KissMeData/258540/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203100	6365746	549	549	549	549	100
3	20231027	203000	6365746	549	549	549	549	0
4	20231027	202900	6365746	549	549	549	549	0
5	20231027	202800	6365746	549	549	549	549	0
6	20231027	202700	6365746	549	549	549	549	0
7	20231027	202600	6365746	549	549	549	549	0
8	20231027	202500	6365746	549	549	549	549	0
9	20231027	202400	6365746	549	549	549	549	0
10	20231027	202300	6365746	549	549	549	549	0
11	20231027	202200	6365746	549	549	549	549	0
12	20231027	202100	6365746	549	549	549	549	0
13	20231027	202000	6365746	549	549	549	549	0
14	20231027	201900	6365746	549	549	549	549	0
15	20231027	201800	6365746	549	549	549	549	0
16	20231027	201700	6365746	549	549	549	549	0
17	20231027	201600	6365746	549	549	549	549	0
18	20231027	201500	6365746	549	549	549	549	0
19	20231027	201400	6365746	549	549	549	549	0
20	20231027	201300	6365746	549	549	549	549	0
21	20231027	201200	6365746	549	549	549	549	0
22	20231027	201100	6365746	549	549	549	549	0
23	20231027	201000	6365746	549	549	549	549	0
24	20231027	200900	6365746	549	549	549	549	0
25	20231027	200800	6365746	549	549	549	549	0
26	20231027	200700	6365746	549	549	549	549	0
27	20231027	200600	6365746	549	549	549	549	0
28	20231027	200500	6365746	549	549	549	549	0
29	20231027	200400	6365746	549	549	549	549	0
30	20231027	200300	6365746	549	549	549	549	0
31	20231027	200200	6365746	549	549	549	549	0
32	20231027	200100	6365746	549	549	549	549	100
33	20231027	200000	6365746	549	549	549	549	0
34	20231027	195900	6365746	549	549	549	549	0
35	20231027	195800	6365746	549	549	549	549	0
36	20231027	195700	6365746	549	549	549	549	0
37	20231027	195600	6365746	549	549	549	549	0
38	20231027	195500	6365746	549	549	549	549	0
39	20231027	195400	6365746	549	549	549	549	0
40	20231027	195300	6365746	549	549	549	549	0
41	20231027	195200	6365746	549	549	549	549	0
42	20231027	195100	6365746	549	549	549	549	0
43	20231027	195000	6365746	549	549	549	549	0
44	20231027	194900	6365746	549	549	549	549	0
45	20231027	194800	6365746	549	549	549	549	0
46	20231027	194700	6365746	549	549	549	549	0
47	20231027	194600	6365746	549	549	549	549	0
48	20231027	194500	6365746	549	549	549	549	0
49	20231027	194400	6365746	549	549	549	549	0
50	20231027	194300	6365746	549	549	549	549	0
51	20231027	194200	6365746	549	549	549	549	0
52	20231027	194100	6365746	549	549	549	549	0
53	20231027	194000	6365746	549	549	549	549	0
54	20231027	193900	6365746	549	549	549	549	0
55	20231027	193800	6365746	549	549	549	549	0
56	20231027	193700	6365746	549	549	549	549	0
57	20231027	193600	6365746	549	549	549	549	0
58	20231027	193500	6365746	549	549	549	549	0
59	20231027	193400	6365746	549	549	549	549	0
60	20231027	193300	6365746	549	549	549	549	0
61	20231027	193200	6365746	549	549	549	549	0
62	20231027	193100	6365746	549	549	549	549	100
63	20231027	193000	6365746	549	549	549	549	0
64	20231027	192900	6365746	549	549	549	549	0
65	20231027	192800	6365746	549	549	549	549	0
66	20231027	192700	6365746	549	549	549	549	0
67	20231027	192600	6365746	549	549	549	549	0
68	20231027	192500	6365746	549	549	549	549	0
69	20231027	192400	6365746	549	549	549	549	0
70	20231027	192300	6365746	549	549	549	549	0
71	20231027	192200	6365746	549	549	549	549	0
72	20231027	192100	6365746	549	549	549	549	0
73	20231027	192000	6365746	549	549	549	549	0
74	20231027	191900	6365746	549	549	549	549	0
75	20231027	191800	6365746	549	549	549	549	0
76	20231027	191700	6365746	549	549	549	549	0
77	20231027	191600	6365746	549	549	549	549	0
78	20231027	191500	6365746	549	549	549	549	0
79	20231027	191400	6365746	549	549	549	549	0
80	20231027	191300	6365746	549	549	549	549	0
81	20231027	191200	6365746	549	549	549	549	0
82	20231027	191100	6365746	549	549	549	549	0
83	20231027	191000	6365746	549	549	549	549	0
84	20231027	190900	6365746	549	549	549	549	0
85	20231027	190800	6365746	549	549	549	549	0
86	20231027	190700	6365746	549	549	549	549	0
87	20231027	190600	6365746	549	549	549	549	0
88	20231027	190500	6365746	549	549	549	549	0
