KissMeData/224020/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202400	8488884	888	888	888	888	472
3	20231012	202300	8488884	888	888	888	888	0
4	20231012	202200	8488884	888	888	888	888	0
5	20231012	202100	8488884	888	888	888	888	0
6	20231012	202000	8488884	888	888	888	888	0
7	20231012	201900	8488884	888	888	888	888	0
8	20231012	201800	8488884	888	888	888	888	0
9	20231012	201700	8488884	888	888	888	888	0
10	20231012	201600	8488884	888	888	888	888	0
11	20231012	201500	8488884	888	888	888	888	0
12	20231012	201400	8488884	888	888	888	888	0
13	20231012	201300	8488884	888	888	888	888	0
14	20231012	201200	8488884	888	888	888	888	0
15	20231012	201100	8488884	888	888	888	888	0
16	20231012	201000	8488884	888	888	888	888	0
17	20231012	200900	8488884	888	888	888	888	0
18	20231012	200800	8488884	888	888	888	888	0
19	20231012	200700	8488884	888	888	888	888	0
20	20231012	200600	8488884	888	888	888	888	0
21	20231012	200500	8488884	888	888	888	888	0
22	20231012	200400	8488884	888	888	888	888	0
23	20231012	200300	8488884	888	888	888	888	0
24	20231012	200200	8488884	888	888	888	888	0
25	20231012	200100	8488884	888	888	888	888	0
26	20231012	200000	8488884	888	888	888	888	0
27	20231012	195900	8488884	888	888	888	888	0
28	20231012	195800	8488884	888	888	888	888	0
29	20231012	195700	8488884	888	888	888	888	0
30	20231012	195600	8488884	888	888	888	888	0
31	20231012	195500	8488884	888	888	888	888	0
32	20231012	195400	8488884	888	888	888	888	472
33	20231012	195300	8488884	888	888	888	888	0
34	20231012	195200	8488884	888	888	888	888	0
35	20231012	195100	8488884	888	888	888	888	0
36	20231012	195000	8488884	888	888	888	888	0
37	20231012	194900	8488884	888	888	888	888	0
38	20231012	194800	8488884	888	888	888	888	0
39	20231012	194700	8488884	888	888	888	888	0
40	20231012	194600	8488884	888	888	888	888	0
41	20231012	194500	8488884	888	888	888	888	0
42	20231012	194400	8488884	888	888	888	888	0
43	20231012	194300	8488884	888	888	888	888	0
44	20231012	194200	8488884	888	888	888	888	0
45	20231012	194100	8488884	888	888	888	888	0
46	20231012	194000	8488884	888	888	888	888	0
47	20231012	193900	8488884	888	888	888	888	0
48	20231012	193800	8488884	888	888	888	888	0
49	20231012	193700	8488884	888	888	888	888	0
50	20231012	193600	8488884	888	888	888	888	0
51	20231012	193500	8488884	888	888	888	888	0
52	20231012	193400	8488884	888	888	888	888	0
53	20231012	193300	8488884	888	888	888	888	0
54	20231012	193200	8488884	888	888	888	888	0
55	20231012	193100	8488884	888	888	888	888	0
56	20231012	193000	8488884	888	888	888	888	0
57	20231012	192900	8488884	888	888	888	888	0
58	20231012	192800	8488884	888	888	888	888	0
59	20231012	192700	8488884	888	888	888	888	0
60	20231012	192600	8488884	888	888	888	888	0
61	20231012	192500	8488884	888	888	888	888	0
62	20231012	192400	8488884	888	888	888	888	472
63	20231012	192300	8488884	888	888	888	888	0
64	20231012	192200	8488884	888	888	888	888	0
65	20231012	192100	8488884	888	888	888	888	0
66	20231012	192000	8488884	888	888	888	888	0
67	20231012	191900	8488884	888	888	888	888	0
68	20231012	191800	8488884	888	888	888	888	0
69	20231012	191700	8488884	888	888	888	888	0
70	20231012	191600	8488884	888	888	888	888	0
71	20231012	191500	8488884	888	888	888	888	0
72	20231012	191400	8488884	888	888	888	888	0
73	20231012	191300	8488884	888	888	888	888	0
74	20231012	191200	8488884	888	888	888	888	0
75	20231012	191100	8488884	888	888	888	888	0
76	20231012	191000	8488884	888	888	888	888	0
77	20231012	190900	8488884	888	888	888	888	0
78	20231012	190800	8488884	888	888	888	888	0
79	20231012	190700	8488884	888	888	888	888	0
80	20231012	190600	8488884	888	888	888	888	0
81	20231012	190500	8488884	888	888	888	888	0
82	20231012	190400	8488884	888	888	888	888	0
83	20231012	190300	8488884	888	888	888	888	0
84	20231012	190200	8488884	888	888	888	888	0
85	20231012	190100	8488884	888	888	888	888	0
86	20231012	190000	8488884	888	888	888	888	0
87	20231012	185900	8488884	888	888	888	888	0
