KissMeData/149300/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200800	51849786	534	534	534	534	22
3	20231027	200700	51849786	534	534	534	534	0
4	20231027	200600	51849786	534	534	534	534	0
5	20231027	200500	51849786	534	534	534	534	0
6	20231027	200400	51849786	534	534	534	534	0
7	20231027	200300	51849786	534	534	534	534	0
8	20231027	200200	51849786	534	534	534	534	0
9	20231027	200100	51849786	534	534	534	534	0
10	20231027	200000	51849786	534	534	534	534	0
11	20231027	195900	51849786	534	534	534	534	0
12	20231027	195800	51849786	534	534	534	534	0
13	20231027	195700	51849786	534	534	534	534	0
14	20231027	195600	51849786	534	534	534	534	0
15	20231027	195500	51849786	534	534	534	534	0
16	20231027	195400	51849786	534	534	534	534	0
17	20231027	195300	51849786	534	534	534	534	0
18	20231027	195200	51849786	534	534	534	534	0
19	20231027	195100	51849786	534	534	534	534	0
20	20231027	195000	51849786	534	534	534	534	0
21	20231027	194900	51849786	534	534	534	534	0
22	20231027	194800	51849786	534	534	534	534	0
23	20231027	194700	51849786	534	534	534	534	0
24	20231027	194600	51849786	534	534	534	534	0
25	20231027	194500	51849786	534	534	534	534	0
26	20231027	194400	51849786	534	534	534	534	0
27	20231027	194300	51849786	534	534	534	534	0
28	20231027	194200	51849786	534	534	534	534	0
29	20231027	194100	51849786	534	534	534	534	0
30	20231027	194000	51849786	534	534	534	534	0
31	20231027	193900	51849786	534	534	534	534	0
32	20231027	193800	51849786	534	534	534	534	22
33	20231027	193700	51849786	534	534	534	534	0
34	20231027	193600	51849786	534	534	534	534	0
35	20231027	193500	51849786	534	534	534	534	0
36	20231027	193400	51849786	534	534	534	534	0
37	20231027	193300	51849786	534	534	534	534	0
38	20231027	193200	51849786	534	534	534	534	0
39	20231027	193100	51849786	534	534	534	534	0
40	20231027	193000	51849786	534	534	534	534	0
41	20231027	192900	51849786	534	534	534	534	0
42	20231027	192800	51849786	534	534	534	534	0
43	20231027	192700	51849786	534	534	534	534	0
44	20231027	192600	51849786	534	534	534	534	0
45	20231027	192500	51849786	534	534	534	534	0
46	20231027	192400	51849786	534	534	534	534	0
47	20231027	192300	51849786	534	534	534	534	0
48	20231027	192200	51849786	534	534	534	534	0
49	20231027	192100	51849786	534	534	534	534	0
50	20231027	192000	51849786	534	534	534	534	0
51	20231027	191900	51849786	534	534	534	534	0
52	20231027	191800	51849786	534	534	534	534	0
53	20231027	191700	51849786	534	534	534	534	0
54	20231027	191600	51849786	534	534	534	534	0
55	20231027	191500	51849786	534	534	534	534	0
56	20231027	191400	51849786	534	534	534	534	0
57	20231027	191300	51849786	534	534	534	534	0
58	20231027	191200	51849786	534	534	534	534	0
59	20231027	191100	51849786	534	534	534	534	0
60	20231027	191000	51849786	534	534	534	534	0
61	20231027	190900	51849786	534	534	534	534	0
62	20231027	190800	51849786	534	534	534	534	22
63	20231027	190700	51849786	534	534	534	534	0
64	20231027	190600	51849786	534	534	534	534	0
65	20231027	190500	51849786	534	534	534	534	0
66	20231027	190400	51849786	534	534	534	534	0
67	20231027	190300	51849786	534	534	534	534	0
68	20231027	190200	51849786	534	534	534	534	0
69	20231027	190100	51849786	534	534	534	534	0
70	20231027	190000	51849786	534	534	534	534	0
71	20231027	185900	51849786	534	534	534	534	0
72	20231027	185800	51849786	534	534	534	534	0
73	20231027	185700	51849786	534	534	534	534	0
74	20231027	185600	51849786	534	534	534	534	0
75	20231027	185500	51849786	534	534	534	534	0
76	20231027	185400	51849786	534	534	534	534	0
77	20231027	185300	51849786	534	534	534	534	0
78	20231027	185200	51849786	534	534	534	534	0
79	20231027	185100	51849786	534	534	534	534	0
80	20231027	185000	51849786	534	534	534	534	0
81	20231027	184900	51849786	534	534	534	534	0
82	20231027	184800	51849786	534	534	534	534	0
83	20231027	184700	51849786	534	534	534	534	0
84	20231027	184600	51849786	534	534	534	534	0