89	20231027	190400	6365746	549	549	549	549	0
90	20231027	190300	6365746	549	549	549	549	0
91	20231027	190200	6365746	549	549	549	549	0
92	20231027	190100	6365746	549	549	549	549	100
93	20231027	190000	6365746	549	549	549	549	0
94	20231027	185900	6365746	549	549	549	549	0
95	20231027	185800	6365746	549	549	549	549	0
96	20231027	185700	6365746	549	549	549	549	0
97	20231027	185600	6365746	549	549	549	549	0
98	20231027	185500	6365746	549	549	549	549	0
99	20231027	185400	6365746	549	549	549	549	0
100	20231027	185300	6365746	549	549	549	549	0
101	20231027	185200	6365746	549	549	549	549	0
102	20231027	185100	6365746	549	549	549	549	0
103	20231027	185000	6365746	549	549	549	549	0
104	20231027	184900	6365746	549	549	549	549	0
105	20231027	184800	6365746	549	549	549	549	0
106	20231027	184700	6365746	549	549	549	549	0
107	20231027	184600	6365746	549	549	549	549	0
108	20231027	184500	6365746	549	549	549	549	0
109	20231027	184400	6365746	549	549	549	549	0
110	20231027	184300	6365746	549	549	549	549	0
111	20231027	184200	6365746	549	549	549	549	0
112	20231027	184100	6365746	549	549	549	549	0
113	20231027	184000	6365746	549	549	549	549	0
114	20231027	183900	6365746	549	549	549	549	0
115	20231027	183800	6365746	549	549	549	549	0
116	20231027	183700	6365746	549	549	549	549	0
117	20231027	183600	6365746	549	549	549	549	0
118	20231027	183500	6365746	549	549	549	549	0
119	20231027	183400	6365746	549	549	549	549	0
120	20231027	183300	6365746	549	549	549	549	0
121	20231027	183200	6365746	549	549	549	549	0
122	20231027	183100	6365746	549	549	549	549	100
123	20231027	183000	6365746	549	549	549	549	0
124	20231027	182900	6365746	549	549	549	549	0
125	20231027	182800	6365746	549	549	549	549	0
126	20231027	182700	6365746	549	549	549	549	0
127	20231027	182600	6365746	549	549	549	549	0
128	20231027	182500	6365746	549	549	549	549	0
129	20231027	182400	6365746	549	549	549	549	0
130	20231027	182300	6365746	549	549	549	549	0
131	20231027	182200	6365746	549	549	549	549	0
132	20231027	182100	6365746	549	549	549	549	0
133	20231027	182000	6365746	549	549	549	549	0
134	20231027	181900	6365746	549	549	549	549	0
135	20231027	181800	6365746	549	549	549	549	0
136	20231027	181700	6365746	549	549	549	549	0
137	20231027	181600	6365746	549	549	549	549	0
138	20231027	181500	6365746	549	549	549	549	0
139	20231027	181400	6365746	549	549	549	549	0
140	20231027	181300	6365746	549	549	549	549	0
141	20231027	181200	6365746	549	549	549	549	0
142	20231027	181100	6365746	549	549	549	549	0
143	20231027	181000	6365746	549	549	549	549	0
144	20231027	180900	6365746	549	549	549	549	0
145	20231027	180800	6365746	549	549	549	549	0
146	20231027	180700	6365746	549	549	549	549	0
147	20231027	180600	6365746	549	549	549	549	0
148	20231027	180500	6365746	549	549	549	549	0
149	20231027	180400	6365746	549	549	549	549	0
150	20231027	180300	6365746	549	549	549	549	0
151	20231027	180200	6365746	549	549	549	549	0
152	20231027	180100	6365746	549	549	549	549	100
153	20231027	180000	6365746	549	549	549	549	0
154	20231027	175900	6365746	549	549	549	549	0
155	20231027	175800	6365746	549	549	549	549	0
156	20231027	175700	6365746	549	549	549	549	0
157	20231027	175600	6365746	549	549	549	549	0
158	20231027	175500	6365746	549	549	549	549	0
159	20231027	175400	6365746	549	549	549	549	0
160	20231027	175300	6365746	549	549	549	549	0
161	20231027	175200	6365746	549	549	549	549	0
162	20231027	175100	6365746	549	549	549	549	0
163	20231027	175000	6365746	549	549	549	549	0
164	20231027	174900	6365746	549	549	549	549	0
165	20231027	174800	6365746	549	549	549	549	0
166	20231027	174700	6365746	549	549	549	549	0
167	20231027	174600	6365746	549	549	549	549	0
168	20231027	174500	6365746	549	549	549	549	0
169	20231027	174400	6365746	549	549	549	549	0
170	20231027	174300	6365746	549	549	549	549	0
171	20231027	174200	6365746	549	549	549	549	0
172	20231027	174100	6365746	549	549	549	549	0
173	20231027	174000	6365746	549	549	549	549	0
174	20231027	173900	6365746	549	549	549	549	0
