KissMeData/288490/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203600	8654346	77	77	77	77	83
3	20231018	203500	8654346	77	77	77	77	0
4	20231018	203400	8654346	77	77	77	77	0
5	20231018	203300	8654346	77	77	77	77	0
6	20231018	203200	8654346	77	77	77	77	0
7	20231018	203100	8654346	77	77	77	77	0
8	20231018	203000	8654346	77	77	77	77	0
9	20231018	202900	8654346	77	77	77	77	0
10	20231018	202800	8654346	77	77	77	77	0
11	20231018	202700	8654346	77	77	77	77	0
12	20231018	202600	8654346	77	77	77	77	0
13	20231018	202500	8654346	77	77	77	77	0
14	20231018	202400	8654346	77	77	77	77	0
15	20231018	202300	8654346	77	77	77	77	0
16	20231018	202200	8654346	77	77	77	77	0
17	20231018	202100	8654346	77	77	77	77	0
18	20231018	202000	8654346	77	77	77	77	0
19	20231018	201900	8654346	77	77	77	77	0
20	20231018	201800	8654346	77	77	77	77	0
21	20231018	201700	8654346	77	77	77	77	0
22	20231018	201600	8654346	77	77	77	77	0
23	20231018	201500	8654346	77	77	77	77	0
24	20231018	201400	8654346	77	77	77	77	0
25	20231018	201300	8654346	77	77	77	77	0
26	20231018	201200	8654346	77	77	77	77	0
27	20231018	201100	8654346	77	77	77	77	0
28	20231018	201000	8654346	77	77	77	77	0
29	20231018	200900	8654346	77	77	77	77	0
30	20231018	200800	8654346	77	77	77	77	0
31	20231018	200700	8654346	77	77	77	77	0
32	20231018	200600	8654346	77	77	77	77	83
33	20231018	200500	8654346	77	77	77	77	0
34	20231018	200400	8654346	77	77	77	77	0
35	20231018	200300	8654346	77	77	77	77	0
36	20231018	200200	8654346	77	77	77	77	0
37	20231018	200100	8654346	77	77	77	77	0
38	20231018	200000	8654346	77	77	77	77	0
39	20231018	195900	8654346	77	77	77	77	0
40	20231018	195800	8654346	77	77	77	77	0
41	20231018	195700	8654346	77	77	77	77	0
42	20231018	195600	8654346	77	77	77	77	0
43	20231018	195500	8654346	77	77	77	77	0
44	20231018	195400	8654346	77	77	77	77	0
45	20231018	195300	8654346	77	77	77	77	0
46	20231018	195200	8654346	77	77	77	77	0
47	20231018	195100	8654346	77	77	77	77	0
48	20231018	195000	8654346	77	77	77	77	0
49	20231018	194900	8654346	77	77	77	77	0
50	20231018	194800	8654346	77	77	77	77	0
51	20231018	194700	8654346	77	77	77	77	0
52	20231018	194600	8654346	77	77	77	77	0
53	20231018	194500	8654346	77	77	77	77	0
54	20231018	194400	8654346	77	77	77	77	0
55	20231018	194300	8654346	77	77	77	77	0
56	20231018	194200	8654346	77	77	77	77	0
57	20231018	194100	8654346	77	77	77	77	0
58	20231018	194000	8654346	77	77	77	77	0
59	20231018	193900	8654346	77	77	77	77	0
60	20231018	193800	8654346	77	77	77	77	0
61	20231018	193700	8654346	77	77	77	77	0
62	20231018	193600	8654346	77	77	77	77	83
63	20231018	193500	8654346	77	77	77	77	0
64	20231018	193400	8654346	77	77	77	77	0
65	20231018	193300	8654346	77	77	77	77	0
66	20231018	193200	8654346	77	77	77	77	0
67	20231018	193100	8654346	77	77	77	77	0
68	20231018	193000	8654346	77	77	77	77	0
69	20231018	192900	8654346	77	77	77	77	0
70	20231018	192800	8654346	77	77	77	77	0
71	20231018	192700	8654346	77	77	77	77	0
72	20231018	192600	8654346	77	77	77	77	0
73	20231018	192500	8654346	77	77	77	77	0
74	20231018	192400	8654346	77	77	77	77	0
75	20231018	192300	8654346	77	77	77	77	0
76	20231018	192200	8654346	77	77	77	77	0
77	20231018	192100	8654346	77	77	77	77	0
78	20231018	192000	8654346	77	77	77	77	0
79	20231018	191900	8654346	77	77	77	77	0
80	20231018	191800	8654346	77	77	77	77	0
81	20231018	191700	8654346	77	77	77	77	0
82	20231018	191600	8654346	77	77	77	77	0
83	20231018	191500	8654346	77	77	77	77	0
84	20231018	191400	8654346	77	77	77	77	0
85	20231018	191300	8654346	77	77	77	77	0
86	20231018	191200	8654346	77	77	77	77	0
87	20231018	191100	8654346	77	77	77	77	0
88	20231018	191000	8654346	77	77	77	77	0
89	20231018	190900	8654346	77	77	77	77	0
