027	163300	141838678	799	799	799	799	0
177	20231027	163200	141838678	799	799	799	799	0
178	20231027	163100	141838678	799	799	799	799	0
179	20231027	163000	141838678	799	799	799	799	0
180	20231027	162900	141838678	799	799	799	799	0
181	20231027	162800	141838678	799	799	799	799	0
182	20231027	162700	141838678	799	799	799	799	2660
183	20231027	162600	141838678	799	799	799	799	0
184	20231027	162500	141838678	799	799	799	799	0
185	20231027	162400	141838678	799	799	799	799	0
186	20231027	162300	141838678	799	799	799	799	0
187	20231027	162200	141838678	799	799	799	799	0
188	20231027	162100	141838678	799	799	799	799	0
189	20231027	162000	141838678	799	799	799	799	0
190	20231027	161900	141838678	799	799	799	799	0
191	20231027	161800	141838678	799	799	799	799	0
192	20231027	161700	141838678	799	799	799	799	0
193	20231027	161600	141838678	799	799	799	799	0
194	20231027	161500	141838678	799	799	799	799	0
195	20231027	161400	141838678	799	799	799	799	0
196	20231027	161300	141838678	799	799	799	799	0
197	20231027	161200	141838678	799	799	799	799	0
198	20231027	161100	141838678	799	799	799	799	0
199	20231027	161000	141838678	799	799	799	799	0
200	20231027	160900	141838678	799	799	799	799	0
201	20231027	160800	141838678	799	799	799	799	0
202	20231027	160700	141838678	799	799	799	799	0
203	20231027	160600	141838678	799	799	799	799	0
204	20231027	160500	141838678	799	799	799	799	0
205	20231027	160400	141838678	799	799	799	799	0
206	20231027	160300	141838678	799	799	799	799	0
207	20231027	160200	141838678	799	799	799	799	0
208	20231027	160100	141838678	799	799	799	799	0
209	20231027	160000	141838678	799	799	799	799	0
210	20231027	155900	141838678	799	799	799	799	0
211	20231027	155800	141838678	799	799	799	799	0
212	20231027	155700	141838678	799	799	799	799	2660
213	20231027	155600	141838678	799	799	799	799	0
214	20231027	155500	141838678	799	799	799	799	0
215	20231027	155400	141838678	799	799	799	799	0
216	20231027	155300	141838678	799	799	799	799	0
217	20231027	155200	141838678	799	799	799	799	0
218	20231027	155100	141838678	799	799	799	799	0
219	20231027	155000	141838678	799	799	799	799	0
220	20231027	154900	141838678	799	799	799	799	0
221	20231027	154800	141838678	799	799	799	799	0
222	20231027	154700	141838678	799	799	799	799	0
223	20231027	154600	141838678	799	799	799	799	0
224	20231027	154500	141838678	799	799	799	799	0
225	20231027	154400	141838678	799	799	799	799	0
226	20231027	154300	141838678	799	799	799	799	0
227	20231027	154200	141838678	799	799	799	799	0
228	20231027	154100	141838678	799	799	799	799	0
229	20231027	154000	141838678	799	799	799	799	0
230	20231027	153900	141838678	799	799	799	799	0
231	20231027	153800	141838678	799	799	799	799	0
232	20231027	153700	141838678	799	799	799	799	0
233	20231027	153600	141838678	799	799	799	799	0
234	20231027	153500	141838678	799	799	799	799	0
235	20231027	153400	141838678	799	799	799	799	0
236	20231027	153300	141838678	799	799	799	799	0
237	20231027	153200	141838678	799	799	799	799	0
238	20231027	153100	141838678	799	799	799	799	0
239	20231027	153000	141838678	799	799	799	799	2660
240	20231027	152900	139713338	799	799	799	799	0
241	20231027	152800	139713338	799	799	799	799	0
242	20231027	152700	139713338	799	799	799	799	0
243	20231027	152600	139713338	799	799	799	799	0
244	20231027	152500	139713338	799	799	799	799	0
245	20231027	152400	139713338	799	799	799	799	0
246	20231027	152300	139713338	799	799	799	799	0
247	20231027	152200	139713338	799	799	799	799	0
248	20231027	152100	139713338	799	799	799	799	0
249	20231027	152000	139713338	799	799	799	799	0
250	20231027	151900	139713338	799	799	799	799	3
251	20231027	151800	139710941	795	795	795	795	0