175	20231027	173800	6365746	549	549	549	549	0
176	20231027	173700	6365746	549	549	549	549	0
177	20231027	173600	6365746	549	549	549	549	0
178	20231027	173500	6365746	549	549	549	549	0
179	20231027	173400	6365746	549	549	549	549	0
180	20231027	173300	6365746	549	549	549	549	0
181	20231027	173200	6365746	549	549	549	549	0
182	20231027	173100	6365746	549	549	549	549	100
183	20231027	173000	6365746	549	549	549	549	0
184	20231027	172900	6365746	549	549	549	549	0
185	20231027	172800	6365746	549	549	549	549	0
186	20231027	172700	6365746	549	549	549	549	0
187	20231027	172600	6365746	549	549	549	549	0
188	20231027	172500	6365746	549	549	549	549	0
189	20231027	172400	6365746	549	549	549	549	0
190	20231027	172300	6365746	549	549	549	549	0
191	20231027	172200	6365746	549	549	549	549	0
192	20231027	172100	6365746	549	549	549	549	0
193	20231027	172000	6365746	549	549	549	549	0
194	20231027	171900	6365746	549	549	549	549	0
195	20231027	171800	6365746	549	549	549	549	0
196	20231027	171700	6365746	549	549	549	549	0
197	20231027	171600	6365746	549	549	549	549	0
198	20231027	171500	6365746	549	549	549	549	0
199	20231027	171400	6365746	549	549	549	549	0
200	20231027	171300	6365746	549	549	549	549	0
201	20231027	171200	6365746	549	549	549	549	0
202	20231027	171100	6365746	549	549	549	549	0
203	20231027	171000	6365746	549	549	549	549	0
204	20231027	170900	6365746	549	549	549	549	0
205	20231027	170800	6365746	549	549	549	549	0
206	20231027	170700	6365746	549	549	549	549	0
207	20231027	170600	6365746	549	549	549	549	0
208	20231027	170500	6365746	549	549	549	549	0
209	20231027	170400	6365746	549	549	549	549	0
210	20231027	170300	6365746	549	549	549	549	0
211	20231027	170200	6365746	549	549	549	549	0
212	20231027	170100	6365746	549	549	549	549	100
213	20231027	170000	6365746	549	549	549	549	0
214	20231027	165900	6365746	549	549	549	549	0
215	20231027	165800	6365746	549	549	549	549	0
216	20231027	165700	6365746	549	549	549	549	0
217	20231027	165600	6365746	549	549	549	549	0
218	20231027	165500	6365746	549	549	549	549	0
219	20231027	165400	6365746	549	549	549	549	0
220	20231027	165300	6365746	549	549	549	549	0
221	20231027	165200	6365746	549	549	549	549	0
222	20231027	165100	6365746	549	549	549	549	0
223	20231027	165000	6365746	549	549	549	549	0
224	20231027	164900	6365746	549	549	549	549	0
225	20231027	164800	6365746	549	549	549	549	0
226	20231027	164700	6365746	549	549	549	549	0
227	20231027	164600	6365746	549	549	549	549	0
228	20231027	164500	6365746	549	549	549	549	0
229	20231027	164400	6365746	549	549	549	549	0
230	20231027	164300	6365746	549	549	549	549	0
231	20231027	164200	6365746	549	549	549	549	0
232	20231027	164100	6365746	549	549	549	549	0
233	20231027	164000	6365746	549	549	549	549	0
234	20231027	163900	6365746	549	549	549	549	0
235	20231027	163800	6365746	549	549	549	549	0
236	20231027	163700	6365746	549	549	549	549	0
237	20231027	163600	6365746	549	549	549	549	0
238	20231027	163500	6365746	549	549	549	549	0
239	20231027	163400	6365746	549	549	549	549	0
240	20231027	163300	6365746	549	549	549	549	0
241	20231027	163200	6365746	549	549	549	549	0
242	20231027	163100	6365746	549	549	549	549	100
243	20231027	163000	6365746	549	549	549	549	0
244	20231027	162900	6365746	549	549	549	549	0
245	20231027	162800	6365746	549	549	549	549	0
246	20231027	162700	6365746	549	549	549	549	0
247	20231027	162600	6365746	549	549	549	549	0
248	20231027	162500	6365746	549	549	549	549	0
249	20231027	162400	6365746	549	549	549	549	0
250	20231027	162300	6365746	549	549	549	549	0
251	20231027	162200	6365746	549	549	549	549	0
252	20231027	162100	6365746	549	549	549	549	0
253	20231027	162000	6365746	549	549	549	549	0
254	20231027	161900	6365746	549	549	549	549	0
255	20231027	161800	6365746	549	549	549	549	0
256	20231027	161700	6365746	549	549	549	549	0
257	20231027	161600	6365746	549	549	549	549	0
258	20231027	161500	6365746	549	549	549	549	0
259	20231027	161400	6365746	549	549	549	549	0
260	20231027	161300	6365746	549	549	549	549	0
