KissMeData/258540/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202400	2484627	499	499	499	499	1
3	20231019	202300	2484627	499	499	499	499	0
4	20231019	202200	2484627	499	499	499	499	0
5	20231019	202100	2484627	499	499	499	499	0
6	20231019	202000	2484627	499	499	499	499	0
7	20231019	201900	2484627	499	499	499	499	0
8	20231019	201800	2484627	499	499	499	499	0
9	20231019	201700	2484627	499	499	499	499	0
10	20231019	201600	2484627	499	499	499	499	0
11	20231019	201500	2484627	499	499	499	499	0
12	20231019	201400	2484627	499	499	499	499	0
13	20231019	201300	2484627	499	499	499	499	0
14	20231019	201200	2484627	499	499	499	499	0
15	20231019	201100	2484627	499	499	499	499	0
16	20231019	201000	2484627	499	499	499	499	0
17	20231019	200900	2484627	499	499	499	499	0
18	20231019	200800	2484627	499	499	499	499	0
19	20231019	200700	2484627	499	499	499	499	0
20	20231019	200600	2484627	499	499	499	499	0
21	20231019	200500	2484627	499	499	499	499	0
22	20231019	200400	2484627	499	499	499	499	0
23	20231019	200300	2484627	499	499	499	499	0
24	20231019	200200	2484627	499	499	499	499	0
25	20231019	200100	2484627	499	499	499	499	0
26	20231019	200000	2484627	499	499	499	499	0
27	20231019	195900	2484627	499	499	499	499	0
28	20231019	195800	2484627	499	499	499	499	0
29	20231019	195700	2484627	499	499	499	499	0
30	20231019	195600	2484627	499	499	499	499	0
31	20231019	195500	2484627	499	499	499	499	0
32	20231019	195400	2484627	499	499	499	499	1
33	20231019	195300	2484627	499	499	499	499	0
34	20231019	195200	2484627	499	499	499	499	0
35	20231019	195100	2484627	499	499	499	499	0
36	20231019	195000	2484627	499	499	499	499	0
37	20231019	194900	2484627	499	499	499	499	0
38	20231019	194800	2484627	499	499	499	499	0
39	20231019	194700	2484627	499	499	499	499	0
40	20231019	194600	2484627	499	499	499	499	0
41	20231019	194500	2484627	499	499	499	499	0
42	20231019	194400	2484627	499	499	499	499	0
43	20231019	194300	2484627	499	499	499	499	0
44	20231019	194200	2484627	499	499	499	499	0
45	20231019	194100	2484627	499	499	499	499	0
46	20231019	194000	2484627	499	499	499	499	0
47	20231019	193900	2484627	499	499	499	499	0
48	20231019	193800	2484627	499	499	499	499	0
49	20231019	193700	2484627	499	499	499	499	0
50	20231019	193600	2484627	499	499	499	499	0
51	20231019	193500	2484627	499	499	499	499	0
52	20231019	193400	2484627	499	499	499	499	0
53	20231019	193300	2484627	499	499	499	499	0
54	20231019	193200	2484627	499	499	499	499	0
55	20231019	193100	2484627	499	499	499	499	0
56	20231019	193000	2484627	499	499	499	499	0
57	20231019	192900	2484627	499	499	499	499	0
58	20231019	192800	2484627	499	499	499	499	0
59	20231019	192700	2484627	499	499	499	499	0
60	20231019	192600	2484627	499	499	499	499	0
61	20231019	192500	2484627	499	499	499	499	0
62	20231019	192400	2484627	499	499	499	499	1
63	20231019	192300	2484627	499	499	499	499	0
64	20231019	192200	2484627	499	499	499	499	0
65	20231019	192100	2484627	499	499	499	499	0
66	20231019	192000	2484627	499	499	499	499	0
67	20231019	191900	2484627	499	499	499	499	0
68	20231019	191800	2484627	499	499	499	499	0
69	20231019	191700	2484627	499	499	499	499	0
70	20231019	191600	2484627	499	499	499	499	0
71	20231019	191500	2484627	499	499	499	499	0
72	20231019	191400	2484627	499	499	499	499	0
73	20231019	191300	2484627	499	499	499	499	0
74	20231019	191200	2484627	499	499	499	499	0
75	20231019	191100	2484627	499	499	499	499	0
76	20231019	191000	2484627	499	499	499	499	0
77	20231019	190900	2484627	499	499	499	499	0
78	20231019	190800	2484627	499	499	499	499	0
79	20231019	190700	2484627	499	499	499	499	0
80	20231019	190600	2484627	499	499	499	499	0
81	20231019	190500	2484627	499	499	499	499	0
82	20231019	190400	2484627	499	499	499	499	0
83	20231019	190300	2484627	499	499	499	499	0
84	20231019	190200	2484627	499	499	499	499	0
85	20231019	190100	2484627	499	499	499	499	0
86	20231019	190000	2484627	499	499	499	499	0
87	20231019	185900	2484627	499	499	499	499	0