252	20231027	151700	139710941	795	795	795	795	3675
253	20231027	151600	136789316	796	796	796	796	1
254	20231027	151500	136788520	796	796	796	796	586
255	20231027	151400	136322064	796	796	796	796	2
256	20231027	151300	136320472	796	796	796	796	1
257	20231027	151200	136319676	796	796	796	796	12
258	20231027	151100	136310124	796	796	796	796	217
259	20231027	151000	136137392	796	796	796	796	286
260	20231027	150900	135909736	796	796	796	796	0
261	20231027	150800	135909736	796	796	796	796	0
262	20231027	150700	135909736	796	796	796	796	120
263	20231027	150600	135814216	796	796	796	796	451
264	20231027	150500	135455220	796	796	796	796	1
265	20231027	150400	135454424	795	795	795	795	0
266	20231027	150300	135454424	795	797	797	795	162
267	20231027	150200	135325532	797	797	797	797	500
268	20231027	150100	134927032	798	799	799	798	2
269	20231027	150000	134925435	799	799	799	799	0
270	20231027	145900	134925435	799	798	799	798	1176
271	20231027	145800	133985882	798	798	798	798	0
272	20231027	145700	133985882	798	798	798	798	0
273	20231027	145600	133985882	798	797	798	797	1800
274	20231027	145500	132549497	797	797	797	797	0
275	20231027	145400	132549497	797	797	798	797	765
276	20231027	145300	131939394	797	797	797	796	300
277	20231027	145200	131700394	794	794	794	794	0
278	20231027	145100	131700394	794	794	794	794	740
279	20231027	145000	131112834	792	792	792	792	0
280	20231027	144900	131112834	792	792	792	792	0
281	20231027	144800	131112834	792	792	792	792	0
282	20231027	144700	131112834	792	792	792	792	0
283	20231027	144600	131112834	792	792	792	792	0
284	20231027	144500	131112834	792	792	792	792	0
285	20231027	144400	131112834	792	792	792	792	0
286	20231027	144300	131112834	792	792	792	792	12
287	20231027	144200	131103330	794	794	794	793	361
288	20231027	144100	130816852	794	794	794	794	1
289	20231027	144000	130816058	790	790	790	790	0
290	20231027	143900	130816058	790	790	790	790	19
291	20231027	143800	130801048	790	790	790	790	200
292	20231027	143700	130643048	790	790	790	790	0
293	20231027	143600	130643048	790	790	790	790	0
294	20231027	143500	130643048	790	790	790	790	0
295	20231027	143400	130643048	790	791	791	790	755
296	20231027	143300	130046597	789	789	789	789	0
297	20231027	143200	130046597	789	789	789	789	0
298	20231027	143100	130046597	789	789	789	789	0
299	20231027	143000	130046597	789	789	789	789	0
300	20231027	142900	130046597	789	789	789	789	0
301	20231027	142800	130046597	789	789	789	789	0
302	20231027	142700	130046597	789	789	789	789	0
303	20231027	142600	130046597	789	789	789	789	91
304	20231027	142500	129974798	790	790	790	790	0
305	20231027	142400	129974798	790	790	790	790	1172
306	20231027	142300	129048918	790	790	790	790	0
307	20231027	142200	129048918	790	797	797	790	10000
308	20231027	142100	121131038	796	796	796	796	0
309	20231027	142000	121131038	796	796	796	796	0
310	20231027	141900	121131038	796	796	796	796	0
311	20231027	141800	121131038	796	796	796	796	0
312	20231027	141700	121131038	796	796	796	796	0
313	20231027	141600	121131038	796	796	796	796	0
314	20231027	141500	121131038	796	796	796	796	0
315	20231027	141400	121131038	796	796	796	796	0
316	20231027	141300	121131038	796	796	796	796	0
317	20231027	141200	121131038	796	797	797	796	2020
318	20231027	141100	119521108	800	800	800	800	0
319	20231027	141000	119521108	800	800	800	800	0
320	20231027	140900	119521108	800	800	800	800	0
321	20231027	140800	119521108	800	800	800	800	0
322	20231027	140700	119521108	800	800	800	800	2
323	20231027	140600	119519508	800	800	800	800	3
324	20231027	140500	119517108	798	798	798	798	552
325	20231027	140400	119076612	798	798	798	798	10