261	20231027	161200	6365746	549	549	549	549	0
262	20231027	161100	6365746	549	549	549	549	0
263	20231027	161000	6365746	549	549	549	549	0
264	20231027	160900	6365746	549	549	549	549	0
265	20231027	160800	6365746	549	549	549	549	0
266	20231027	160700	6365746	549	549	549	549	0
267	20231027	160600	6365746	549	549	549	549	0
268	20231027	160500	6365746	549	549	549	549	0
269	20231027	160400	6365746	549	549	549	549	0
270	20231027	160300	6365746	549	549	549	549	0
271	20231027	160200	6365746	549	549	549	549	0
272	20231027	160100	6365746	549	549	549	549	100
273	20231027	160000	6365746	549	549	549	549	0
274	20231027	155900	6365746	549	549	549	549	0
275	20231027	155800	6365746	549	549	549	549	0
276	20231027	155700	6365746	549	549	549	549	0
277	20231027	155600	6365746	549	549	549	549	0
278	20231027	155500	6365746	549	549	549	549	0
279	20231027	155400	6365746	549	549	549	549	0
280	20231027	155300	6365746	549	549	549	549	0
281	20231027	155200	6365746	549	549	549	549	0
282	20231027	155100	6365746	549	549	549	549	0
283	20231027	155000	6365746	549	549	549	549	0
284	20231027	154900	6365746	549	549	549	549	0
285	20231027	154800	6365746	549	549	549	549	0
286	20231027	154700	6365746	549	549	549	549	0
287	20231027	154600	6365746	549	549	549	549	0
288	20231027	154500	6365746	549	549	549	549	0
289	20231027	154400	6365746	549	549	549	549	0
290	20231027	154300	6365746	549	549	549	549	0
291	20231027	154200	6365746	549	549	549	549	0
292	20231027	154100	6365746	549	549	549	549	0
293	20231027	154000	6365746	549	549	549	549	0
294	20231027	153900	6365746	549	549	549	549	0
295	20231027	153800	6365746	549	549	549	549	0
296	20231027	153700	6365746	549	549	549	549	0
297	20231027	153600	6365746	549	549	549	549	0
298	20231027	153500	6365746	549	549	549	549	0
299	20231027	153400	6365746	549	549	549	549	0
300	20231027	153300	6365746	549	549	549	549	0
301	20231027	153200	6365746	549	549	549	549	0
302	20231027	153100	6365746	549	549	549	549	100
303	20231027	153000	6365746	549	549	549	549	0
304	20231027	152900	6365746	549	549	549	549	0
305	20231027	152800	6365746	549	549	549	549	0
306	20231027	152700	6365746	549	549	549	549	0
307	20231027	152600	6365746	549	549	549	549	0
308	20231027	152500	6365746	549	549	549	549	0
309	20231027	152400	6365746	549	549	549	549	0
310	20231027	152300	6365746	549	549	549	549	0
311	20231027	152200	6365746	549	549	549	549	0
312	20231027	152100	6365746	549	549	549	549	0
313	20231027	152000	6365746	549	549	549	549	0
314	20231027	151900	6365746	549	549	549	549	100
315	20231027	151800	6310846	549	549	549	549	0
316	20231027	151700	6310846	549	549	549	549	0
317	20231027	151600	6310846	549	549	549	549	0
318	20231027	151500	6310846	549	549	549	549	0
319	20231027	151400	6310846	549	549	549	549	0
320	20231027	151300	6310846	549	549	549	549	0
321	20231027	151200	6310846	549	549	549	549	0
322	20231027	151100	6310846	549	549	549	549	0
323	20231027	151000	6310846	549	549	549	549	0
324	20231027	150900	6310846	549	549	549	549	0
325	20231027	150800	6310846	549	549	549	549	0
326	20231027	150700	6310846	549	549	549	549	0
327	20231027	150600	6310846	549	549	549	549	0
328	20231027	150500	6310846	549	549	549	549	0
329	20231027	150400	6310846	549	549	549	549	0
330	20231027	150300	6310846	549	549	549	549	0
331	20231027	150200	6310846	549	549	549	549	0
332	20231027	150100	6310846	549	549	549	549	0
333	20231027	150000	6310846	549	549	549	549	0
334	20231027	145900	6310846	549	549	549	549	0
335	20231027	145800	6310846	549	549	549	549	190
336	20231027	145700	6206536	549	549	549	549	10
337	20231027	145600	6201046	549	549	549	549	0
338	20231027	145500	6201046	549	549	549	549	0
339	20231027	145400	6201046	549	549	549	549	0
340	20231027	145300	6201046	549	549	549	549	0
341	20231027	145200	6201046	549	549	549	549	0
342	20231027	145100	6201046	549	549	549	549	0
343	20231027	145000	6201046	549	549	549	549	0
344	20231027	144900	6201046	549	549	549	549	0
345	20231027	144800	6201046	549	549	549	549	0