88	20231019	185800	2484627	499	499	499	499	0
89	20231019	185700	2484627	499	499	499	499	0
90	20231019	185600	2484627	499	499	499	499	0
91	20231019	185500	2484627	499	499	499	499	0
92	20231019	185400	2484627	499	499	499	499	1
93	20231019	185300	2484627	499	499	499	499	0
94	20231019	185200	2484627	499	499	499	499	0
95	20231019	185100	2484627	499	499	499	499	0
96	20231019	185000	2484627	499	499	499	499	0
97	20231019	184900	2484627	499	499	499	499	0
98	20231019	184800	2484627	499	499	499	499	0
99	20231019	184700	2484627	499	499	499	499	0
100	20231019	184600	2484627	499	499	499	499	0
101	20231019	184500	2484627	499	499	499	499	0
102	20231019	184400	2484627	499	499	499	499	0
103	20231019	184300	2484627	499	499	499	499	0
104	20231019	184200	2484627	499	499	499	499	0
105	20231019	184100	2484627	499	499	499	499	0
106	20231019	184000	2484627	499	499	499	499	0
107	20231019	183900	2484627	499	499	499	499	0
108	20231019	183800	2484627	499	499	499	499	0
109	20231019	183700	2484627	499	499	499	499	0
110	20231019	183600	2484627	499	499	499	499	0
111	20231019	183500	2484627	499	499	499	499	0
112	20231019	183400	2484627	499	499	499	499	0
113	20231019	183300	2484627	499	499	499	499	0
114	20231019	183200	2484627	499	499	499	499	0
115	20231019	183100	2484627	499	499	499	499	0
116	20231019	183000	2484627	499	499	499	499	0
117	20231019	182900	2484627	499	499	499	499	0
118	20231019	182800	2484627	499	499	499	499	0
119	20231019	182700	2484627	499	499	499	499	0
120	20231019	182600	2484627	499	499	499	499	0
121	20231019	182500	2484627	499	499	499	499	0
122	20231019	182400	2484627	499	499	499	499	1
123	20231019	182300	2484627	499	499	499	499	0
124	20231019	182200	2484627	499	499	499	499	0
125	20231019	182100	2484627	499	499	499	499	0
126	20231019	182000	2484627	499	499	499	499	0
127	20231019	181900	2484627	499	499	499	499	0
128	20231019	181800	2484627	499	499	499	499	0
129	20231019	181700	2484627	499	499	499	499	0
130	20231019	181600	2484627	499	499	499	499	0
131	20231019	181500	2484627	499	499	499	499	0
132	20231019	181400	2484627	499	499	499	499	0
133	20231019	181300	2484627	499	499	499	499	0
134	20231019	181200	2484627	499	499	499	499	0
135	20231019	181100	2484627	499	499	499	499	0
136	20231019	181000	2484627	499	499	499	499	0
137	20231019	180900	2484627	499	499	499	499	0
138	20231019	180800	2484627	499	499	499	499	0
139	20231019	180700	2484627	499	499	499	499	0
140	20231019	180600	2484627	499	499	499	499	0
141	20231019	180500	2484627	499	499	499	499	0
142	20231019	180400	2484627	499	499	499	499	0
143	20231019	180300	2484627	499	499	499	499	0
144	20231019	180200	2484627	499	499	499	499	0
145	20231019	180100	2484627	499	499	499	499	0
146	20231019	180000	2484627	499	499	499	499	0
147	20231019	175900	2484627	499	499	499	499	0
148	20231019	175800	2484627	499	499	499	499	0
149	20231019	175700	2484627	499	499	499	499	0
150	20231019	175600	2484627	499	499	499	499	0
151	20231019	175500	2484627	499	499	499	499	0
152	20231019	175400	2484627	499	499	499	499	1
153	20231019	175300	2484627	499	499	499	499	0
154	20231019	175200	2484627	499	499	499	499	0
155	20231019	175100	2484627	499	499	499	499	0
156	20231019	175000	2484627	499	499	499	499	0
157	20231019	174900	2484627	499	499	499	499	0
158	20231019	174800	2484627	499	499	499	499	0
159	20231019	174700	2484627	499	499	499	499	0
160	20231019	174600	2484627	499	499	499	499	0
161	20231019	174500	2484627	499	499	499	499	0
162	20231019	174400	2484627	499	499	499	499	0
163	20231019	174300	2484627	499	499	499	499	0
164	20231019	174200	2484627	499	499	499	499	0
165	20231019	174100	2484627	499	499	499	499	0
166	20231019	174000	2484627	499	499	499	499	0
167	20231019	173900	2484627	499	499	499	499	0
168	20231019	173800	2484627	499	499	499	499	0
169	20231019	173700	2484627	499	499	499	499	0
170	20231019	173600	2484627	499	499	499	499	0
171	20231019	173500	2484627	499	499	499	499	0
172	20231019	173400	2484627	499	499	499	499	0
173	20231019	173300	2484627	499	499	499	499	0