88	20231012	185800	8488884	888	888	888	888	0
89	20231012	185700	8488884	888	888	888	888	0
90	20231012	185600	8488884	888	888	888	888	0
91	20231012	185500	8488884	888	888	888	888	0
92	20231012	185400	8488884	888	888	888	888	472
93	20231012	185300	8488884	888	888	888	888	0
94	20231012	185200	8488884	888	888	888	888	0
95	20231012	185100	8488884	888	888	888	888	0
96	20231012	185000	8488884	888	888	888	888	0
97	20231012	184900	8488884	888	888	888	888	0
98	20231012	184800	8488884	888	888	888	888	0
99	20231012	184700	8488884	888	888	888	888	0
100	20231012	184600	8488884	888	888	888	888	0
101	20231012	184500	8488884	888	888	888	888	0
102	20231012	184400	8488884	888	888	888	888	0
103	20231012	184300	8488884	888	888	888	888	0
104	20231012	184200	8488884	888	888	888	888	0
105	20231012	184100	8488884	888	888	888	888	0
106	20231012	184000	8488884	888	888	888	888	0
107	20231012	183900	8488884	888	888	888	888	0
108	20231012	183800	8488884	888	888	888	888	0
109	20231012	183700	8488884	888	888	888	888	0
110	20231012	183600	8488884	888	888	888	888	0
111	20231012	183500	8488884	888	888	888	888	0
112	20231012	183400	8488884	888	888	888	888	0
113	20231012	183300	8488884	888	888	888	888	0
114	20231012	183200	8488884	888	888	888	888	0
115	20231012	183100	8488884	888	888	888	888	0
116	20231012	183000	8488884	888	888	888	888	0
117	20231012	182900	8488884	888	888	888	888	0
118	20231012	182800	8488884	888	888	888	888	0
119	20231012	182700	8488884	888	888	888	888	0
120	20231012	182600	8488884	888	888	888	888	0
121	20231012	182500	8488884	888	888	888	888	0
122	20231012	182400	8488884	888	888	888	888	472
123	20231012	182300	8488884	888	888	888	888	0
124	20231012	182200	8488884	888	888	888	888	0
125	20231012	182100	8488884	888	888	888	888	0
126	20231012	182000	8488884	888	888	888	888	0
127	20231012	181900	8488884	888	888	888	888	0
128	20231012	181800	8488884	888	888	888	888	0
129	20231012	181700	8488884	888	888	888	888	0
130	20231012	181600	8488884	888	888	888	888	0
131	20231012	181500	8488884	888	888	888	888	0
132	20231012	181400	8488884	888	888	888	888	0
133	20231012	181300	8488884	888	888	888	888	0
134	20231012	181200	8488884	888	888	888	888	0
135	20231012	181100	8488884	888	888	888	888	0
136	20231012	181000	8488884	888	888	888	888	0
137	20231012	180900	8488884	888	888	888	888	0
138	20231012	180800	8488884	888	888	888	888	0
139	20231012	180700	8488884	888	888	888	888	0
140	20231012	180600	8488884	888	888	888	888	0
141	20231012	180500	8488884	888	888	888	888	0
142	20231012	180400	8488884	888	888	888	888	0
143	20231012	180300	8488884	888	888	888	888	0
144	20231012	180200	8488884	888	888	888	888	0
145	20231012	180100	8488884	888	888	888	888	0
146	20231012	180000	8488884	888	888	888	888	0
147	20231012	175900	8488884	888	888	888	888	0
148	20231012	175800	8488884	888	888	888	888	0
149	20231012	175700	8488884	888	888	888	888	0
150	20231012	175600	8488884	888	888	888	888	0
151	20231012	175500	8488884	888	888	888	888	0
152	20231012	175400	8488884	888	888	888	888	472
153	20231012	175300	8488884	888	888	888	888	0
154	20231012	175200	8488884	888	888	888	888	0
155	20231012	175100	8488884	888	888	888	888	0
156	20231012	175000	8488884	888	888	888	888	0
157	20231012	174900	8488884	888	888	888	888	0
158	20231012	174800	8488884	888	888	888	888	0
159	20231012	174700	8488884	888	888	888	888	0
160	20231012	174600	8488884	888	888	888	888	0
161	20231012	174500	8488884	888	888	888	888	0
162	20231012	174400	8488884	888	888	888	888	0
163	20231012	174300	8488884	888	888	888	888	0
164	20231012	174200	8488884	888	888	888	888	0
165	20231012	174100	8488884	888	888	888	888	0
166	20231012	174000	8488884	888	888	888	888	0
167	20231012	173900	8488884	888	888	888	888	0
168	20231012	173800	8488884	888	888	888	888	0
169	20231012	173700	8488884	888	888	888	888	0
170	20231012	173600	8488884	888	888	888	888	0
171	20231012	173500	8488884	888	888	888	888	0
172	20231012	173400	8488884	888	888	888	888	0
173	20231012	173300	8488884	888	888	888	888	0