346	20231027	144700	6201046	549	549	549	549	0
347	20231027	144600	6201046	549	549	549	549	0
348	20231027	144500	6201046	549	549	549	549	0
349	20231027	144400	6201046	549	549	549	549	0
350	20231027	144300	6201046	549	549	549	549	0
351	20231027	144200	6201046	549	549	549	549	0
352	20231027	144100	6201046	549	549	549	549	0
353	20231027	144000	6201046	549	549	549	549	0
354	20231027	143900	6201046	549	549	549	549	0
355	20231027	143800	6201046	549	549	549	549	0
356	20231027	143700	6201046	549	549	549	549	0
357	20231027	143600	6201046	549	549	549	549	0
358	20231027	143500	6201046	549	549	549	549	0
359	20231027	143400	6201046	549	549	549	549	0
360	20231027	143300	6201046	549	549	549	549	0
361	20231027	143200	6201046	549	549	549	549	0
362	20231027	143100	6201046	549	549	549	549	0
363	20231027	143000	6201046	549	549	549	549	0
364	20231027	142900	6201046	549	549	549	549	0
365	20231027	142800	6201046	549	549	549	549	0
366	20231027	142700	6201046	549	549	549	549	0
367	20231027	142600	6201046	549	549	549	549	0
368	20231027	142500	6201046	549	549	549	549	0
369	20231027	142400	6201046	549	549	549	549	0
370	20231027	142300	6201046	549	549	549	549	0
371	20231027	142200	6201046	549	549	549	549	0
372	20231027	142100	6201046	549	549	549	549	0
373	20231027	142000	6201046	549	549	549	549	0
374	20231027	141900	6201046	549	549	549	549	0
375	20231027	141800	6201046	549	549	549	549	0
376	20231027	141700	6201046	549	549	549	549	0
377	20231027	141600	6201046	549	549	549	549	0
378	20231027	141500	6201046	549	549	549	549	0
379	20231027	141400	6201046	549	549	549	549	0
380	20231027	141300	6201046	549	549	549	549	0
381	20231027	141200	6201046	549	549	549	549	0
382	20231027	141100	6201046	549	549	549	549	0
383	20231027	141000	6201046	549	549	549	549	0
384	20231027	140900	6201046	549	549	549	549	0
385	20231027	140800	6201046	549	549	549	549	0
386	20231027	140700	6201046	549	549	549	549	0
387	20231027	140600	6201046	549	549	549	549	0
388	20231027	140500	6201046	549	549	549	549	0
389	20231027	140400	6201046	549	549	549	549	0
390	20231027	140300	6201046	549	549	549	549	0
391	20231027	140200	6201046	549	549	549	549	0
392	20231027	140100	6201046	549	549	549	549	10
393	20231027	140000	6195556	549	549	549	549	0
394	20231027	135900	6195556	549	549	549	549	0
395	20231027	135800	6195556	549	549	549	549	0
396	20231027	135700	6195556	549	549	549	549	0
397	20231027	135600	6195556	549	549	549	549	0
398	20231027	135500	6195556	549	549	549	549	0
399	20231027	135400	6195556	549	549	549	549	0
400	20231027	135300	6195556	549	549	549	549	0
401	20231027	135200	6195556	549	549	549	549	0
402	20231027	135100	6195556	549	549	549	549	0
403	20231027	135000	6195556	549	549	549	549	0
404	20231027	134900	6195556	549	549	549	549	0
405	20231027	134800	6195556	549	549	549	549	0
406	20231027	134700	6195556	549	549	549	549	0
407	20231027	134600	6195556	549	549	549	549	0
408	20231027	134500	6195556	549	549	549	549	0
409	20231027	134400	6195556	549	549	549	549	0
410	20231027	134300	6195556	549	549	549	549	0
411	20231027	134200	6195556	549	549	549	549	0
412	20231027	134100	6195556	549	549	549	549	0
413	20231027	134000	6195556	549	549	549	549	0
414	20231027	133900	6195556	549	549	549	549	0
415	20231027	133800	6195556	549	549	549	549	0
416	20231027	133700	6195556	549	549	549	549	0
417	20231027	133600	6195556	549	549	549	549	0
418	20231027	133500	6195556	549	549	549	549	0
419	20231027	133400	6195556	549	549	549	549	0
420	20231027	133300	6195556	549	549	549	549	0
421	20231027	133200	6195556	549	549	549	549	0
422	20231027	133100	6195556	549	549	549	549	0
423	20231027	133000	6195556	549	549	549	549	0
424	20231027	132900	6195556	549	549	549	549	0
425	20231027	132800	6195556	549	549	549	549	0
426	20231027	132700	6195556	549	549	549	549	0
427	20231027	132600	6195556	549	549	549	549	0
428	20231027	132500	6195556	549	549	549	549	0
429	20231027	132400	6195556	549	549	549	549	0
430	20231027	132300	6195556	549	549	549	549	0
431	20231027	132200	6195556	549	549	549	549	0