326	20231027	140300	119068632	798	798	798	798	0
327	20231027	140200	119068632	798	798	798	798	0
328	20231027	140100	119068632	798	798	798	798	0
329	20231027	140000	119068632	798	798	798	798	0
330	20231027	135900	119068632	798	798	798	798	0
331	20231027	135800	119068632	798	798	798	798	0
332	20231027	135700	119068632	798	798	798	798	0
333	20231027	135600	119068632	798	798	798	798	1600
334	20231027	135500	117791832	802	802	802	802	500
335	20231027	135400	117390832	798	798	798	798	10
336	20231027	135300	117382852	798	802	802	798	724
337	20231027	135200	116804511	802	802	802	802	0
338	20231027	135100	116804511	802	802	802	802	55
339	20231027	135000	116760401	802	802	802	802	9
340	20231027	134900	116753183	803	803	803	803	0
341	20231027	134800	116753183	803	803	803	801	1187
342	20231027	134700	115801222	803	803	803	803	0
343	20231027	134600	115801222	803	803	803	803	10
344	20231027	134500	115793192	802	802	802	802	0
345	20231027	134400	115793192	802	802	802	802	10
346	20231027	134300	115785172	801	801	801	801	0
347	20231027	134200	115785172	801	805	805	801	510
348	20231027	134100	115374662	805	805	805	805	0
349	20231027	134000	115374662	805	805	805	805	0
350	20231027	133900	115374662	805	805	805	805	61
351	20231027	133800	115325557	806	806	806	806	503
352	20231027	133700	114920139	805	805	805	805	1666
353	20231027	133600	113579009	804	804	804	804	10
354	20231027	133500	113570969	801	804	804	801	261
355	20231027	133400	113361875	805	805	805	805	0
356	20231027	133300	113361875	805	805	805	805	0
357	20231027	133200	113361875	805	805	805	805	0
358	20231027	133100	113361875	805	805	805	805	0
359	20231027	133000	113361875	805	805	805	805	0
360	20231027	132900	113361875	805	801	805	801	1504
361	20231027	132800	112155558	801	799	801	799	182
362	20231027	132700	112010008	800	800	800	800	5
363	20231027	132600	112006008	799	799	799	799	0
364	20231027	132500	112006008	799	799	799	799	150
365	20231027	132400	111886158	799	799	799	799	0
366	20231027	132300	111886158	799	799	799	799	0
367	20231027	132200	111886158	799	794	799	794	101
368	20231027	132100	111805959	798	798	798	798	6721
369	20231027	132000	106442601	798	798	798	798	0
370	20231027	131900	106442601	798	798	798	798	6993
371	20231027	131800	100862187	798	798	798	798	0
372	20231027	131700	100862187	798	797	798	797	3000
373	20231027	131600	98470048	798	798	798	798	60
374	20231027	131500	98422168	798	798	798	798	126
375	20231027	131400	98321620	798	798	798	798	0
376	20231027	131300	98321620	798	794	798	794	2760
377	20231027	131200	96126823	793	793	793	793	231
378	20231027	131100	95943640	793	793	793	793	0
379	20231027	131000	95943640	793	793	793	793	0
380	20231027	130900	95943640	793	793	793	793	0
381	20231027	130800	95943640	793	793	793	793	0
382	20231027	130700	95943640	793	793	793	793	14
383	20231027	130600	95932538	791	791	791	791	0
384	20231027	130500	95932538	791	791	791	791	0
385	20231027	130400	95932538	791	791	791	791	0
386	20231027	130300	95932538	791	791	791	791	0
387	20231027	130200	95932538	791	791	791	791	37
388	20231027	130100	95903271	791	791	791	791	0
389	20231027	130000	95903271	791	791	791	791	6
390	20231027	125900	95898525	792	792	792	792	0
391	20231027	125800	95898525	792	792	792	792	0
392	20231027	125700	95898525	792	792	792	792	0
393	20231027	125600	95898525	792	792	792	792	258
394	20231027	125500	95694189	795	795	795	795	0
395	20231027	125400	95694189	795	795	795	795	500
396	20231027	125300	95296689	795	795	795	795	0
397	20231027	125200	95296689	795	795	795	795	3
398	20231027	125100	95294304	795	795	795	795	0
399	20231027	125000	95294304	795	795	795	795	0
400	20231027	124900	95294304	795	795	795	795	0
401	20231027	124800	95294304	795	795	795	795	0