174	20231019	173200	2484627	499	499	499	499	0
175	20231019	173100	2484627	499	499	499	499	0
176	20231019	173000	2484627	499	499	499	499	0
177	20231019	172900	2484627	499	499	499	499	0
178	20231019	172800	2484627	499	499	499	499	0
179	20231019	172700	2484627	499	499	499	499	0
180	20231019	172600	2484627	499	499	499	499	0
181	20231019	172500	2484627	499	499	499	499	0
182	20231019	172400	2484627	499	499	499	499	1
183	20231019	172300	2484627	499	499	499	499	0
184	20231019	172200	2484627	499	499	499	499	0
185	20231019	172100	2484627	499	499	499	499	0
186	20231019	172000	2484627	499	499	499	499	0
187	20231019	171900	2484627	499	499	499	499	0
188	20231019	171800	2484627	499	499	499	499	0
189	20231019	171700	2484627	499	499	499	499	0
190	20231019	171600	2484627	499	499	499	499	0
191	20231019	171500	2484627	499	499	499	499	0
192	20231019	171400	2484627	499	499	499	499	0
193	20231019	171300	2484627	499	499	499	499	0
194	20231019	171200	2484627	499	499	499	499	0
195	20231019	171100	2484627	499	499	499	499	0
196	20231019	171000	2484627	499	499	499	499	0
197	20231019	170900	2484627	499	499	499	499	0
198	20231019	170800	2484627	499	499	499	499	0
199	20231019	170700	2484627	499	499	499	499	0
200	20231019	170600	2484627	499	499	499	499	0
201	20231019	170500	2484627	499	499	499	499	0
202	20231019	170400	2484627	499	499	499	499	0
203	20231019	170300	2484627	499	499	499	499	0
204	20231019	170200	2484627	499	499	499	499	0
205	20231019	170100	2484627	499	499	499	499	0
206	20231019	170000	2484627	499	499	499	499	0
207	20231019	165900	2484627	499	499	499	499	0
208	20231019	165800	2484627	499	499	499	499	0
209	20231019	165700	2484627	499	499	499	499	0
210	20231019	165600	2484627	499	499	499	499	0
211	20231019	165500	2484627	499	499	499	499	0
212	20231019	165400	2484627	499	499	499	499	1
213	20231019	165300	2484627	499	499	499	499	0
214	20231019	165200	2484627	499	499	499	499	0
215	20231019	165100	2484627	499	499	499	499	0
216	20231019	165000	2484627	499	499	499	499	0
217	20231019	164900	2484627	499	499	499	499	0
218	20231019	164800	2484627	499	499	499	499	0
219	20231019	164700	2484627	499	499	499	499	0
220	20231019	164600	2484627	499	499	499	499	0
221	20231019	164500	2484627	499	499	499	499	0
222	20231019	164400	2484627	499	499	499	499	0
223	20231019	164300	2484627	499	499	499	499	0
224	20231019	164200	2484627	499	499	499	499	0
225	20231019	164100	2484627	499	499	499	499	0
226	20231019	164000	2484627	499	499	499	499	0
227	20231019	163900	2484627	499	499	499	499	0
228	20231019	163800	2484627	499	499	499	499	0
229	20231019	163700	2484627	499	499	499	499	0
230	20231019	163600	2484627	499	499	499	499	0
231	20231019	163500	2484627	499	499	499	499	0
232	20231019	163400	2484627	499	499	499	499	0
233	20231019	163300	2484627	499	499	499	499	0
234	20231019	163200	2484627	499	499	499	499	0
235	20231019	163100	2484627	499	499	499	499	0
236	20231019	163000	2484627	499	499	499	499	0
237	20231019	162900	2484627	499	499	499	499	0
238	20231019	162800	2484627	499	499	499	499	0
239	20231019	162700	2484627	499	499	499	499	0
240	20231019	162600	2484627	499	499	499	499	0
241	20231019	162500	2484627	499	499	499	499	0
242	20231019	162400	2484627	499	499	499	499	1
243	20231019	162300	2484627	499	499	499	499	0
244	20231019	162200	2484627	499	499	499	499	0
245	20231019	162100	2484627	499	499	499	499	0
246	20231019	162000	2484627	499	499	499	499	0
247	20231019	161900	2484627	499	499	499	499	0
248	20231019	161800	2484627	499	499	499	499	0
249	20231019	161700	2484627	499	499	499	499	0
250	20231019	161600	2484627	499	499	499	499	0
251	20231019	161500	2484627	499	499	499	499	0
252	20231019	161400	2484627	499	499	499	499	0
253	20231019	161300	2484627	499	499	499	499	0
254	20231019	161200	2484627	499	499	499	499	0
255	20231019	161100	2484627	499	499	499	499	0
256	20231019	161000	2484627	499	499	499	499	0
257	20231019	160900	2484627	499	499	499	499	0
258	20231019	160800	2484627	499	499	499	499	0