174	20231012	173200	8488884	888	888	888	888	0
175	20231012	173100	8488884	888	888	888	888	0
176	20231012	173000	8488884	888	888	888	888	0
177	20231012	172900	8488884	888	888	888	888	0
178	20231012	172800	8488884	888	888	888	888	0
179	20231012	172700	8488884	888	888	888	888	0
180	20231012	172600	8488884	888	888	888	888	0
181	20231012	172500	8488884	888	888	888	888	0
182	20231012	172400	8488884	888	888	888	888	472
183	20231012	172300	8488884	888	888	888	888	0
184	20231012	172200	8488884	888	888	888	888	0
185	20231012	172100	8488884	888	888	888	888	0
186	20231012	172000	8488884	888	888	888	888	0
187	20231012	171900	8488884	888	888	888	888	0
188	20231012	171800	8488884	888	888	888	888	0
189	20231012	171700	8488884	888	888	888	888	0
190	20231012	171600	8488884	888	888	888	888	0
191	20231012	171500	8488884	888	888	888	888	0
192	20231012	171400	8488884	888	888	888	888	0
193	20231012	171300	8488884	888	888	888	888	0
194	20231012	171200	8488884	888	888	888	888	0
195	20231012	171100	8488884	888	888	888	888	0
196	20231012	171000	8488884	888	888	888	888	0
197	20231012	170900	8488884	888	888	888	888	0
198	20231012	170800	8488884	888	888	888	888	0
199	20231012	170700	8488884	888	888	888	888	0
200	20231012	170600	8488884	888	888	888	888	0
201	20231012	170500	8488884	888	888	888	888	0
202	20231012	170400	8488884	888	888	888	888	0
203	20231012	170300	8488884	888	888	888	888	0
204	20231012	170200	8488884	888	888	888	888	0
205	20231012	170100	8488884	888	888	888	888	0
206	20231012	170000	8488884	888	888	888	888	0
207	20231012	165900	8488884	888	888	888	888	0
208	20231012	165800	8488884	888	888	888	888	0
209	20231012	165700	8488884	888	888	888	888	0
210	20231012	165600	8488884	888	888	888	888	0
211	20231012	165500	8488884	888	888	888	888	0
212	20231012	165400	8488884	888	888	888	888	472
213	20231012	165300	8488884	888	888	888	888	0
214	20231012	165200	8488884	888	888	888	888	0
215	20231012	165100	8488884	888	888	888	888	0
216	20231012	165000	8488884	888	888	888	888	0
217	20231012	164900	8488884	888	888	888	888	0
218	20231012	164800	8488884	888	888	888	888	0
219	20231012	164700	8488884	888	888	888	888	0
220	20231012	164600	8488884	888	888	888	888	0
221	20231012	164500	8488884	888	888	888	888	0
222	20231012	164400	8488884	888	888	888	888	0
223	20231012	164300	8488884	888	888	888	888	0
224	20231012	164200	8488884	888	888	888	888	0
225	20231012	164100	8488884	888	888	888	888	0
226	20231012	164000	8488884	888	888	888	888	0
227	20231012	163900	8488884	888	888	888	888	0
228	20231012	163800	8488884	888	888	888	888	0
229	20231012	163700	8488884	888	888	888	888	0
230	20231012	163600	8488884	888	888	888	888	0
231	20231012	163500	8488884	888	888	888	888	0
232	20231012	163400	8488884	888	888	888	888	0
233	20231012	163300	8488884	888	888	888	888	0
234	20231012	163200	8488884	888	888	888	888	0
235	20231012	163100	8488884	888	888	888	888	0
236	20231012	163000	8488884	888	888	888	888	0
237	20231012	162900	8488884	888	888	888	888	0
238	20231012	162800	8488884	888	888	888	888	0
239	20231012	162700	8488884	888	888	888	888	0
240	20231012	162600	8488884	888	888	888	888	0
241	20231012	162500	8488884	888	888	888	888	0
242	20231012	162400	8488884	888	888	888	888	472
243	20231012	162300	8488884	888	888	888	888	0
244	20231012	162200	8488884	888	888	888	888	0
245	20231012	162100	8488884	888	888	888	888	0
246	20231012	162000	8488884	888	888	888	888	0
247	20231012	161900	8488884	888	888	888	888	0
248	20231012	161800	8488884	888	888	888	888	0
249	20231012	161700	8488884	888	888	888	888	0
250	20231012	161600	8488884	888	888	888	888	0
251	20231012	161500	8488884	888	888	888	888	0
252	20231012	161400	8488884	888	888	888	888	0
253	20231012	161300	8488884	888	888	888	888	0
254	20231012	161200	8488884	888	888	888	888	0
255	20231012	161100	8488884	888	888	888	888	0
256	20231012	161000	8488884	888	888	888	888	0
257	20231012	160900	8488884	888	888	888	888	0
258	20231012	160800	8488884	888	888	888	888	0
259	20231012	160700	8488884	888	888	888	888	0