85	20231027	184500	51849786	534	534	534	534	0
86	20231027	184400	51849786	534	534	534	534	0
87	20231027	184300	51849786	534	534	534	534	0
88	20231027	184200	51849786	534	534	534	534	0
89	20231027	184100	51849786	534	534	534	534	0
90	20231027	184000	51849786	534	534	534	534	0
91	20231027	183900	51849786	534	534	534	534	0
92	20231027	183800	51849786	534	534	534	534	22
93	20231027	183700	51849786	534	534	534	534	0
94	20231027	183600	51849786	534	534	534	534	0
95	20231027	183500	51849786	534	534	534	534	0
96	20231027	183400	51849786	534	534	534	534	0
97	20231027	183300	51849786	534	534	534	534	0
98	20231027	183200	51849786	534	534	534	534	0
99	20231027	183100	51849786	534	534	534	534	0
100	20231027	183000	51849786	534	534	534	534	0
101	20231027	182900	51849786	534	534	534	534	0
102	20231027	182800	51849786	534	534	534	534	0
103	20231027	182700	51849786	534	534	534	534	0
104	20231027	182600	51849786	534	534	534	534	0
105	20231027	182500	51849786	534	534	534	534	0
106	20231027	182400	51849786	534	534	534	534	0
107	20231027	182300	51849786	534	534	534	534	0
108	20231027	182200	51849786	534	534	534	534	0
109	20231027	182100	51849786	534	534	534	534	0
110	20231027	182000	51849786	534	534	534	534	0
111	20231027	181900	51849786	534	534	534	534	0
112	20231027	181800	51849786	534	534	534	534	0
113	20231027	181700	51849786	534	534	534	534	0
114	20231027	181600	51849786	534	534	534	534	0
115	20231027	181500	51849786	534	534	534	534	0
116	20231027	181400	51849786	534	534	534	534	0
117	20231027	181300	51849786	534	534	534	534	0
118	20231027	181200	51849786	534	534	534	534	0
119	20231027	181100	51849786	534	534	534	534	0
120	20231027	181000	51849786	534	534	534	534	0
121	20231027	180900	51849786	534	534	534	534	0
122	20231027	180800	51849786	534	534	534	534	22
123	20231027	180700	51849786	534	534	534	534	0
124	20231027	180600	51849786	534	534	534	534	0
125	20231027	180500	51849786	534	534	534	534	0
126	20231027	180400	51849786	534	534	534	534	0
127	20231027	180300	51849786	534	534	534	534	0
128	20231027	180200	51849786	534	534	534	534	0
129	20231027	180100	51849786	534	534	534	534	0
130	20231027	180000	51849786	534	534	534	534	0
131	20231027	175900	51849786	534	534	534	534	0
132	20231027	175800	51849786	534	534	534	534	0
133	20231027	175700	51849786	534	534	534	534	0
134	20231027	175600	51849786	534	534	534	534	0
135	20231027	175500	51849786	534	534	534	534	0
136	20231027	175400	51849786	534	534	534	534	0
137	20231027	175300	51849786	534	534	534	534	0
138	20231027	175200	51849786	534	534	534	534	0
139	20231027	175100	51849786	534	534	534	534	0
140	20231027	175000	51849786	534	534	534	534	0
141	20231027	174900	51849786	534	534	534	534	0
142	20231027	174800	51849786	534	534	534	534	0
143	20231027	174700	51849786	534	534	534	534	0
144	20231027	174600	51849786	534	534	534	534	0
145	20231027	174500	51849786	534	534	534	534	0
146	20231027	174400	51849786	534	534	534	534	0
147	20231027	174300	51849786	534	534	534	534	0
148	20231027	174200	51849786	534	534	534	534	0
149	20231027	174100	51849786	534	534	534	534	0
150	20231027	174000	51849786	534	534	534	534	0
151	20231027	173900	51849786	534	534	534	534	0
152	20231027	173800	51849786	534	534	534	534	22
153	20231027	173700	51849786	534	534	534	534	0
154	20231027	173600	51849786	534	534	534	534	0
155	20231027	173500	51849786	534	534	534	534	0
156	20231027	173400	51849786	534	534	534	534	0
157	20231027	173300	51849786	534	534	534	534	0
158	20231027	173200	51849786	534	534	534	534	0
159	20231027	173100	51849786	534	534	534	534	0
160	20231027	173000	51849786	534	534	534	534	0
161	20231027	172900	51849786	534	534	534	534	0
162	20231027	172800	51849786	534	534	534	534	0
163	20231027	172700	51849786	534	534	534	534	0
164	20231027	172600	51849786	534	534	534	534	0
165	20231027	172500	51849786	534	534	534	534	0
166	20231027	172400	51849786	534	534	534	534	0
167	20231027	172300	51849786	534	534	534	534	0
168	20231027	172200	51849786	534	534	534	534	0