432	20231027	132100	6195556	549	549	549	549	0
433	20231027	132000	6195556	549	549	549	549	0
434	20231027	131900	6195556	549	549	549	549	0
435	20231027	131800	6195556	549	549	549	549	0
436	20231027	131700	6195556	549	549	549	549	0
437	20231027	131600	6195556	549	549	549	549	0
438	20231027	131500	6195556	549	549	549	549	0
439	20231027	131400	6195556	549	549	549	549	0
440	20231027	131300	6195556	549	549	549	549	0
441	20231027	131200	6195556	549	549	549	549	0
442	20231027	131100	6195556	549	549	549	549	0
443	20231027	131000	6195556	549	549	549	549	0
444	20231027	130900	6195556	549	549	549	549	0
445	20231027	130800	6195556	549	549	549	549	0
446	20231027	130700	6195556	549	549	549	549	0
447	20231027	130600	6195556	549	549	549	549	0
448	20231027	130500	6195556	549	549	549	549	0
449	20231027	130400	6195556	549	549	549	549	0
450	20231027	130300	6195556	549	549	549	549	0
451	20231027	130200	6195556	549	549	549	549	0
452	20231027	130100	6195556	549	549	549	549	0
453	20231027	130000	6195556	549	549	549	549	0
454	20231027	125900	6195556	549	549	549	549	0
455	20231027	125800	6195556	549	549	549	549	112
456	20231027	125700	6134068	549	549	549	549	0
457	20231027	125600	6134068	549	549	549	549	0
458	20231027	125500	6134068	549	549	549	549	607
459	20231027	125400	5800825	549	549	549	549	0
460	20231027	125300	5800825	549	549	549	549	0
461	20231027	125200	5800825	549	549	549	549	0
462	20231027	125100	5800825	549	549	549	549	0
463	20231027	125000	5800825	549	549	549	549	0
464	20231027	124900	5800825	549	549	549	549	0
465	20231027	124800	5800825	549	549	549	549	0
466	20231027	124700	5800825	549	549	549	549	0
467	20231027	124600	5800825	549	549	549	549	0
468	20231027	124500	5800825	549	549	549	549	0
469	20231027	124400	5800825	549	549	549	549	0
470	20231027	124300	5800825	549	549	549	549	0
471	20231027	124200	5800825	549	549	549	549	0
472	20231027	124100	5800825	549	549	549	549	0
473	20231027	124000	5800825	549	549	549	549	0
474	20231027	123900	5800825	549	549	549	549	0
475	20231027	123800	5800825	549	549	549	549	2
476	20231027	123700	5799727	549	549	549	549	0
477	20231027	123600	5799727	549	549	549	549	2
478	20231027	123500	5798629	549	549	549	549	0
479	20231027	123400	5798629	549	549	549	549	0
480	20231027	123300	5798629	549	549	549	549	0
481	20231027	123200	5798629	549	536	549	536	2150
482	20231027	123100	4634529	536	536	536	536	0
483	20231027	123000	4634529	536	536	536	536	0
484	20231027	122900	4634529	536	536	536	536	0
485	20231027	122800	4634529	536	536	536	536	0
486	20231027	122700	4634529	536	536	536	536	0
487	20231027	122600	4634529	536	536	536	536	0
488	20231027	122500	4634529	536	536	536	536	0
489	20231027	122400	4634529	536	536	536	536	0
490	20231027	122300	4634529	536	536	536	536	0
491	20231027	122200	4634529	536	536	536	536	0
492	20231027	122100	4634529	536	536	536	536	0
493	20231027	122000	4634529	536	536	536	536	99
494	20231027	121900	4581465	536	536	536	536	0
495	20231027	121800	4581465	536	536	536	536	0
496	20231027	121700	4581465	536	536	536	536	0
497	20231027	121600	4581465	536	536	536	536	0
498	20231027	121500	4581465	536	536	536	536	0
499	20231027	121400	4581465	536	536	536	536	0
500	20231027	121300	4581465	536	536	536	536	0
501	20231027	121200	4581465	536	536	536	536	0
502	20231027	121100	4581465	536	536	536	536	0
503	20231027	121000	4581465	536	536	536	536	0
504	20231027	120900	4581465	536	536	536	536	200
505	20231027	120800	4474265	536	536	536	536	0
506	20231027	120700	4474265	536	536	536	536	0
507	20231027	120600	4474265	536	536	536	536	0
508	20231027	120500	4474265	536	536	536	536	0
509	20231027	120400	4474265	536	536	536	536	0
510	20231027	120300	4474265	536	536	536	536	0
511	20231027	120200	4474265	536	536	536	536	700
512	20231027	120100	4099065	536	536	536	536	0
513	20231027	120000	4099065	536	536	536	536	0
514	20231027	115900	4099065	536	536	536	536	0
515	20231027	115800	4099065	536	536	536	536	0
516	20231027	115700	4099065	536	536	536	536	0
517	20231027	115600	4099065	536	536	536	536	4000