260	20231012	160600	8488884	888	888	888	888	0
261	20231012	160500	8488884	888	888	888	888	0
262	20231012	160400	8488884	888	888	888	888	0
263	20231012	160300	8488884	888	888	888	888	0
264	20231012	160200	8488884	888	888	888	888	0
265	20231012	160100	8488884	888	888	888	888	0
266	20231012	160000	8488884	888	888	888	888	0
267	20231012	155900	8488884	888	888	888	888	0
268	20231012	155800	8488884	888	888	888	888	0
269	20231012	155700	8488884	888	888	888	888	0
270	20231012	155600	8488884	888	888	888	888	0
271	20231012	155500	8488884	888	888	888	888	0
272	20231012	155400	8488884	888	888	888	888	472
273	20231012	155300	8488884	888	888	888	888	0
274	20231012	155200	8488884	888	888	888	888	0
275	20231012	155100	8488884	888	888	888	888	0
276	20231012	155000	8488884	888	888	888	888	0
277	20231012	154900	8488884	888	888	888	888	0
278	20231012	154800	8488884	888	888	888	888	0
279	20231012	154700	8488884	888	888	888	888	0
280	20231012	154600	8488884	888	888	888	888	0
281	20231012	154500	8488884	888	888	888	888	0
282	20231012	154400	8488884	888	888	888	888	0
283	20231012	154300	8488884	888	888	888	888	0
284	20231012	154200	8488884	888	888	888	888	0
285	20231012	154100	8488884	888	888	888	888	0
286	20231012	154000	8488884	888	888	888	888	0
287	20231012	153900	8488884	888	888	888	888	0
288	20231012	153800	8488884	888	888	888	888	0
289	20231012	153700	8488884	888	888	888	888	0
290	20231012	153600	8488884	888	888	888	888	0
291	20231012	153500	8488884	888	888	888	888	0
292	20231012	153400	8488884	888	888	888	888	0
293	20231012	153300	8488884	888	888	888	888	0
294	20231012	153200	8488884	888	888	888	888	0
295	20231012	153100	8488884	888	888	888	888	0
296	20231012	153000	8488884	888	888	888	888	472
297	20231012	152900	8069748	897	897	897	897	0
298	20231012	152800	8069748	897	897	897	897	0
299	20231012	152700	8069748	897	897	897	897	0
300	20231012	152600	8069748	897	897	897	897	0
301	20231012	152500	8069748	897	897	897	897	0
302	20231012	152400	8069748	897	897	897	897	0
303	20231012	152300	8069748	897	897	897	897	0
304	20231012	152200	8069748	897	897	897	897	0
305	20231012	152100	8069748	897	897	897	897	0
306	20231012	152000	8069748	897	897	897	897	0
307	20231012	151900	8069748	897	897	897	897	0
308	20231012	151800	8069748	897	897	897	897	0
309	20231012	151700	8069748	897	897	897	897	0
310	20231012	151600	8069748	897	897	897	897	0
311	20231012	151500	8069748	897	897	897	897	0
312	20231012	151400	8069748	897	897	897	897	0
313	20231012	151300	8069748	897	897	897	897	0
314	20231012	151200	8069748	897	897	897	897	0
315	20231012	151100	8069748	897	897	897	897	0
316	20231012	151000	8069748	897	897	897	897	0
317	20231012	150900	8069748	897	897	897	897	0
318	20231012	150800	8069748	897	897	897	897	0
319	20231012	150700	8069748	897	850	897	850	31
320	20231012	150600	8043351	915	915	915	915	0
321	20231012	150500	8043351	915	915	915	915	0
322	20231012	150400	8043351	915	915	915	915	0
323	20231012	150300	8043351	915	915	915	915	0
324	20231012	150200	8043351	915	915	915	915	0
325	20231012	150100	8043351	915	915	915	915	0
326	20231012	150000	8043351	915	915	915	915	0
327	20231012	145900	8043351	915	915	915	915	0
328	20231012	145800	8043351	915	915	915	915	0
329	20231012	145700	8043351	915	915	915	915	0
330	20231012	145600	8043351	915	915	915	915	0
331	20231012	145500	8043351	915	915	915	915	0
332	20231012	145400	8043351	915	915	915	915	0
333	20231012	145300	8043351	915	915	915	915	0
334	20231012	145200	8043351	915	915	915	915	0
335	20231012	145100	8043351	915	915	915	915	0
336	20231012	145000	8043351	915	915	915	915	0
337	20231012	144900	8043351	915	915	915	915	0
338	20231012	144800	8043351	915	915	915	915	0
339	20231012	144700	8043351	915	915	915	915	0
340	20231012	144600	8043351	915	915	915	915	0
341	20231012	144500	8043351	915	915	915	915	0
342	20231012	144400	8043351	915	915	915	915	0
343	20231012	144300	8043351	915	915	915	915	0
344	20231012	144200	8043351	915	915	915	915	0