169	20231027	172100	51849786	534	534	534	534	0
170	20231027	172000	51849786	534	534	534	534	0
171	20231027	171900	51849786	534	534	534	534	0
172	20231027	171800	51849786	534	534	534	534	0
173	20231027	171700	51849786	534	534	534	534	0
174	20231027	171600	51849786	534	534	534	534	0
175	20231027	171500	51849786	534	534	534	534	0
176	20231027	171400	51849786	534	534	534	534	0
177	20231027	171300	51849786	534	534	534	534	0
178	20231027	171200	51849786	534	534	534	534	0
179	20231027	171100	51849786	534	534	534	534	0
180	20231027	171000	51849786	534	534	534	534	0
181	20231027	170900	51849786	534	534	534	534	0
182	20231027	170800	51849786	534	534	534	534	22
183	20231027	170700	51849786	534	534	534	534	0
184	20231027	170600	51849786	534	534	534	534	0
185	20231027	170500	51849786	534	534	534	534	0
186	20231027	170400	51849786	534	534	534	534	0
187	20231027	170300	51849786	534	534	534	534	0
188	20231027	170200	51849786	534	534	534	534	0
189	20231027	170100	51849786	534	534	534	534	0
190	20231027	170000	51849786	534	534	534	534	0
191	20231027	165900	51849786	534	534	534	534	0
192	20231027	165800	51849786	534	534	534	534	0
193	20231027	165700	51849786	534	534	534	534	0
194	20231027	165600	51849786	534	534	534	534	0
195	20231027	165500	51849786	534	534	534	534	0
196	20231027	165400	51849786	534	534	534	534	0
197	20231027	165300	51849786	534	534	534	534	0
198	20231027	165200	51849786	534	534	534	534	0
199	20231027	165100	51849786	534	534	534	534	0
200	20231027	165000	51849786	534	534	534	534	0
201	20231027	164900	51849786	534	534	534	534	0
202	20231027	164800	51849786	534	534	534	534	0
203	20231027	164700	51849786	534	534	534	534	0
204	20231027	164600	51849786	534	534	534	534	0
205	20231027	164500	51849786	534	534	534	534	0
206	20231027	164400	51849786	534	534	534	534	0
207	20231027	164300	51849786	534	534	534	534	0
208	20231027	164200	51849786	534	534	534	534	0
209	20231027	164100	51849786	534	534	534	534	0
210	20231027	164000	51849786	534	534	534	534	0
211	20231027	163900	51849786	534	534	534	534	0
212	20231027	163800	51849786	534	534	534	534	22
213	20231027	163700	51849786	534	534	534	534	0
214	20231027	163600	51849786	534	534	534	534	0
215	20231027	163500	51849786	534	534	534	534	0
216	20231027	163400	51849786	534	534	534	534	0
217	20231027	163300	51849786	534	534	534	534	0
218	20231027	163200	51849786	534	534	534	534	0
219	20231027	163100	51849786	534	534	534	534	0
220	20231027	163000	51849786	534	534	534	534	0
221	20231027	162900	51849786	534	534	534	534	0
222	20231027	162800	51849786	534	534	534	534	0
223	20231027	162700	51849786	534	534	534	534	0
224	20231027	162600	51849786	534	534	534	534	0
225	20231027	162500	51849786	534	534	534	534	0
226	20231027	162400	51849786	534	534	534	534	0
227	20231027	162300	51849786	534	534	534	534	0
228	20231027	162200	51849786	534	534	534	534	0
229	20231027	162100	51849786	534	534	534	534	0
230	20231027	162000	51849786	534	534	534	534	0
231	20231027	161900	51849786	534	534	534	534	0
232	20231027	161800	51849786	534	534	534	534	0
233	20231027	161700	51849786	534	534	534	534	0
234	20231027	161600	51849786	534	534	534	534	0
235	20231027	161500	51849786	534	534	534	534	0
236	20231027	161400	51849786	534	534	534	534	0
237	20231027	161300	51849786	534	534	534	534	0
238	20231027	161200	51849786	534	534	534	534	0
239	20231027	161100	51849786	534	534	534	534	0
240	20231027	161000	51849786	534	534	534	534	0
241	20231027	160900	51849786	534	534	534	534	0
242	20231027	160800	51849786	534	534	534	534	22
243	20231027	160700	51849786	534	534	534	534	0
244	20231027	160600	51849786	534	534	534	534	0
245	20231027	160500	51849786	534	534	534	534	0
246	20231027	160400	51849786	534	534	534	534	0
247	20231027	160300	51849786	534	534	534	534	0
248	20231027	160200	51849786	534	534	534	534	0
249	20231027	160100	51849786	534	534	534	534	0
250	20231027	160000	51849786	534	534	534	534	0