518	20231027	115500	1955065	536	536	536	536	0
519	20231027	115400	1955065	536	536	536	536	100
520	20231027	115300	1901465	535	530	535	530	1488
521	20231027	115200	1108450	530	530	530	530	0
522	20231027	115100	1108450	530	530	530	530	0
523	20231027	115000	1108450	530	530	530	530	0
524	20231027	114900	1108450	530	530	530	530	0
525	20231027	114800	1108450	530	530	530	530	1
526	20231027	114700	1107920	500	500	500	500	0
527	20231027	114600	1107920	500	500	500	500	0
528	20231027	114500	1107920	500	500	500	500	0
529	20231027	114400	1107920	500	500	500	500	0
530	20231027	114300	1107920	500	500	500	500	0
531	20231027	114200	1107920	500	500	500	500	0
532	20231027	114100	1107920	500	500	500	500	0
533	20231027	114000	1107920	500	500	500	500	211
534	20231027	113900	1002420	500	500	500	500	0
535	20231027	113800	1002420	500	500	500	500	0
536	20231027	113700	1002420	500	500	500	500	0
537	20231027	113600	1002420	500	500	500	500	0
538	20231027	113500	1002420	500	500	500	500	0
539	20231027	113400	1002420	500	500	500	500	0
540	20231027	113300	1002420	500	500	500	500	0
541	20231027	113200	1002420	500	500	500	500	0
542	20231027	113100	1002420	500	500	500	500	0
543	20231027	113000	1002420	500	500	500	500	0
544	20231027	112900	1002420	500	500	500	500	0
545	20231027	112800	1002420	500	500	500	500	0
546	20231027	112700	1002420	500	500	500	500	0
547	20231027	112600	1002420	500	500	500	500	0
548	20231027	112500	1002420	500	500	500	500	0
549	20231027	112400	1002420	500	500	500	500	0
550	20231027	112300	1002420	500	500	500	500	0
551	20231027	112200	1002420	500	500	500	500	0
552	20231027	112100	1002420	500	500	500	500	0
553	20231027	112000	1002420	500	500	500	500	0
554	20231027	111900	1002420	500	500	500	500	0
555	20231027	111800	1002420	500	500	500	500	0
556	20231027	111700	1002420	500	500	500	500	0
557	20231027	111600	1002420	500	500	500	500	0
558	20231027	111500	1002420	500	500	500	500	0
559	20231027	111400	1002420	500	500	500	500	0
560	20231027	111300	1002420	500	500	500	500	0
561	20231027	111200	1002420	500	500	500	500	0
562	20231027	111100	1002420	500	500	500	500	0
563	20231027	111000	1002420	500	500	500	500	0
564	20231027	110900	1002420	500	500	500	500	0
565	20231027	110800	1002420	500	500	500	500	0
566	20231027	110700	1002420	500	500	500	500	0
567	20231027	110600	1002420	500	500	500	500	0
568	20231027	110500	1002420	500	500	500	500	0
569	20231027	110400	1002420	500	500	500	500	0
570	20231027	110300	1002420	500	500	500	500	0
571	20231027	110200	1002420	500	500	500	500	0
572	20231027	110100	1002420	500	500	500	500	0
573	20231027	110000	1002420	500	500	500	500	0
574	20231027	105900	1002420	500	500	500	500	0
575	20231027	105800	1002420	500	500	500	500	0
576	20231027	105700	1002420	500	500	500	500	0
577	20231027	105600	1002420	500	500	500	500	0
578	20231027	105500	1002420	500	500	500	500	0
579	20231027	105400	1002420	500	500	500	500	0
580	20231027	105300	1002420	500	500	500	500	0
581	20231027	105200	1002420	500	500	500	500	0
582	20231027	105100	1002420	500	500	500	500	0
583	20231027	105000	1002420	500	500	500	500	0
584	20231027	104900	1002420	500	500	500	500	0
585	20231027	104800	1002420	500	500	500	500	0
586	20231027	104700	1002420	500	500	500	500	0
587	20231027	104600	1002420	500	500	500	500	0
588	20231027	104500	1002420	500	500	500	500	0
589	20231027	104400	1002420	500	500	500	500	0
590	20231027	104300	1002420	500	500	500	500	0
591	20231027	104200	1002420	500	500	500	500	1
592	20231027	104100	1001920	424	424	424	424	0
593	20231027	104000	1001920	424	424	424	424	0
594	20231027	103900	1001920	424	424	424	424	0
595	20231027	103800	1001920	424	424	424	424	0
596	20231027	103700	1001920	424	424	424	424	0
597	20231027	103600	1001920	424	424	424	424	0
598	20231027	103500	1001920	424	424	424	424	0
599	20231027	103400	1001920	424	424	424	424	0
600	20231027	103300	1001920	424	424	424	424	0
601	20231027	103200	1001920	424	424	424	424	0
602	20231027	103100	1001920	424	424	424	424	0
603	20231027	103000	1001920	424	424	424	424	0