345	20231012	144100	8043351	915	915	915	915	0
346	20231012	144000	8043351	915	915	915	915	0
347	20231012	143900	8043351	915	915	915	915	0
348	20231012	143800	8043351	915	915	915	915	0
349	20231012	143700	8043351	915	915	915	915	0
350	20231012	143600	8043351	915	915	915	915	0
351	20231012	143500	8043351	915	915	915	915	0
352	20231012	143400	8043351	915	915	915	915	0
353	20231012	143300	8043351	915	915	915	915	0
354	20231012	143200	8043351	915	915	915	915	0
355	20231012	143100	8043351	915	915	915	915	0
356	20231012	143000	8043351	915	915	915	915	0
357	20231012	142900	8043351	915	915	915	915	0
358	20231012	142800	8043351	915	915	915	915	0
359	20231012	142700	8043351	915	915	915	915	0
360	20231012	142600	8043351	915	915	915	915	0
361	20231012	142500	8043351	915	915	915	915	0
362	20231012	142400	8043351	915	915	915	915	0
363	20231012	142300	8043351	915	915	915	915	0
364	20231012	142200	8043351	915	915	915	915	0
365	20231012	142100	8043351	915	915	915	915	0
366	20231012	142000	8043351	915	915	915	915	0
367	20231012	141900	8043351	915	915	915	915	0
368	20231012	141800	8043351	915	915	915	915	0
369	20231012	141700	8043351	915	915	915	915	0
370	20231012	141600	8043351	915	915	915	915	0
371	20231012	141500	8043351	915	915	915	915	0
372	20231012	141400	8043351	915	915	915	915	0
373	20231012	141300	8043351	915	915	915	915	0
374	20231012	141200	8043351	915	915	915	915	0
375	20231012	141100	8043351	915	915	915	915	0
376	20231012	141000	8043351	915	915	915	915	0
377	20231012	140900	8043351	915	915	915	915	0
378	20231012	140800	8043351	915	915	915	915	0
379	20231012	140700	8043351	915	915	915	915	0
380	20231012	140600	8043351	915	915	915	915	0
381	20231012	140500	8043351	915	915	915	915	0
382	20231012	140400	8043351	915	915	915	915	0
383	20231012	140300	8043351	915	915	915	915	0
384	20231012	140200	8043351	915	915	915	915	0
385	20231012	140100	8043351	915	915	915	915	0
386	20231012	140000	8043351	915	915	915	915	0
387	20231012	135900	8043351	915	915	915	915	0
388	20231012	135800	8043351	915	915	915	915	0
389	20231012	135700	8043351	915	915	915	915	0
390	20231012	135600	8043351	915	915	915	915	0
391	20231012	135500	8043351	915	915	915	915	0
392	20231012	135400	8043351	915	915	915	915	0
393	20231012	135300	8043351	915	915	915	915	0
394	20231012	135200	8043351	915	915	915	915	0
395	20231012	135100	8043351	915	915	915	915	0
396	20231012	135000	8043351	915	915	915	915	0
397	20231012	134900	8043351	915	915	915	915	0
398	20231012	134800	8043351	915	915	915	915	0
399	20231012	134700	8043351	915	915	915	915	0
400	20231012	134600	8043351	915	915	915	915	0
401	20231012	134500	8043351	915	915	915	915	0
402	20231012	134400	8043351	915	915	915	915	0
403	20231012	134300	8043351	915	915	915	915	0
404	20231012	134200	8043351	915	915	915	915	0
405	20231012	134100	8043351	915	915	915	915	0
406	20231012	134000	8043351	915	915	915	915	0
407	20231012	133900	8043351	915	915	915	915	0
408	20231012	133800	8043351	915	915	915	915	0
409	20231012	133700	8043351	915	915	915	915	0
410	20231012	133600	8043351	915	915	915	915	0
411	20231012	133500	8043351	915	915	915	915	0
412	20231012	133400	8043351	915	915	915	915	0
413	20231012	133300	8043351	915	915	915	915	0
414	20231012	133200	8043351	915	915	915	915	0
415	20231012	133100	8043351	915	915	915	915	0
416	20231012	133000	8043351	915	915	915	915	0
417	20231012	132900	8043351	915	915	915	915	0
418	20231012	132800	8043351	915	915	915	915	0
419	20231012	132700	8043351	915	915	915	915	0
420	20231012	132600	8043351	915	915	915	915	0
421	20231012	132500	8043351	915	915	915	915	0
422	20231012	132400	8043351	915	915	915	915	0
423	20231012	132300	8043351	915	915	915	915	0
424	20231012	132200	8043351	915	915	915	915	0
425	20231012	132100	8043351	915	915	915	915	0
426	20231012	132000	8043351	915	915	915	915	0
427	20231012	131900	8043351	915	915	915	915	0
428	20231012	131800	8043351	915	915	915	915	0
429	20231012	131700	8043351	915	915	915	915	0
430	20231012	131600	8043351	915	915	915	915	0