251	20231027	155900	51849786	534	534	534	534	0
252	20231027	155800	51849786	534	534	534	534	0
253	20231027	155700	51849786	534	534	534	534	0
254	20231027	155600	51849786	534	534	534	534	0
255	20231027	155500	51849786	534	534	534	534	0
256	20231027	155400	51849786	534	534	534	534	0
257	20231027	155300	51849786	534	534	534	534	0
258	20231027	155200	51849786	534	534	534	534	0
259	20231027	155100	51849786	534	534	534	534	0
260	20231027	155000	51849786	534	534	534	534	0
261	20231027	154900	51849786	534	534	534	534	0
262	20231027	154800	51849786	534	534	534	534	0
263	20231027	154700	51849786	534	534	534	534	0
264	20231027	154600	51849786	534	534	534	534	0
265	20231027	154500	51849786	534	534	534	534	0
266	20231027	154400	51849786	534	534	534	534	0
267	20231027	154300	51849786	534	534	534	534	0
268	20231027	154200	51849786	534	534	534	534	0
269	20231027	154100	51849786	534	534	534	534	0
270	20231027	154000	51849786	534	534	534	534	0
271	20231027	153900	51849786	534	534	534	534	0
272	20231027	153800	51849786	534	534	534	534	22
273	20231027	153700	51849786	534	534	534	534	0
274	20231027	153600	51849786	534	534	534	534	0
275	20231027	153500	51849786	534	534	534	534	0
276	20231027	153400	51849786	534	534	534	534	0
277	20231027	153300	51849786	534	534	534	534	0
278	20231027	153200	51849786	534	534	534	534	0
279	20231027	153100	51849786	534	534	534	534	0
280	20231027	153000	51849786	534	534	534	534	22
281	20231027	152900	51838038	534	534	534	534	0
282	20231027	152800	51838038	534	534	534	534	0
283	20231027	152700	51838038	534	534	534	534	0
284	20231027	152600	51838038	534	534	534	534	0
285	20231027	152500	51838038	534	534	534	534	0
286	20231027	152400	51838038	534	534	534	534	0
287	20231027	152300	51838038	534	534	534	534	0
288	20231027	152200	51838038	534	534	534	534	0
289	20231027	152100	51838038	534	534	534	534	0
290	20231027	152000	51838038	534	534	534	534	0
291	20231027	151900	51838038	534	534	534	534	0
292	20231027	151800	51838038	534	534	534	534	0
293	20231027	151700	51838038	534	534	534	534	0
294	20231027	151600	51838038	534	534	534	534	0
295	20231027	151500	51838038	534	520	534	520	336
296	20231027	151400	51663304	534	534	534	534	0
297	20231027	151300	51663304	534	520	534	517	701
298	20231027	151200	51300270	534	517	534	517	2001
299	20231027	151100	50265736	534	534	534	534	0
300	20231027	151000	50265736	534	534	534	534	0
301	20231027	150900	50265736	534	534	534	534	0
302	20231027	150800	50265736	534	534	534	534	0
303	20231027	150700	50265736	534	534	534	534	0
304	20231027	150600	50265736	534	534	534	534	0
305	20231027	150500	50265736	534	534	534	534	0
306	20231027	150400	50265736	534	534	534	534	0
307	20231027	150300	50265736	534	534	534	534	0
308	20231027	150200	50265736	534	534	534	534	0
309	20231027	150100	50265736	534	534	534	534	0
310	20231027	150000	50265736	534	534	534	534	12
311	20231027	145900	50259328	535	535	535	535	1
312	20231027	145800	50258793	518	518	518	518	1587
313	20231027	145700	49436727	548	548	548	548	0
314	20231027	145600	49436727	548	548	548	548	0
315	20231027	145500	49436727	548	548	548	548	0
316	20231027	145400	49436727	548	548	548	548	0
317	20231027	145300	49436727	548	548	548	548	0
318	20231027	145200	49436727	548	548	548	548	0
319	20231027	145100	49436727	548	548	548	548	0
320	20231027	145000	49436727	548	548	548	548	0
321	20231027	144900	49436727	548	548	548	548	0
322	20231027	144800	49436727	548	548	548	548	0
323	20231027	144700	49436727	548	548	548	548	0
324	20231027	144600	49436727	548	548	548	548	0
325	20231027	144500	49436727	548	548	548	548	0
326	20231027	144400	49436727	548	548	548	548	0
327	20231027	144300	49436727	548	548	548	548	0
328	20231027	144200	49436727	548	548	548	548	0
329	20231027	144100	49436727	548	548	548	548	0
330	20231027	144000	49436727	548	548	548	548	0
331	20231027	143900	49436727	548	548	548	548	0
332	20231027	143800	49436727	548	548	548	548	0
333	20231027	143700	49436727	548	548	548	548	0