604	20231027	102900	1001920	424	424	424	424	1
605	20231027	102800	1001496	499	499	499	499	0
606	20231027	102700	1001496	499	499	499	499	0
607	20231027	102600	1001496	499	499	499	499	0
608	20231027	102500	1001496	499	499	499	499	0
609	20231027	102400	1001496	499	499	499	499	0
610	20231027	102300	1001496	499	499	499	499	0
611	20231027	102200	1001496	499	499	499	499	0
612	20231027	102100	1001496	499	499	499	499	0
613	20231027	102000	1001496	499	499	499	499	0
614	20231027	101900	1001496	499	499	499	499	0
615	20231027	101800	1001496	499	499	499	499	0
616	20231027	101700	1001496	499	499	499	499	0
617	20231027	101600	1001496	499	499	499	499	0
618	20231027	101500	1001496	499	499	499	499	0
619	20231027	101400	1001496	499	499	499	499	0
620	20231027	101300	1001496	499	499	499	499	0
621	20231027	101200	1001496	499	499	499	499	0
622	20231027	101100	1001496	499	499	499	499	0
623	20231027	101000	1001496	499	499	499	499	0
624	20231027	100900	1001496	499	499	499	499	0
625	20231027	100800	1001496	499	499	499	499	0
626	20231027	100700	1001496	499	499	499	499	1411
627	20231027	100600	297407	499	499	499	499	0
628	20231027	100500	297407	499	499	499	499	593
629	20231027	100400	1500	500	500	500	500	0
630	20231027	100300	1500	500	500	500	500	0
631	20231027	100200	1500	500	500	500	500	0
632	20231027	100100	1500	500	500	500	500	0
633	20231027	100000	1500	500	500	500	500	0
634	20231027	095900	1500	500	500	500	500	0
635	20231027	095800	1500	500	500	500	500	0
636	20231027	095700	1500	500	500	500	500	0
637	20231027	095600	1500	500	500	500	500	0
638	20231027	095500	1500	500	500	500	500	0
639	20231027	095400	1500	500	500	500	500	0
640	20231027	095300	1500	500	500	500	500	0
641	20231027	095200	1500	500	500	500	500	0
642	20231027	095100	1500	500	500	500	500	0
643	20231027	095000	1500	500	500	500	500	0
644	20231027	094900	1500	500	500	500	500	0
645	20231027	094800	1500	500	500	500	500	0
646	20231027	094700	1500	500	500	500	500	0
647	20231027	094600	1500	500	500	500	500	0
648	20231027	094500	1500	500	500	500	500	0
649	20231027	094400	1500	500	500	500	500	0
650	20231027	094300	1500	500	500	500	500	0
651	20231027	094200	1500	500	500	500	500	0
652	20231027	094100	1500	500	500	500	500	0
653	20231027	094000	1500	500	500	500	500	0
654	20231027	093900	1500	500	500	500	500	0
655	20231027	093800	1500	500	500	500	500	0
656	20231027	093700	1500	500	500	500	500	0
657	20231027	093600	1500	500	500	500	500	0
658	20231027	093500	1500	500	500	500	500	0
659	20231027	093400	1500	500	500	500	500	0
660	20231027	093300	1500	500	500	500	500	0
661	20231027	093200	1500	500	500	500	500	0
662	20231027	093100	1500	500	500	500	500	0
663	20231027	093000	1500	500	500	500	500	0
664	20231027	092900	1500	500	500	500	500	0
665	20231027	092800	1500	500	500	500	500	0
666	20231027	092700	1500	500	500	500	500	0
667	20231027	092600	1500	500	500	500	500	0
668	20231027	092500	1500	500	500	500	500	0
669	20231027	092400	1500	500	500	500	500	0
670	20231027	092300	1500	500	500	500	500	0
671	20231027	092200	1500	500	500	500	500	0
672	20231027	092100	1500	500	500	500	500	0
673	20231027	092000	1500	500	500	500	500	0
674	20231027	091900	1500	500	500	500	500	0
675	20231027	091800	1500	500	500	500	500	0
676	20231027	091700	1500	500	500	500	500	0
677	20231027	091600	1500	500	500	500	500	0
678	20231027	091500	1500	500	500	500	500	0
679	20231027	091400	1500	500	500	500	500	0
680	20231027	091300	1500	500	500	500	500	0
681	20231027	091200	1500	500	500	500	500	0
682	20231027	091100	1500	500	500	500	500	0
683	20231027	091000	1500	500	500	500	500	0
684	20231027	090900	1500	500	500	500	500	0
685	20231027	090800	1500	500	500	500	500	0
686	20231027	090700	1500	500	500	500	500	0
687	20231027	090600	1500	500	500	500	500	0
688	20231027	090500	1500	500	500	500	500	0
689	20231027	090400	1500	500	500	500	500	0
690	20231027	090300	1500	500	500	500	500	2
691	20231027	090200	500	500	500	500	500	0
692	20231027	090100	500	500	500	500	500	1
693	20231027	090000	0	478	478	478	478	0