431	20231012	131500	8043351	915	915	915	915	0
432	20231012	131400	8043351	915	915	915	915	0
433	20231012	131300	8043351	915	915	915	915	0
434	20231012	131200	8043351	915	915	915	915	0
435	20231012	131100	8043351	915	915	915	915	0
436	20231012	131000	8043351	915	915	915	915	0
437	20231012	130900	8043351	915	915	915	915	0
438	20231012	130800	8043351	915	915	915	915	0
439	20231012	130700	8043351	915	915	915	915	0
440	20231012	130600	8043351	915	915	915	915	0
441	20231012	130500	8043351	915	915	915	915	0
442	20231012	130400	8043351	915	915	915	915	0
443	20231012	130300	8043351	915	915	915	915	0
444	20231012	130200	8043351	915	915	915	915	0
445	20231012	130100	8043351	915	915	915	915	0
446	20231012	130000	8043351	915	915	915	915	0
447	20231012	125900	8043351	915	915	915	915	0
448	20231012	125800	8043351	915	915	915	915	0
449	20231012	125700	8043351	915	915	915	915	1
450	20231012	125600	8042436	850	850	850	850	500
451	20231012	125500	7617436	850	850	850	850	500
452	20231012	125400	7192436	850	850	850	850	0
453	20231012	125300	7192436	850	850	850	850	0
454	20231012	125200	7192436	850	850	850	850	0
455	20231012	125100	7192436	850	850	850	850	0
456	20231012	125000	7192436	850	850	850	850	0
457	20231012	124900	7192436	850	850	850	850	0
458	20231012	124800	7192436	850	850	850	850	0
459	20231012	124700	7192436	850	850	850	850	0
460	20231012	124600	7192436	850	850	850	850	0
461	20231012	124500	7192436	850	850	850	850	0
462	20231012	124400	7192436	850	850	850	850	200
463	20231012	124300	7022436	850	850	850	850	0
464	20231012	124200	7022436	850	850	850	850	0
465	20231012	124100	7022436	850	850	850	850	0
466	20231012	124000	7022436	850	850	850	850	0
467	20231012	123900	7022436	850	850	850	850	0
468	20231012	123800	7022436	850	850	850	850	0
469	20231012	123700	7022436	850	850	850	850	0
470	20231012	123600	7022436	850	850	850	850	0
471	20231012	123500	7022436	850	850	850	850	1
472	20231012	123400	7021586	850	850	850	850	4
473	20231012	123300	7018186	850	850	850	850	0
474	20231012	123200	7018186	850	850	850	850	0
475	20231012	123100	7018186	850	850	850	850	0
476	20231012	123000	7018186	850	850	850	850	0
477	20231012	122900	7018186	850	850	850	850	0
478	20231012	122800	7018186	850	850	850	850	0
479	20231012	122700	7018186	850	850	850	850	0
480	20231012	122600	7018186	850	850	850	850	0
481	20231012	122500	7018186	850	850	850	850	0
482	20231012	122400	7018186	850	850	850	850	0
483	20231012	122300	7018186	850	850	850	850	0
484	20231012	122200	7018186	850	850	850	850	0
485	20231012	122100	7018186	850	850	850	850	0
486	20231012	122000	7018186	850	850	850	850	0
487	20231012	121900	7018186	850	850	850	850	0
488	20231012	121800	7018186	850	850	850	850	0
489	20231012	121700	7018186	850	850	850	850	0
490	20231012	121600	7018186	850	850	850	850	2
491	20231012	121500	7016486	850	850	850	850	0
492	20231012	121400	7016486	850	850	850	850	0
493	20231012	121300	7016486	850	850	850	850	0
494	20231012	121200	7016486	850	850	850	850	0
495	20231012	121100	7016486	850	850	850	850	0
496	20231012	121000	7016486	850	850	850	850	0
497	20231012	120900	7016486	850	850	850	850	0
498	20231012	120800	7016486	850	850	850	850	0
499	20231012	120700	7016486	850	850	850	850	0
500	20231012	120600	7016486	850	850	850	850	0
501	20231012	120500	7016486	850	850	850	850	0
502	20231012	120400	7016486	850	850	850	850	0
503	20231012	120300	7016486	850	850	850	850	0
504	20231012	120200	7016486	850	850	850	850	0
505	20231012	120100	7016486	850	850	850	850	0
506	20231012	120000	7016486	850	850	850	850	0
507	20231012	115900	7016486	850	850	850	850	0
508	20231012	115800	7016486	850	850	850	850	0
509	20231012	115700	7016486	850	850	850	850	0
510	20231012	115600	7016486	850	850	850	850	0
511	20231012	115500	7016486	850	850	850	850	0
512	20231012	115400	7016486	850	850	850	850	0
513	20231012	115300	7016486	850	850	850	850	0
514	20231012	115200	7016486	850	850	850	850	0
515	20231012	115100	7016486	850	850	850	850	0