334	20231027	143600	49436727	548	548	548	548	0
335	20231027	143500	49436727	548	548	548	548	0
336	20231027	143400	49436727	548	548	548	548	0
337	20231027	143300	49436727	548	548	548	548	0
338	20231027	143200	49436727	548	548	548	548	0
339	20231027	143100	49436727	548	548	548	548	0
340	20231027	143000	49436727	548	548	548	548	0
341	20231027	142900	49436727	548	548	548	548	0
342	20231027	142800	49436727	548	548	548	548	0
343	20231027	142700	49436727	548	548	548	548	0
344	20231027	142600	49436727	548	548	548	548	0
345	20231027	142500	49436727	548	548	548	548	0
346	20231027	142400	49436727	548	548	548	548	0
347	20231027	142300	49436727	548	548	548	548	0
348	20231027	142200	49436727	548	548	548	548	0
349	20231027	142100	49436727	548	548	548	548	0
350	20231027	142000	49436727	548	548	548	548	0
351	20231027	141900	49436727	548	548	548	548	0
352	20231027	141800	49436727	548	548	548	548	0
353	20231027	141700	49436727	548	548	548	548	0
354	20231027	141600	49436727	548	548	548	548	0
355	20231027	141500	49436727	548	548	548	548	0
356	20231027	141400	49436727	548	548	548	548	0
357	20231027	141300	49436727	548	548	548	548	0
358	20231027	141200	49436727	548	548	548	548	0
359	20231027	141100	49436727	548	548	548	548	0
360	20231027	141000	49436727	548	548	548	548	0
361	20231027	140900	49436727	548	548	548	548	0
362	20231027	140800	49436727	548	548	548	548	0
363	20231027	140700	49436727	548	548	548	548	0
364	20231027	140600	49436727	548	548	548	548	0
365	20231027	140500	49436727	548	548	548	548	0
366	20231027	140400	49436727	548	548	548	548	0
367	20231027	140300	49436727	548	548	548	548	0
368	20231027	140200	49436727	548	548	548	548	0
369	20231027	140100	49436727	548	548	548	548	0
370	20231027	140000	49436727	548	548	548	548	0
371	20231027	135900	49436727	548	548	548	548	0
372	20231027	135800	49436727	548	548	548	548	0
373	20231027	135700	49436727	548	548	548	548	0
374	20231027	135600	49436727	548	548	548	548	0
375	20231027	135500	49436727	548	548	548	548	0
376	20231027	135400	49436727	548	548	548	548	0
377	20231027	135300	49436727	548	548	548	548	0
378	20231027	135200	49436727	548	548	548	548	1
379	20231027	135100	49436179	512	512	512	512	0
380	20231027	135000	49436179	512	512	512	512	0
381	20231027	134900	49436179	512	512	512	512	0
382	20231027	134800	49436179	512	512	512	512	0
383	20231027	134700	49436179	512	512	512	512	0
384	20231027	134600	49436179	512	512	512	512	0
385	20231027	134500	49436179	512	512	512	512	0
386	20231027	134400	49436179	512	512	512	512	0
387	20231027	134300	49436179	512	512	512	512	0
388	20231027	134200	49436179	512	512	512	512	0
389	20231027	134100	49436179	512	512	512	512	0
390	20231027	134000	49436179	512	512	512	512	0
391	20231027	133900	49436179	512	512	512	512	0
392	20231027	133800	49436179	512	512	512	512	0
393	20231027	133700	49436179	512	512	512	512	0
394	20231027	133600	49436179	512	512	512	512	0
395	20231027	133500	49436179	512	519	519	512	24800
396	20231027	133400	36657579	520	520	520	520	0
397	20231027	133300	36657579	520	520	520	520	0
398	20231027	133200	36657579	520	520	520	520	0
399	20231027	133100	36657579	520	520	520	520	0
400	20231027	133000	36657579	520	520	520	520	0
401	20231027	132900	36657579	520	520	520	520	0
402	20231027	132800	36657579	520	520	520	520	0
403	20231027	132700	36657579	520	520	520	520	3000
404	20231027	132600	35097579	521	532	532	521	23506
405	20231027	132500	22747342	549	549	549	549	0
406	20231027	132400	22747342	549	549	549	549	0
407	20231027	132300	22747342	549	549	549	549	0
408	20231027	132200	22747342	549	549	549	549	0
409	20231027	132100	22747342	549	549	549	549	0
410	20231027	132000	22747342	549	549	549	549	0
411	20231027	131900	22747342	549	549	549	549	0
412	20231027	131800	22747342	549	549	549	549	0
413	20231027	131700	22747342	549	549	549	549	0
414	20231027	131600	22747342	549	549	549	549	0
415	20231027	131500	22747342	549	549	549	549	0
416	20231027	131400	22747342	549	549	549	549	0