259	20231019	160700	2484627	499	499	499	499	0
260	20231019	160600	2484627	499	499	499	499	0
261	20231019	160500	2484627	499	499	499	499	0
262	20231019	160400	2484627	499	499	499	499	0
263	20231019	160300	2484627	499	499	499	499	0
264	20231019	160200	2484627	499	499	499	499	0
265	20231019	160100	2484627	499	499	499	499	0
266	20231019	160000	2484627	499	499	499	499	0
267	20231019	155900	2484627	499	499	499	499	0
268	20231019	155800	2484627	499	499	499	499	0
269	20231019	155700	2484627	499	499	499	499	0
270	20231019	155600	2484627	499	499	499	499	0
271	20231019	155500	2484627	499	499	499	499	0
272	20231019	155400	2484627	499	499	499	499	1
273	20231019	155300	2484627	499	499	499	499	0
274	20231019	155200	2484627	499	499	499	499	0
275	20231019	155100	2484627	499	499	499	499	0
276	20231019	155000	2484627	499	499	499	499	0
277	20231019	154900	2484627	499	499	499	499	0
278	20231019	154800	2484627	499	499	499	499	0
279	20231019	154700	2484627	499	499	499	499	0
280	20231019	154600	2484627	499	499	499	499	0
281	20231019	154500	2484627	499	499	499	499	0
282	20231019	154400	2484627	499	499	499	499	0
283	20231019	154300	2484627	499	499	499	499	0
284	20231019	154200	2484627	499	499	499	499	0
285	20231019	154100	2484627	499	499	499	499	0
286	20231019	154000	2484627	499	499	499	499	0
287	20231019	153900	2484627	499	499	499	499	0
288	20231019	153800	2484627	499	499	499	499	0
289	20231019	153700	2484627	499	499	499	499	0
290	20231019	153600	2484627	499	499	499	499	0
291	20231019	153500	2484627	499	499	499	499	0
292	20231019	153400	2484627	499	499	499	499	0
293	20231019	153300	2484627	499	499	499	499	0
294	20231019	153200	2484627	499	499	499	499	0
295	20231019	153100	2484627	499	499	499	499	0
296	20231019	153000	2484627	499	499	499	499	0
297	20231019	152900	2484627	499	499	499	499	0
298	20231019	152800	2484627	499	499	499	499	0
299	20231019	152700	2484627	499	499	499	499	0
300	20231019	152600	2484627	499	499	499	499	0
301	20231019	152500	2484627	499	499	499	499	0
302	20231019	152400	2484627	499	499	499	499	0
303	20231019	152300	2484627	499	499	499	499	0
304	20231019	152200	2484627	499	499	499	499	0
305	20231019	152100	2484627	499	499	499	499	0
306	20231019	152000	2484627	499	499	499	499	0
307	20231019	151900	2484627	499	499	499	499	0
308	20231019	151800	2484627	499	499	499	499	0
309	20231019	151700	2484627	499	499	499	499	0
310	20231019	151600	2484627	499	499	499	499	0
311	20231019	151500	2484627	499	499	499	499	0
312	20231019	151400	2484627	499	499	499	499	0
313	20231019	151300	2484627	499	499	499	499	0
314	20231019	151200	2484627	499	499	499	499	0
315	20231019	151100	2484627	499	499	499	499	0
316	20231019	151000	2484627	499	499	499	499	0
317	20231019	150900	2484627	499	499	499	499	0
318	20231019	150800	2484627	499	499	499	499	0
319	20231019	150700	2484627	499	499	499	499	0
320	20231019	150600	2484627	499	499	499	499	1
321	20231019	150500	2484128	461	461	461	461	0
322	20231019	150400	2484128	461	461	461	461	0
323	20231019	150300	2484128	461	461	461	461	0
324	20231019	150200	2484128	461	461	461	461	0
325	20231019	150100	2484128	461	462	462	461	11
326	20231019	150000	2479047	498	498	498	498	0
327	20231019	145900	2479047	498	498	498	498	0
328	20231019	145800	2479047	498	498	498	498	0
329	20231019	145700	2479047	498	498	498	498	0
330	20231019	145600	2479047	498	498	498	498	0
331	20231019	145500	2479047	498	498	498	498	0
332	20231019	145400	2479047	498	498	498	498	0
333	20231019	145300	2479047	498	498	498	498	0
334	20231019	145200	2479047	498	498	498	498	0
335	20231019	145100	2479047	498	498	498	498	10
336	20231019	145000	2474067	498	498	498	498	0
337	20231019	144900	2474067	498	498	498	498	0
338	20231019	144800	2474067	498	498	498	498	0
339	20231019	144700	2474067	498	498	498	498	0
340	20231019	144600	2474067	498	498	498	498	0
341	20231019	144500	2474067	498	498	498	498	0
342	20231019	144400	2474067	498	498	498	498	0
343	20231019	144300	2474067	498	498	498	498	0
344	20231019	144200	2474067	498	498	498	498	0