402	20231027	124700	95294304	795	795	795	795	0
403	20231027	124600	95294304	795	795	795	795	0
404	20231027	124500	95294304	795	790	795	790	4002
405	20231027	124400	92114556	794	794	794	794	0
406	20231027	124300	92114556	794	794	794	794	0
407	20231027	124200	92114556	794	794	794	794	0
408	20231027	124100	92114556	794	794	794	794	10
409	20231027	124000	92106616	794	794	794	794	60
410	20231027	123900	92058976	794	794	794	794	60
411	20231027	123800	92011336	794	794	794	794	0
412	20231027	123700	92011336	794	794	794	794	0
413	20231027	123600	92011336	794	794	794	794	1
414	20231027	123500	92010542	795	795	795	795	0
415	20231027	123400	92010542	795	794	795	794	27
416	20231027	123300	91989103	794	794	794	794	0
417	20231027	123200	91989103	794	793	794	793	497
418	20231027	123100	91594521	794	794	794	794	0
419	20231027	123000	91594521	794	794	794	794	1000
420	20231027	122900	90800521	795	793	795	793	25
421	20231027	122800	90780686	794	794	794	794	1000
422	20231027	122700	89986686	794	794	794	794	0
423	20231027	122600	89986686	794	794	794	794	0
424	20231027	122500	89986686	794	794	794	794	0
425	20231027	122400	89986686	794	794	794	794	2
426	20231027	122300	89985098	790	790	790	790	1
427	20231027	122200	89984308	790	790	790	790	0
428	20231027	122100	89984308	790	790	790	790	0
429	20231027	122000	89984308	790	790	790	790	0
430	20231027	121900	89984308	790	790	790	790	1416
431	20231027	121800	88865668	790	791	791	790	500
432	20231027	121700	88470651	790	790	790	790	0
433	20231027	121600	88470651	790	790	790	790	0
434	20231027	121500	88470651	790	790	790	790	0
435	20231027	121400	88470651	790	790	790	790	0
436	20231027	121300	88470651	790	790	790	790	0
437	20231027	121200	88470651	790	790	790	790	0
438	20231027	121100	88470651	790	790	790	790	0
439	20231027	121000	88470651	790	790	790	790	0
440	20231027	120900	88470651	790	790	790	790	0
441	20231027	120800	88470651	790	790	790	790	0
442	20231027	120700	88470651	790	790	790	790	0
443	20231027	120600	88470651	790	790	790	790	0
444	20231027	120500	88470651	790	790	790	790	0
445	20231027	120400	88470651	790	790	790	790	0
446	20231027	120300	88470651	790	790	790	790	0
447	20231027	120200	88470651	790	792	792	790	2263
448	20231027	120100	86681509	793	793	793	793	0
449	20231027	120000	86681509	793	793	793	793	56
450	20231027	115900	86637101	795	795	795	795	0
451	20231027	115800	86637101	795	795	795	795	0
452	20231027	115700	86637101	795	795	795	795	155
453	20231027	115600	86513876	796	796	796	796	1
454	20231027	115500	86513080	795	795	795	795	0
455	20231027	115400	86513080	795	795	795	795	0
456	20231027	115300	86513080	795	795	795	795	1
457	20231027	115200	86512285	798	798	798	798	0
458	20231027	115100	86512285	798	798	798	798	0
459	20231027	115000	86512285	798	798	798	798	0
460	20231027	114900	86512285	798	798	798	798	0
461	20231027	114800	86512285	798	792	798	792	2226
462	20231027	114700	84743050	792	792	792	792	1300
463	20231027	114600	83713450	792	792	792	792	0
464	20231027	114500	83713450	792	792	792	792	0
465	20231027	114400	83713450	792	792	792	792	0
466	20231027	114300	83713450	792	792	792	792	0
467	20231027	114200	83713450	792	792	792	792	0
468	20231027	114100	83713450	792	792	792	792	0
469	20231027	114000	83713450	792	792	792	792	1
470	20231027	113900	83712658	792	792	792	792	0
471	20231027	113800	83712658	792	792	792	792	0
472	20231027	113700	83712658	792	791	792	791	5357
473	20231027	113600	79475266	791	791	791	791	2
474	20231027	113500	79473684	788	789	789	788	600
475	20231027	113400	79000860	791	791	791	791	0
476	20231027	113300	79000860	791	789	791	789	138
477	20231027	113200	78891976	789	789	789	789	2