516	20231012	115000	7016486	850	850	850	850	0
517	20231012	114900	7016486	850	850	850	850	0
518	20231012	114800	7016486	850	850	850	850	0
519	20231012	114700	7016486	850	850	850	850	0
520	20231012	114600	7016486	850	850	850	850	0
521	20231012	114500	7016486	850	850	850	850	0
522	20231012	114400	7016486	850	850	850	850	0
523	20231012	114300	7016486	850	850	850	850	0
524	20231012	114200	7016486	850	850	850	850	0
525	20231012	114100	7016486	850	850	850	850	0
526	20231012	114000	7016486	850	850	850	850	0
527	20231012	113900	7016486	850	850	850	850	0
528	20231012	113800	7016486	850	850	850	850	0
529	20231012	113700	7016486	850	850	850	850	0
530	20231012	113600	7016486	850	850	850	850	0
531	20231012	113500	7016486	850	850	850	850	7
532	20231012	113400	7010536	850	850	850	850	0
533	20231012	113300	7010536	850	850	850	850	0
534	20231012	113200	7010536	850	850	850	850	0
535	20231012	113100	7010536	850	850	850	850	0
536	20231012	113000	7010536	850	850	850	850	0
537	20231012	112900	7010536	850	850	850	850	0
538	20231012	112800	7010536	850	850	850	850	0
539	20231012	112700	7010536	850	850	850	850	0
540	20231012	112600	7010536	850	850	850	850	0
541	20231012	112500	7010536	850	850	850	850	0
542	20231012	112400	7010536	850	850	850	850	0
543	20231012	112300	7010536	850	850	850	850	0
544	20231012	112200	7010536	850	850	850	850	0
545	20231012	112100	7010536	850	850	850	850	0
546	20231012	112000	7010536	850	850	850	850	11
547	20231012	111900	7001186	850	850	850	850	0
548	20231012	111800	7001186	850	850	850	850	0
549	20231012	111700	7001186	850	850	850	850	0
550	20231012	111600	7001186	850	850	850	850	0
551	20231012	111500	7001186	850	850	850	850	0
552	20231012	111400	7001186	850	850	850	850	0
553	20231012	111300	7001186	850	850	850	850	0
554	20231012	111200	7001186	850	850	850	850	0
555	20231012	111100	7001186	850	850	850	850	0
556	20231012	111000	7001186	850	850	850	850	0
557	20231012	110900	7001186	850	850	850	850	0
558	20231012	110800	7001186	850	850	850	850	20
559	20231012	110700	6984186	850	850	850	850	0
560	20231012	110600	6984186	850	850	850	850	0
561	20231012	110500	6984186	850	850	850	850	0
562	20231012	110400	6984186	850	850	850	850	0
563	20231012	110300	6984186	850	850	850	850	369
564	20231012	110200	6670536	869	851	869	850	696
565	20231012	110100	6072180	869	869	869	869	0
566	20231012	110000	6072180	869	869	869	869	0
567	20231012	105900	6072180	869	869	869	869	0
568	20231012	105800	6072180	869	869	869	869	0
569	20231012	105700	6072180	869	869	869	869	0
570	20231012	105600	6072180	869	869	869	869	80
571	20231012	105500	6002660	870	870	870	870	0
572	20231012	105400	6002660	870	870	870	870	0
573	20231012	105300	6002660	870	870	870	870	0
574	20231012	105200	6002660	870	870	870	870	0
575	20231012	105100	6002660	870	870	870	870	0
576	20231012	105000	6002660	870	870	870	870	0
577	20231012	104900	6002660	870	870	870	870	0
578	20231012	104800	6002660	870	870	870	870	0
579	20231012	104700	6002660	870	870	870	870	0
580	20231012	104600	6002660	870	870	870	870	0
581	20231012	104500	6002660	870	870	870	870	0
582	20231012	104400	6002660	870	870	870	870	0
583	20231012	104300	6002660	870	870	870	870	0
584	20231012	104200	6002660	870	870	870	870	0
585	20231012	104100	6002660	870	870	870	870	0
586	20231012	104000	6002660	870	870	870	870	0
587	20231012	103900	6002660	870	870	870	870	0
588	20231012	103800	6002660	870	870	870	870	0
589	20231012	103700	6002660	870	870	870	870	0
590	20231012	103600	6002660	870	870	870	870	0
591	20231012	103500	6002660	870	870	870	870	0
592	20231012	103400	6002660	870	870	870	870	0
593	20231012	103300	6002660	870	870	870	870	0
594	20231012	103200	6002660	870	870	870	870	19
595	20231012	103100	5986130	870	870	870	870	0
596	20231012	103000	5986130	870	870	870	870	0
597	20231012	102900	5986130	870	870	870	870	0
598	20231012	102800	5986130	870	870	870	870	0
599	20231012	102700	5986130	870	870	870	870	0
600	20231012	102600	5986130	870	870	870	870	0
601	20231012	102500	5986130	870	870	870	870	0