345	20231019	144100	2474067	498	498	498	498	0
346	20231019	144000	2474067	498	498	498	498	0
347	20231019	143900	2474067	498	498	498	498	0
348	20231019	143800	2474067	498	498	498	498	0
349	20231019	143700	2474067	498	498	498	498	0
350	20231019	143600	2474067	498	498	498	498	0
351	20231019	143500	2474067	498	498	498	498	0
352	20231019	143400	2474067	498	498	498	498	0
353	20231019	143300	2474067	498	498	498	498	0
354	20231019	143200	2474067	498	498	498	498	0
355	20231019	143100	2474067	498	498	498	498	0
356	20231019	143000	2474067	498	498	498	498	0
357	20231019	142900	2474067	498	498	498	498	0
358	20231019	142800	2474067	498	498	498	498	0
359	20231019	142700	2474067	498	498	498	498	0
360	20231019	142600	2474067	498	498	498	498	0
361	20231019	142500	2474067	498	498	498	498	0
362	20231019	142400	2474067	498	498	498	498	0
363	20231019	142300	2474067	498	498	498	498	0
364	20231019	142200	2474067	498	498	498	498	0
365	20231019	142100	2474067	498	498	498	498	0
366	20231019	142000	2474067	498	498	498	498	0
367	20231019	141900	2474067	498	498	498	498	0
368	20231019	141800	2474067	498	498	498	498	0
369	20231019	141700	2474067	498	498	498	498	0
370	20231019	141600	2474067	498	498	498	498	0
371	20231019	141500	2474067	498	498	498	498	0
372	20231019	141400	2474067	498	498	498	498	0
373	20231019	141300	2474067	498	498	498	498	0
374	20231019	141200	2474067	498	498	498	498	0
375	20231019	141100	2474067	498	498	498	498	0
376	20231019	141000	2474067	498	498	498	498	0
377	20231019	140900	2474067	498	498	498	498	0
378	20231019	140800	2474067	498	498	498	498	0
379	20231019	140700	2474067	498	498	498	498	0
380	20231019	140600	2474067	498	498	498	498	0
381	20231019	140500	2474067	498	498	498	498	0
382	20231019	140400	2474067	498	498	498	498	0
383	20231019	140300	2474067	498	498	498	498	0
384	20231019	140200	2474067	498	498	498	498	0
385	20231019	140100	2474067	498	498	498	498	0
386	20231019	140000	2474067	498	498	498	498	0
387	20231019	135900	2474067	498	498	498	498	0
388	20231019	135800	2474067	498	498	498	498	0
389	20231019	135700	2474067	498	498	498	498	0
390	20231019	135600	2474067	498	498	498	498	0
391	20231019	135500	2474067	498	498	498	498	0
392	20231019	135400	2474067	498	498	498	498	0
393	20231019	135300	2474067	498	498	498	498	0
394	20231019	135200	2474067	498	498	498	498	0
395	20231019	135100	2474067	498	498	498	498	0
396	20231019	135000	2474067	498	498	498	498	0
397	20231019	134900	2474067	498	498	498	498	0
398	20231019	134800	2474067	498	498	498	498	0
399	20231019	134700	2474067	498	498	498	498	0
400	20231019	134600	2474067	498	498	498	498	0
401	20231019	134500	2474067	498	498	498	498	0
402	20231019	134400	2474067	498	498	498	498	0
403	20231019	134300	2474067	498	498	498	498	0
404	20231019	134200	2474067	498	498	498	498	0
405	20231019	134100	2474067	498	498	498	498	0
406	20231019	134000	2474067	498	498	498	498	0
407	20231019	133900	2474067	498	498	498	498	0
408	20231019	133800	2474067	498	498	498	498	0
409	20231019	133700	2474067	498	498	498	498	0
410	20231019	133600	2474067	498	498	498	498	0
411	20231019	133500	2474067	498	498	498	498	0
412	20231019	133400	2474067	498	498	498	498	0
413	20231019	133300	2474067	498	498	498	498	0
414	20231019	133200	2474067	498	498	498	498	0
415	20231019	133100	2474067	498	498	498	498	0
416	20231019	133000	2474067	498	498	498	498	0
417	20231019	132900	2474067	498	498	498	498	0
418	20231019	132800	2474067	498	498	498	498	0
419	20231019	132700	2474067	498	498	498	498	0
420	20231019	132600	2474067	498	498	498	498	0
421	20231019	132500	2474067	498	498	498	498	0
422	20231019	132400	2474067	498	498	498	498	0
423	20231019	132300	2474067	498	498	498	498	0
424	20231019	132200	2474067	498	498	498	498	0
425	20231019	132100	2474067	498	498	498	498	0
426	20231019	132000	2474067	498	498	498	498	0
427	20231019	131900	2474067	498	498	498	498	0
428	20231019	131800	2474067	498	498	498	498	0
429	20231019	131700	2474067	498	498	498	498	0