417	20231027	131300	22747342	549	549	549	549	0
418	20231027	131200	22747342	549	549	549	549	0
419	20231027	131100	22747342	549	549	549	549	0
420	20231027	131000	22747342	549	549	549	549	0
421	20231027	130900	22747342	549	549	549	549	0
422	20231027	130800	22747342	549	549	549	549	0
423	20231027	130700	22747342	549	549	549	549	0
424	20231027	130600	22747342	549	549	549	549	0
425	20231027	130500	22747342	549	549	549	549	0
426	20231027	130400	22747342	549	549	549	549	0
427	20231027	130300	22747342	549	549	549	549	0
428	20231027	130200	22747342	549	549	549	549	0
429	20231027	130100	22747342	549	549	549	549	0
430	20231027	130000	22747342	549	549	549	549	0
431	20231027	125900	22747342	549	549	549	549	0
432	20231027	125800	22747342	549	549	549	549	0
433	20231027	125700	22747342	549	549	549	549	0
434	20231027	125600	22747342	549	549	549	549	0
435	20231027	125500	22747342	549	549	549	549	0
436	20231027	125400	22747342	549	549	549	549	0
437	20231027	125300	22747342	549	549	549	549	0
438	20231027	125200	22747342	549	549	549	549	0
439	20231027	125100	22747342	549	549	549	549	0
440	20231027	125000	22747342	549	549	549	549	0
441	20231027	124900	22747342	549	549	549	549	0
442	20231027	124800	22747342	549	549	549	549	0
443	20231027	124700	22747342	549	549	549	549	0
444	20231027	124600	22747342	549	549	549	549	0
445	20231027	124500	22747342	549	549	549	549	0
446	20231027	124400	22747342	549	549	549	549	0
447	20231027	124300	22747342	549	549	549	549	0
448	20231027	124200	22747342	549	549	549	549	0
449	20231027	124100	22747342	549	549	549	549	0
450	20231027	124000	22747342	549	549	549	549	0
451	20231027	123900	22747342	549	549	549	549	0
452	20231027	123800	22747342	549	549	549	549	0
453	20231027	123700	22747342	549	549	549	549	0
454	20231027	123600	22747342	549	549	549	549	0
455	20231027	123500	22747342	549	549	549	549	182
456	20231027	123400	22647424	530	530	530	530	0
457	20231027	123300	22647424	530	530	530	530	0
458	20231027	123200	22647424	530	530	530	530	0
459	20231027	123100	22647424	530	530	530	530	0
460	20231027	123000	22647424	530	530	530	530	0
461	20231027	122900	22647424	530	530	530	530	0
462	20231027	122800	22647424	530	530	530	530	0
463	20231027	122700	22647424	530	530	530	530	1
464	20231027	122600	22646894	525	525	525	525	0
465	20231027	122500	22646894	525	525	525	525	0
466	20231027	122400	22646894	525	525	525	525	0
467	20231027	122300	22646894	525	525	525	525	0
468	20231027	122200	22646894	525	525	525	525	0
469	20231027	122100	22646894	525	525	525	525	0
470	20231027	122000	22646894	525	525	525	525	0
471	20231027	121900	22646894	525	525	525	525	0
472	20231027	121800	22646894	525	525	525	525	0
473	20231027	121700	22646894	525	525	525	525	0
474	20231027	121600	22646894	525	525	525	525	0
475	20231027	121500	22646894	525	525	525	525	0
476	20231027	121400	22646894	525	525	525	525	0
477	20231027	121300	22646894	525	525	525	525	0
478	20231027	121200	22646894	525	525	525	525	0
479	20231027	121100	22646894	525	525	525	525	0
480	20231027	121000	22646894	525	525	525	525	0
481	20231027	120900	22646894	525	525	525	525	0
482	20231027	120800	22646894	525	525	525	525	0
483	20231027	120700	22646894	525	525	525	525	0
484	20231027	120600	22646894	525	525	525	525	0
485	20231027	120500	22646894	525	525	525	525	8
486	20231027	120400	22642694	525	525	525	525	0
487	20231027	120300	22642694	525	525	525	525	0
488	20231027	120200	22642694	525	525	525	525	0
489	20231027	120100	22642694	525	525	525	525	0
490	20231027	120000	22642694	525	525	525	525	0
491	20231027	115900	22642694	525	525	525	525	0
492	20231027	115800	22642694	525	525	525	525	0
493	20231027	115700	22642694	525	525	525	525	0
494	20231027	115600	22642694	525	525	525	525	0
495	20231027	115500	22642694	525	525	525	525	0
496	20231027	115400	22642694	525	525	525	525	0
497	20231027	115300	22642694	525	525	525	525	0
498	20231027	115200	22642694	525	525	525	525	0