478	20231027	113100	78890398	789	790	790	789	861
479	20231027	113000	78210769	788	788	788	788	0
480	20231027	112900	78210769	788	788	788	788	0
481	20231027	112800	78210769	788	789	789	788	500
482	20231027	112700	77816760	791	791	791	791	1
483	20231027	112600	77815969	791	791	791	791	250
484	20231027	112500	77618219	791	791	791	791	0
485	20231027	112400	77618219	791	791	791	791	1
486	20231027	112300	77617428	791	791	791	791	0
487	20231027	112200	77617428	791	791	791	791	0
488	20231027	112100	77617428	791	791	791	791	1
489	20231027	112000	77616637	791	791	791	791	1
490	20231027	111900	77615846	791	791	791	791	0
491	20231027	111800	77615846	791	791	791	791	0
492	20231027	111700	77615846	791	791	791	791	0
493	20231027	111600	77615846	791	791	791	791	0
494	20231027	111500	77615846	791	791	791	791	0
495	20231027	111400	77615846	791	791	791	791	0
496	20231027	111300	77615846	791	791	791	791	30
497	20231027	111200	77592116	791	791	791	791	5
498	20231027	111100	77588161	791	791	791	791	0
499	20231027	111000	77588161	791	791	791	791	2
500	20231027	110900	77586579	786	786	786	786	0
501	20231027	110800	77586579	786	786	786	786	0
502	20231027	110700	77586579	786	788	788	786	2640
503	20231027	110600	75511513	791	791	791	791	0
504	20231027	110500	75511513	791	791	791	791	0
505	20231027	110400	75511513	791	791	791	791	5
506	20231027	110300	75507558	788	788	788	788	0
507	20231027	110200	75507558	788	788	788	788	1
508	20231027	110100	75506770	790	790	790	790	1
509	20231027	110000	75505980	791	791	791	791	0
510	20231027	105900	75505980	791	791	791	791	2
511	20231027	105800	75504398	791	791	791	791	50
512	20231027	105700	75464848	791	791	791	791	0
513	20231027	105600	75464848	791	791	791	791	1
514	20231027	105500	75464057	787	787	787	787	0
515	20231027	105400	75464057	787	787	787	787	1
516	20231027	105300	75463270	787	787	787	787	0
517	20231027	105200	75463270	787	787	787	787	4
518	20231027	105100	75460122	787	788	788	787	1015
519	20231027	105000	74661283	787	789	789	787	173
520	20231027	104900	74525040	791	791	791	791	0
521	20231027	104800	74525040	791	791	791	791	0
522	20231027	104700	74525040	791	791	791	791	1
523	20231027	104600	74524249	791	791	791	791	3
524	20231027	104500	74521876	791	791	791	791	4
525	20231027	104400	74518712	791	791	791	791	1
526	20231027	104300	74517921	788	788	789	788	3
527	20231027	104200	74515556	789	789	789	789	0
528	20231027	104100	74515556	789	789	789	789	97
529	20231027	104000	74439023	789	789	789	789	2
530	20231027	103900	74437445	789	789	789	789	1
531	20231027	103800	74436656	789	790	790	789	316
532	20231027	103700	74187294	790	790	790	790	0
533	20231027	103600	74187294	790	790	790	790	62
534	20231027	103500	74138314	790	790	790	790	282
535	20231027	103400	73915534	790	790	790	790	0
536	20231027	103300	73915534	790	790	790	790	0
537	20231027	103200	73915534	790	790	790	790	0
538	20231027	103100	73915534	790	789	790	789	51
539	20231027	103000	73875294	788	783	788	783	4
540	20231027	102900	73872147	783	785	785	783	1100
541	20231027	102800	73010232	788	788	788	788	0
542	20231027	102700	73010232	788	786	788	786	3
543	20231027	102600	73007870	786	786	786	786	50
544	20231027	102500	72968570	787	787	787	787	0
545	20231027	102400	72968570	787	787	787	787	3
546	20231027	102300	72966209	785	787	787	785	177
547	20231027	102200	72827063	787	787	787	787	83
548	20231027	102100	72761742	787	787	787	787	0
549	20231027	102000	72761742	787	786	787	786	285
550	20231027	101900	72537606	789	789	789	789	0
551	20231027	101800	72537606	789	789	789	789	0
552	20231027	101700	72537606	789	789	789	789	2
553	20231027	101600	72536028	784	784	784	784	20
554	20231027	101500	72520348	784	784	784	784	0