430	20231019	131600	2474067	498	498	498	498	0
431	20231019	131500	2474067	498	498	498	498	0
432	20231019	131400	2474067	498	498	498	498	0
433	20231019	131300	2474067	498	498	498	498	0
434	20231019	131200	2474067	498	498	498	498	0
435	20231019	131100	2474067	498	498	498	498	0
436	20231019	131000	2474067	498	498	498	498	0
437	20231019	130900	2474067	498	498	498	498	0
438	20231019	130800	2474067	498	498	498	498	0
439	20231019	130700	2474067	498	498	498	498	0
440	20231019	130600	2474067	498	498	498	498	0
441	20231019	130500	2474067	498	498	498	498	0
442	20231019	130400	2474067	498	498	498	498	0
443	20231019	130300	2474067	498	498	498	498	0
444	20231019	130200	2474067	498	498	498	498	0
445	20231019	130100	2474067	498	498	498	498	0
446	20231019	130000	2474067	498	498	498	498	0
447	20231019	125900	2474067	498	498	498	498	0
448	20231019	125800	2474067	498	498	498	498	0
449	20231019	125700	2474067	498	498	498	498	0
450	20231019	125600	2474067	498	498	498	498	0
451	20231019	125500	2474067	498	498	498	498	0
452	20231019	125400	2474067	498	498	498	498	0
453	20231019	125300	2474067	498	498	498	498	0
454	20231019	125200	2474067	498	498	498	498	0
455	20231019	125100	2474067	498	498	498	498	0
456	20231019	125000	2474067	498	498	498	498	0
457	20231019	124900	2474067	498	498	498	498	0
458	20231019	124800	2474067	498	498	498	498	0
459	20231019	124700	2474067	498	498	498	498	0
460	20231019	124600	2474067	498	498	498	498	0
461	20231019	124500	2474067	498	498	498	498	0
462	20231019	124400	2474067	498	498	498	498	0
463	20231019	124300	2474067	498	498	498	498	0
464	20231019	124200	2474067	498	498	498	498	0
465	20231019	124100	2474067	498	498	498	498	0
466	20231019	124000	2474067	498	498	498	498	0
467	20231019	123900	2474067	498	498	498	498	0
468	20231019	123800	2474067	498	498	498	498	0
469	20231019	123700	2474067	498	498	498	498	0
470	20231019	123600	2474067	498	498	498	498	0
471	20231019	123500	2474067	498	498	498	498	0
472	20231019	123400	2474067	498	498	498	498	0
473	20231019	123300	2474067	498	498	498	498	0
474	20231019	123200	2474067	498	498	498	498	0
475	20231019	123100	2474067	498	498	498	498	99
476	20231019	123000	2424765	498	498	498	498	0
477	20231019	122900	2424765	498	498	498	498	0
478	20231019	122800	2424765	498	498	498	498	0
479	20231019	122700	2424765	498	498	498	498	0
480	20231019	122600	2424765	498	498	498	498	0
481	20231019	122500	2424765	498	498	498	498	0
482	20231019	122400	2424765	498	498	498	498	0
483	20231019	122300	2424765	498	498	498	498	1
484	20231019	122200	2424267	498	498	498	498	0
485	20231019	122100	2424267	498	498	498	498	0
486	20231019	122000	2424267	498	498	498	498	0
487	20231019	121900	2424267	498	498	498	498	0
488	20231019	121800	2424267	498	498	498	498	0
489	20231019	121700	2424267	498	498	498	498	0
490	20231019	121600	2424267	498	498	498	498	0
491	20231019	121500	2424267	498	498	498	498	0
492	20231019	121400	2424267	498	498	498	498	0
493	20231019	121300	2424267	498	498	498	498	0
494	20231019	121200	2424267	498	498	498	498	0
495	20231019	121100	2424267	498	498	498	498	0
496	20231019	121000	2424267	498	498	498	498	0
497	20231019	120900	2424267	498	498	498	498	0
498	20231019	120800	2424267	498	498	498	498	0
499	20231019	120700	2424267	498	498	498	498	0
500	20231019	120600	2424267	498	498	498	498	0
501	20231019	120500	2424267	498	498	498	498	0
502	20231019	120400	2424267	498	498	498	498	0
503	20231019	120300	2424267	498	498	498	498	0
504	20231019	120200	2424267	498	498	498	498	102
505	20231019	120100	2373471	500	500	500	500	489
506	20231019	120000	2128971	499	499	499	499	0
507	20231019	115900	2128971	499	499	499	499	0
508	20231019	115800	2128971	499	499	499	499	0
509	20231019	115700	2128971	499	499	499	499	0
510	20231019	115600	2128971	499	499	499	499	0
511	20231019	115500	2128971	499	499	499	499	0
512	20231019	115400	2128971	499	499	499	499	0
513	20231019	115300	2128971	499	499	499	499	0
514	20231019	115200	2128971	499	499	499	499	0