499	20231027	115100	22642694	525	525	525	525	0
500	20231027	115000	22642694	525	525	525	525	0
501	20231027	114900	22642694	525	525	525	525	0
502	20231027	114800	22642694	525	525	525	525	0
503	20231027	114700	22642694	525	525	525	525	0
504	20231027	114600	22642694	525	525	525	525	0
505	20231027	114500	22642694	525	525	525	525	0
506	20231027	114400	22642694	525	525	525	525	0
507	20231027	114300	22642694	525	525	525	525	0
508	20231027	114200	22642694	525	525	525	525	0
509	20231027	114100	22642694	525	525	525	525	0
510	20231027	114000	22642694	525	525	525	525	0
511	20231027	113900	22642694	525	525	525	525	1
512	20231027	113800	22642169	521	521	521	521	0
513	20231027	113700	22642169	521	521	521	521	0
514	20231027	113600	22642169	521	521	521	521	0
515	20231027	113500	22642169	521	521	521	521	0
516	20231027	113400	22642169	521	521	521	521	0
517	20231027	113300	22642169	521	521	521	521	0
518	20231027	113200	22642169	521	521	521	521	0
519	20231027	113100	22642169	521	521	521	521	0
520	20231027	113000	22642169	521	521	521	521	0
521	20231027	112900	22642169	521	533	533	521	25511
522	20231027	112800	9200476	560	560	560	560	0
523	20231027	112700	9200476	560	560	560	560	0
524	20231027	112600	9200476	560	560	560	560	0
525	20231027	112500	9200476	560	560	560	560	0
526	20231027	112400	9200476	560	560	560	560	200
527	20231027	112300	9088476	560	560	560	560	0
528	20231027	112200	9088476	560	560	560	560	0
529	20231027	112100	9088476	560	560	560	560	0
530	20231027	112000	9088476	560	560	560	560	0
531	20231027	111900	9088476	560	560	560	560	0
532	20231027	111800	9088476	560	560	560	560	0
533	20231027	111700	9088476	560	560	560	560	0
534	20231027	111600	9088476	560	560	560	560	0
535	20231027	111500	9088476	560	560	560	560	0
536	20231027	111400	9088476	560	560	560	560	0
537	20231027	111300	9088476	560	560	560	560	0
538	20231027	111200	9088476	560	560	560	560	0
539	20231027	111100	9088476	560	560	560	560	0
540	20231027	111000	9088476	560	560	560	560	0
541	20231027	110900	9088476	560	560	560	560	0
542	20231027	110800	9088476	560	560	560	560	0
543	20231027	110700	9088476	560	560	560	560	0
544	20231027	110600	9088476	560	560	560	560	0
545	20231027	110500	9088476	560	560	560	560	0
546	20231027	110400	9088476	560	560	560	560	0
547	20231027	110300	9088476	560	560	560	560	0
548	20231027	110200	9088476	560	560	560	560	0
549	20231027	110100	9088476	560	560	560	560	0
550	20231027	110000	9088476	560	560	560	560	0
551	20231027	105900	9088476	560	560	560	560	0
552	20231027	105800	9088476	560	560	560	560	0
553	20231027	105700	9088476	560	560	560	560	53
554	20231027	105600	9058796	540	540	540	540	0
555	20231027	105500	9058796	540	539	540	539	1594
556	20231027	105400	8198130	539	539	539	539	0
557	20231027	105300	8198130	539	539	539	539	904
558	20231027	105200	7710874	538	537	538	537	978
559	20231027	105100	7185032	537	537	537	537	1
560	20231027	105000	7184495	537	537	537	537	185
561	20231027	104900	7085150	530	530	530	530	0
562	20231027	104800	7085150	530	530	530	530	0
563	20231027	104700	7085150	530	530	530	530	3000
564	20231027	104600	5495150	530	530	530	530	0
565	20231027	104500	5495150	530	530	530	530	0
566	20231027	104400	5495150	530	530	530	530	0
567	20231027	104300	5495150	530	530	530	530	0
568	20231027	104200	5495150	530	530	530	530	0
569	20231027	104100	5495150	530	530	530	530	0
570	20231027	104000	5495150	530	530	530	530	0
571	20231027	103900	5495150	530	530	530	530	0
572	20231027	103800	5495150	530	530	530	530	0
573	20231027	103700	5495150	530	530	530	530	0
574	20231027	103600	5495150	530	530	530	530	0
575	20231027	103500	5495150	530	530	530	530	0
576	20231027	103400	5495150	530	530	530	530	0
577	20231027	103300	5495150	530	530	530	530	0
578	20231027	103200	5495150	530	530	530	530	0
579	20231027	103100	5495150	530	530	530	530	0
580	20231027	103000	5495150	530	530	530	530	0
581	20231027	102900	5495150	530	530	530	530	0
582	20231027	102800	5495150	530	530	530	530	0