555	20231027	101400	72520348	784	784	784	784	2700
556	20231027	101300	70403548	784	784	784	784	3500
557	20231027	101200	67659548	789	789	789	789	0
558	20231027	101100	67659548	789	789	789	789	19
559	20231027	101000	67644557	789	789	789	789	0
560	20231027	100900	67644557	789	789	789	789	100
561	20231027	100800	67565657	789	789	789	789	0
562	20231027	100700	67565657	789	783	789	783	503
563	20231027	100600	67170950	783	783	783	783	0
564	20231027	100500	67170950	783	784	786	783	1020
565	20231027	100400	66369517	786	786	786	786	0
566	20231027	100300	66369517	786	786	786	786	2
567	20231027	100200	66367945	786	786	786	786	0
568	20231027	100100	66367945	786	781	786	780	824
569	20231027	100000	65724478	781	781	781	781	30
570	20231027	095900	65701048	781	786	786	781	439
571	20231027	095800	65358169	786	786	786	786	0
572	20231027	095700	65358169	786	782	786	782	16
573	20231027	095600	65345653	782	782	782	782	28
574	20231027	095500	65323757	781	790	790	781	59
575	20231027	095400	65277651	790	790	790	790	0
576	20231027	095300	65277651	790	790	790	790	0
577	20231027	095200	65277651	790	790	790	790	0
578	20231027	095100	65277651	790	790	790	790	0
579	20231027	095000	65277651	790	790	790	790	0
580	20231027	094900	65277651	790	788	790	788	503
581	20231027	094800	64880846	780	784	784	780	7403
582	20231027	094700	59087252	791	791	791	791	2
583	20231027	094600	59085670	791	791	791	791	2000
584	20231027	094500	57503670	791	783	791	783	205
585	20231027	094400	57343115	783	783	783	783	0
586	20231027	094300	57343115	783	781	783	781	1512
587	20231027	094200	56162195	779	780	780	779	2106
588	20231027	094100	54521620	779	779	779	779	0
589	20231027	094000	54521620	779	780	780	779	203
590	20231027	093900	54363473	781	781	781	781	2
591	20231027	093800	54361911	779	779	779	779	6
592	20231027	093700	54357237	781	780	781	780	2357
593	20231027	093600	52518771	782	782	782	782	15
594	20231027	093500	52507041	784	784	784	780	9005
595	20231027	093400	45477526	789	786	789	785	1567
596	20231027	093300	44247299	790	790	790	790	14
597	20231027	093200	44236239	790	786	790	785	5814
598	20231027	093100	39672003	785	786	786	785	2160
599	20231027	093000	37976398	785	786	786	785	280
600	20231027	092900	37756320	792	792	792	792	57
601	20231027	092800	37711176	790	792	792	790	13806
602	20231027	092700	26801148	798	792	798	792	3002
603	20231027	092600	24423552	793	795	795	793	3511
604	20231027	092500	21638067	798	798	798	798	0
605	20231027	092400	21638067	798	798	798	798	1923
606	20231027	092300	20103513	794	794	794	794	0
607	20231027	092200	20103513	794	798	798	794	1476
608	20231027	092100	18931561	795	797	799	795	7507
609	20231027	092000	12960213	803	803	803	803	2
610	20231027	091900	12958607	803	803	803	803	4
611	20231027	091800	12955395	803	803	803	803	4
612	20231027	091700	12952183	804	804	804	804	3
613	20231027	091600	12949771	804	804	804	804	0
614	20231027	091500	12949771	804	804	804	804	0
615	20231027	091400	12949771	804	795	804	795	1893
616	20231027	091300	11444827	795	796	796	795	803
617	20231027	091200	10805674	796	796	797	796	2057
618	20231027	091100	9168117	796	796	796	796	0
619	20231027	091000	9168117	796	795	796	795	31
620	20231027	090900	9143471	795	796	796	795	857
621	20231027	090800	8461301	796	796	796	796	1
622	20231027	090700	8460505	796	796	796	796	1
623	20231027	090600	8459709	795	797	797	795	3987
624	20231027	090500	5285235	805	804	805	797	2007
625	20231027	090400	3673482	804	796	804	796	632
626	20231027	090300	3170386	796	797	797	796	1225
627	20231027	090200	2194662	809	799	809	799	47
628	20231027	090100	2156649	798	797	811	797	83
629	20231027	090000	2089961	797	798	798	797	2619