515	20231019	115100	2128971	499	499	499	499	0
516	20231019	115000	2128971	499	499	499	499	0
517	20231019	114900	2128971	499	499	499	499	0
518	20231019	114800	2128971	499	499	499	499	0
519	20231019	114700	2128971	499	499	499	499	0
520	20231019	114600	2128971	499	499	499	499	0
521	20231019	114500	2128971	499	499	499	499	0
522	20231019	114400	2128971	499	499	499	499	0
523	20231019	114300	2128971	499	499	499	499	0
524	20231019	114200	2128971	499	499	499	499	0
525	20231019	114100	2128971	499	499	499	499	0
526	20231019	114000	2128971	499	499	499	499	0
527	20231019	113900	2128971	499	499	499	499	0
528	20231019	113800	2128971	499	499	499	499	0
529	20231019	113700	2128971	499	499	499	499	0
530	20231019	113600	2128971	499	499	499	499	0
531	20231019	113500	2128971	499	499	499	499	0
532	20231019	113400	2128971	499	499	499	499	0
533	20231019	113300	2128971	499	499	499	499	0
534	20231019	113200	2128971	499	499	499	499	0
535	20231019	113100	2128971	499	499	499	499	0
536	20231019	113000	2128971	499	499	499	499	0
537	20231019	112900	2128971	499	499	499	499	0
538	20231019	112800	2128971	499	499	499	499	0
539	20231019	112700	2128971	499	499	499	499	0
540	20231019	112600	2128971	499	499	499	499	0
541	20231019	112500	2128971	499	499	499	499	0
542	20231019	112400	2128971	499	499	499	499	0
543	20231019	112300	2128971	499	499	499	499	0
544	20231019	112200	2128971	499	499	499	499	0
545	20231019	112100	2128971	499	499	499	499	0
546	20231019	112000	2128971	499	499	499	499	0
547	20231019	111900	2128971	499	499	499	499	0
548	20231019	111800	2128971	499	499	499	499	0
549	20231019	111700	2128971	499	499	499	499	0
550	20231019	111600	2128971	499	499	499	499	0
551	20231019	111500	2128971	499	499	499	499	0
552	20231019	111400	2128971	499	499	499	499	0
553	20231019	111300	2128971	499	499	499	499	0
554	20231019	111200	2128971	499	499	499	499	0
555	20231019	111100	2128971	499	499	499	499	0
556	20231019	111000	2128971	499	499	499	499	0
557	20231019	110900	2128971	499	499	499	499	0
558	20231019	110800	2128971	499	499	499	499	0
559	20231019	110700	2128971	499	499	499	499	0
560	20231019	110600	2128971	499	499	499	499	0
561	20231019	110500	2128971	499	499	499	499	0
562	20231019	110400	2128971	499	499	499	499	97
563	20231019	110300	2080568	500	500	500	500	0
564	20231019	110200	2080568	500	500	500	500	0
565	20231019	110100	2080568	500	500	500	500	0
566	20231019	110000	2080568	500	500	500	500	0
567	20231019	105900	2080568	500	500	500	500	0
568	20231019	105800	2080568	500	500	500	500	0
569	20231019	105700	2080568	500	500	500	500	0
570	20231019	105600	2080568	500	500	500	500	0
571	20231019	105500	2080568	500	500	500	500	0
572	20231019	105400	2080568	500	500	500	500	0
573	20231019	105300	2080568	500	500	500	500	0
574	20231019	105200	2080568	500	500	500	500	100
575	20231019	105100	2030568	500	500	500	500	0
576	20231019	105000	2030568	500	500	500	500	0
577	20231019	104900	2030568	500	500	500	500	0
578	20231019	104800	2030568	500	500	500	500	0
579	20231019	104700	2030568	500	500	500	500	0
580	20231019	104600	2030568	500	500	500	500	0
581	20231019	104500	2030568	500	500	500	500	0
582	20231019	104400	2030568	500	500	500	500	0
583	20231019	104300	2030568	500	500	500	500	0
584	20231019	104200	2030568	500	500	500	500	0
585	20231019	104100	2030568	500	500	500	500	0
586	20231019	104000	2030568	500	500	500	500	0
587	20231019	103900	2030568	500	500	500	500	0
588	20231019	103800	2030568	500	500	500	500	0
589	20231019	103700	2030568	500	500	500	500	0
590	20231019	103600	2030568	500	500	500	500	0
591	20231019	103500	2030568	500	500	500	500	0
592	20231019	103400	2030568	500	500	500	500	0
593	20231019	103300	2030568	500	500	500	500	30
594	20231019	103200	2015568	499	499	499	499	0
595	20231019	103100	2015568	499	499	499	499	0
596	20231019	103000	2015568	499	498	499	498	1502
597	20231019	102900	1266072	500	500	500	500	0
598	20231019	102800	1266072	500	500	500	500	0
599	20231019	102700	1266072	500	500	500	500	0
600	20231019	102600	1266072	500	500	500	500	0