583	20231027	102700	5495150	530	530	530	530	0
584	20231027	102600	5495150	530	530	530	530	0
585	20231027	102500	5495150	530	530	530	530	0
586	20231027	102400	5495150	530	530	530	530	0
587	20231027	102300	5495150	530	530	530	530	0
588	20231027	102200	5495150	530	530	530	530	0
589	20231027	102100	5495150	530	530	530	530	0
590	20231027	102000	5495150	530	530	530	530	1
591	20231027	101900	5494620	511	511	511	511	0
592	20231027	101800	5494620	511	511	511	511	0
593	20231027	101700	5494620	511	511	511	511	0
594	20231027	101600	5494620	511	511	511	511	0
595	20231027	101500	5494620	511	511	511	511	0
596	20231027	101400	5494620	511	511	511	511	0
597	20231027	101300	5494620	511	511	511	511	0
598	20231027	101200	5494620	511	512	512	511	6547
599	20231027	101100	2148056	538	538	538	538	0
600	20231027	101000	2148056	538	538	538	538	0
601	20231027	100900	2148056	538	538	538	538	0
602	20231027	100800	2148056	538	538	538	538	0
603	20231027	100700	2148056	538	538	538	538	0
604	20231027	100600	2148056	538	538	538	538	0
605	20231027	100500	2148056	538	538	538	538	0
606	20231027	100400	2148056	538	538	538	538	0
607	20231027	100300	2148056	538	538	538	538	0
608	20231027	100200	2148056	538	538	538	538	0
609	20231027	100100	2148056	538	538	538	538	1
610	20231027	100000	2147518	539	539	539	539	0
611	20231027	095900	2147518	539	539	539	539	0
612	20231027	095800	2147518	539	539	539	539	0
613	20231027	095700	2147518	539	539	539	539	0
614	20231027	095600	2147518	539	539	539	539	0
615	20231027	095500	2147518	539	539	539	539	1
616	20231027	095400	2146979	510	510	510	510	0
617	20231027	095300	2146979	510	510	510	510	0
618	20231027	095200	2146979	510	510	510	510	0
619	20231027	095100	2146979	510	510	510	510	1000
620	20231027	095000	1636979	565	565	565	565	0
621	20231027	094900	1636979	565	565	565	565	0
622	20231027	094800	1636979	565	565	565	565	1
623	20231027	094700	1636414	569	510	569	510	3010
624	20231027	094600	100724	569	569	569	569	0
625	20231027	094500	100724	569	569	569	569	0
626	20231027	094400	100724	569	569	569	569	0
627	20231027	094300	100724	569	569	569	569	0
628	20231027	094200	100724	569	569	569	569	0
629	20231027	094100	100724	569	569	569	569	0
630	20231027	094000	100724	569	569	569	569	0
631	20231027	093900	100724	569	569	569	569	0
632	20231027	093800	100724	569	569	569	569	1
633	20231027	093700	100155	569	569	569	569	0
634	20231027	093600	100155	569	569	569	569	0
635	20231027	093500	100155	569	569	569	569	0
636	20231027	093400	100155	569	569	569	569	0
637	20231027	093300	100155	569	569	569	569	175
638	20231027	093200	580	580	580	580	580	0
639	20231027	093100	580	580	580	580	580	0
640	20231027	093000	580	580	580	580	580	0
641	20231027	092900	580	580	580	580	580	0
642	20231027	092800	580	580	580	580	580	0
643	20231027	092700	580	580	580	580	580	0
644	20231027	092600	580	580	580	580	580	0
645	20231027	092500	580	580	580	580	580	0
646	20231027	092400	580	580	580	580	580	0
647	20231027	092300	580	580	580	580	580	0
648	20231027	092200	580	580	580	580	580	0
649	20231027	092100	580	580	580	580	580	0
650	20231027	092000	580	580	580	580	580	0
651	20231027	091900	580	580	580	580	580	0
652	20231027	091800	580	580	580	580	580	0
653	20231027	091700	580	580	580	580	580	0
654	20231027	091600	580	580	580	580	580	0
655	20231027	091500	580	580	580	580	580	0
656	20231027	091400	580	580	580	580	580	0
657	20231027	091300	580	580	580	580	580	0
658	20231027	091200	580	580	580	580	580	0
659	20231027	091100	580	580	580	580	580	0
660	20231027	091000	580	580	580	580	580	0
661	20231027	090900	580	580	580	580	580	0
662	20231027	090800	580	580	580	580	580	0
663	20231027	090700	580	580	580	580	580	0
664	20231027	090600	580	580	580	580	580	0
665	20231027	090500	580	580	580	580	580	1
666	20231027	090400	0	550	550	550	550	0
667	20231027	090300	0	550	550	550	550	0
668	20231027	090200	0	550	550	550	550	0
669	20231027	090100	0	550	550	550	550	0
670	20231027	090000	0	550	550	550	550	0