602	20231012	102400	5986130	870	870	870	870	0
603	20231012	102300	5986130	870	870	870	870	30
604	20231012	102200	5960030	870	870	870	870	18
605	20231012	102100	5944370	870	870	870	870	0
606	20231012	102000	5944370	870	870	870	870	0
607	20231012	101900	5944370	870	870	870	870	0
608	20231012	101800	5944370	870	870	870	870	10
609	20231012	101700	5935670	933	933	933	933	0
610	20231012	101600	5935670	933	933	933	933	0
611	20231012	101500	5935670	933	933	933	933	0
612	20231012	101400	5935670	933	933	933	933	0
613	20231012	101300	5935670	933	933	933	933	0
614	20231012	101200	5935670	933	933	933	933	0
615	20231012	101100	5935670	933	933	933	933	0
616	20231012	101000	5935670	933	933	933	933	0
617	20231012	100900	5935670	933	933	933	933	0
618	20231012	100800	5935670	933	933	933	933	0
619	20231012	100700	5935670	933	933	933	933	0
620	20231012	100600	5935670	933	933	933	933	0
621	20231012	100500	5935670	933	933	933	933	0
622	20231012	100400	5935670	933	933	933	933	0
623	20231012	100300	5935670	933	933	933	933	0
624	20231012	100200	5935670	933	933	933	933	0
625	20231012	100100	5935670	933	933	933	933	0
626	20231012	100000	5935670	933	933	933	933	0
627	20231012	095900	5935670	933	933	933	933	0
628	20231012	095800	5935670	933	933	933	933	0
629	20231012	095700	5935670	933	933	933	933	0
630	20231012	095600	5935670	933	933	933	933	0
631	20231012	095500	5935670	933	933	933	933	0
632	20231012	095400	5935670	933	933	933	933	0
633	20231012	095300	5935670	933	933	933	933	0
634	20231012	095200	5935670	933	933	933	933	0
635	20231012	095100	5935670	933	933	933	933	0
636	20231012	095000	5935670	933	933	933	933	0
637	20231012	094900	5935670	933	933	933	933	0
638	20231012	094800	5935670	933	933	933	933	0
639	20231012	094700	5935670	933	933	933	933	1
640	20231012	094600	5934737	850	850	850	850	0
641	20231012	094500	5934737	850	850	850	850	2200
642	20231012	094400	4064737	933	933	933	933	0
643	20231012	094300	4064737	933	933	933	933	0
644	20231012	094200	4064737	933	933	933	933	0
645	20231012	094100	4064737	933	933	933	933	2
646	20231012	094000	4062871	850	870	870	850	327
647	20231012	093900	3778921	938	938	938	938	0
648	20231012	093800	3778921	938	938	938	938	0
649	20231012	093700	3778921	938	938	938	938	0
650	20231012	093600	3778921	938	938	938	938	0
651	20231012	093500	3778921	938	938	938	938	0
652	20231012	093400	3778921	938	938	938	938	0
653	20231012	093300	3778921	938	938	938	938	0
654	20231012	093200	3778921	938	938	938	938	0
655	20231012	093100	3778921	938	938	938	938	0
656	20231012	093000	3778921	938	938	938	938	0
657	20231012	092900	3778921	938	938	938	938	0
658	20231012	092800	3778921	938	855	938	850	2401
659	20231012	092700	1735794	939	939	939	939	0
660	20231012	092600	1735794	939	939	939	939	0
661	20231012	092500	1735794	939	939	939	939	0
662	20231012	092400	1735794	939	939	939	939	0
663	20231012	092300	1735794	939	939	939	939	0
664	20231012	092200	1735794	939	939	939	939	0
665	20231012	092100	1735794	939	939	939	939	0
666	20231012	092000	1735794	939	939	939	939	0
667	20231012	091900	1735794	939	939	939	939	0
668	20231012	091800	1735794	939	939	939	939	0
669	20231012	091700	1735794	939	939	939	939	0
670	20231012	091600	1735794	939	939	939	939	4
671	20231012	091500	1732038	948	948	948	948	0
672	20231012	091400	1732038	948	948	948	948	0
673	20231012	091300	1732038	948	948	948	948	0
674	20231012	091200	1732038	948	948	948	948	0
675	20231012	091100	1732038	948	948	948	948	0
676	20231012	091000	1732038	948	948	948	948	0
677	20231012	090900	1732038	948	948	948	948	0
678	20231012	090800	1732038	948	948	948	948	0
679	20231012	090700	1732038	948	948	948	948	0
680	20231012	090600	1732038	948	948	948	948	0
681	20231012	090500	1732038	948	948	948	948	0
682	20231012	090400	1732038	948	948	948	948	0
683	20231012	090300	1732038	948	948	948	948	0
684	20231012	090200	1732038	948	948	948	948	5
685	20231012	090100	1727298	948	948	948	948	0
686	20231012	090000	1727298	948	861	948	861	2001