601	20231019	102500	1266072	500	500	500	500	0
602	20231019	102400	1266072	500	500	500	500	0
603	20231019	102300	1266072	500	500	500	500	0
604	20231019	102200	1266072	500	500	500	500	0
605	20231019	102100	1266072	500	500	500	500	0
606	20231019	102000	1266072	500	500	500	500	0
607	20231019	101900	1266072	500	500	500	500	0
608	20231019	101800	1266072	500	500	500	500	0
609	20231019	101700	1266072	500	500	500	500	0
610	20231019	101600	1266072	500	500	500	500	0
611	20231019	101500	1266072	500	500	500	500	0
612	20231019	101400	1266072	500	500	500	500	0
613	20231019	101300	1266072	500	500	500	500	0
614	20231019	101200	1266072	500	500	500	500	0
615	20231019	101100	1266072	500	500	500	500	0
616	20231019	101000	1266072	500	500	500	500	0
617	20231019	100900	1266072	500	500	500	500	0
618	20231019	100800	1266072	500	500	500	500	0
619	20231019	100700	1266072	500	500	500	500	0
620	20231019	100600	1266072	500	500	500	500	0
621	20231019	100500	1266072	500	500	500	500	0
622	20231019	100400	1266072	500	500	500	500	0
623	20231019	100300	1266072	500	500	500	500	0
624	20231019	100200	1266072	500	500	500	500	0
625	20231019	100100	1266072	500	500	500	500	0
626	20231019	100000	1266072	500	500	500	500	0
627	20231019	095900	1266072	500	500	500	500	0
628	20231019	095800	1266072	500	500	500	500	0
629	20231019	095700	1266072	500	500	500	500	0
630	20231019	095600	1266072	500	500	500	500	0
631	20231019	095500	1266072	500	500	500	500	5
632	20231019	095400	1263572	460	460	460	460	0
633	20231019	095300	1263572	460	460	460	460	0
634	20231019	095200	1263572	460	460	460	460	1
635	20231019	095100	1263112	460	460	460	460	0
636	20231019	095000	1263112	460	460	460	460	0
637	20231019	094900	1263112	460	460	460	460	0
638	20231019	094800	1263112	460	460	460	460	0
639	20231019	094700	1263112	460	460	460	460	0
640	20231019	094600	1263112	460	470	470	460	1200
641	20231019	094500	702012	572	572	572	572	0
642	20231019	094400	702012	572	572	572	572	0
643	20231019	094300	702012	572	572	572	572	0
644	20231019	094200	702012	572	572	572	572	0
645	20231019	094100	702012	572	572	572	572	0
646	20231019	094000	702012	572	572	572	572	0
647	20231019	093900	702012	572	572	572	572	0
648	20231019	093800	702012	572	572	572	572	0
649	20231019	093700	702012	572	572	572	572	0
650	20231019	093600	702012	572	572	572	572	0
651	20231019	093500	702012	572	572	572	572	0
652	20231019	093400	702012	572	572	572	572	0
653	20231019	093300	702012	572	572	572	572	0
654	20231019	093200	702012	572	572	572	572	0
655	20231019	093100	702012	572	572	572	572	0
656	20231019	093000	702012	572	572	572	572	0
657	20231019	092900	702012	572	572	572	572	0
658	20231019	092800	702012	572	572	572	572	0
659	20231019	092700	702012	572	572	572	572	1
660	20231019	092600	701440	572	572	572	572	0
661	20231019	092500	701440	572	572	572	572	0
662	20231019	092400	701440	572	572	572	572	0
663	20231019	092300	701440	572	572	572	572	0
664	20231019	092200	701440	572	572	572	572	10
665	20231019	092100	695720	572	572	572	572	10
666	20231019	092000	690000	490	490	490	490	0
667	20231019	091900	690000	490	490	490	490	0
668	20231019	091800	690000	490	490	490	490	0
669	20231019	091700	690000	490	490	490	490	0
670	20231019	091600	690000	490	490	490	490	0
671	20231019	091500	690000	490	490	490	490	0
672	20231019	091400	690000	490	490	490	490	0
673	20231019	091300	690000	490	490	490	490	0
674	20231019	091200	690000	490	490	490	490	0
675	20231019	091100	690000	490	490	490	490	0
676	20231019	091000	690000	490	490	490	490	0
677	20231019	090900	690000	490	490	490	490	0
678	20231019	090800	690000	490	490	490	490	10
679	20231019	090700	685100	490	490	490	490	0
680	20231019	090600	685100	490	490	490	490	0
681	20231019	090500	685100	490	490	490	490	0
682	20231019	090400	685100	490	490	490	490	0
683	20231019	090300	685100	490	490	490	490	100
684	20231019	090200	636100	454	460	460	454	1400
685	20231019	090100	0	533	533	533	533	0
686	20231019	090000	0	533	533	533	533	0