90	20231018	190800	8654346	77	77	77	77	0
91	20231018	190700	8654346	77	77	77	77	0
92	20231018	190600	8654346	77	77	77	77	83
93	20231018	190500	8654346	77	77	77	77	0
94	20231018	190400	8654346	77	77	77	77	0
95	20231018	190300	8654346	77	77	77	77	0
96	20231018	190200	8654346	77	77	77	77	0
97	20231018	190100	8654346	77	77	77	77	0
98	20231018	190000	8654346	77	77	77	77	0
99	20231018	185900	8654346	77	77	77	77	0
100	20231018	185800	8654346	77	77	77	77	0
101	20231018	185700	8654346	77	77	77	77	0
102	20231018	185600	8654346	77	77	77	77	0
103	20231018	185500	8654346	77	77	77	77	0
104	20231018	185400	8654346	77	77	77	77	0
105	20231018	185300	8654346	77	77	77	77	0
106	20231018	185200	8654346	77	77	77	77	0
107	20231018	185100	8654346	77	77	77	77	0
108	20231018	185000	8654346	77	77	77	77	0
109	20231018	184900	8654346	77	77	77	77	0
110	20231018	184800	8654346	77	77	77	77	0
111	20231018	184700	8654346	77	77	77	77	0
112	20231018	184600	8654346	77	77	77	77	0
113	20231018	184500	8654346	77	77	77	77	0
114	20231018	184400	8654346	77	77	77	77	0
115	20231018	184300	8654346	77	77	77	77	0
116	20231018	184200	8654346	77	77	77	77	0
117	20231018	184100	8654346	77	77	77	77	0
118	20231018	184000	8654346	77	77	77	77	0
119	20231018	183900	8654346	77	77	77	77	0
120	20231018	183800	8654346	77	77	77	77	0
121	20231018	183700	8654346	77	77	77	77	0
122	20231018	183600	8654346	77	77	77	77	83
123	20231018	183500	8654346	77	77	77	77	0
124	20231018	183400	8654346	77	77	77	77	0
125	20231018	183300	8654346	77	77	77	77	0
126	20231018	183200	8654346	77	77	77	77	0
127	20231018	183100	8654346	77	77	77	77	0
128	20231018	183000	8654346	77	77	77	77	0
129	20231018	182900	8654346	77	77	77	77	0
130	20231018	182800	8654346	77	77	77	77	0
131	20231018	182700	8654346	77	77	77	77	0
132	20231018	182600	8654346	77	77	77	77	0
133	20231018	182500	8654346	77	77	77	77	0
134	20231018	182400	8654346	77	77	77	77	0
135	20231018	182300	8654346	77	77	77	77	0
136	20231018	182200	8654346	77	77	77	77	0
137	20231018	182100	8654346	77	77	77	77	0
138	20231018	182000	8654346	77	77	77	77	0
139	20231018	181900	8654346	77	77	77	77	0
140	20231018	181800	8654346	77	77	77	77	0
141	20231018	181700	8654346	77	77	77	77	0
142	20231018	181600	8654346	77	77	77	77	0
143	20231018	181500	8654346	77	77	77	77	0
144	20231018	181400	8654346	77	77	77	77	0
145	20231018	181300	8654346	77	77	77	77	0
146	20231018	181200	8654346	77	77	77	77	0
147	20231018	181100	8654346	77	77	77	77	0
148	20231018	181000	8654346	77	77	77	77	0
149	20231018	180900	8654346	77	77	77	77	0
150	20231018	180800	8654346	77	77	77	77	0
151	20231018	180700	8654346	77	77	77	77	0
152	20231018	180600	8654346	77	77	77	77	83
153	20231018	180500	8654346	77	77	77	77	0
154	20231018	180400	8654346	77	77	77	77	0
155	20231018	180300	8654346	77	77	77	77	0
156	20231018	180200	8654346	77	77	77	77	0
157	20231018	180100	8654346	77	77	77	77	0
158	20231018	180000	8654346	77	77	77	77	0
159	20231018	175900	8654346	77	77	77	77	0
160	20231018	175800	8654346	77	77	77	77	0
161	20231018	175700	8654346	77	77	77	77	0
162	20231018	175600	8654346	77	77	77	77	0
163	20231018	175500	8654346	77	77	77	77	0
164	20231018	175400	8654346	77	77	77	77	0
165	20231018	175300	8654346	77	77	77	77	0
166	20231018	175200	8654346	77	77	77	77	0
167	20231018	175100	8654346	77	77	77	77	0
168	20231018	175000	8654346	77	77	77	77	0
169	20231018	174900	8654346	77	77	77	77	0
170	20231018	174800	8654346	77	77	77	77	0
171	20231018	174700	8654346	77	77	77	77	0
172	20231018	174600	8654346	77	77	77	77	0
173	20231018	174500	8654346	77	77	77	77	0
174	20231018	174400	8654346	77	77	77	77	0
175	20231018	174300	8654346	77	77	77	77	0
176	20231018	174200	8654346	77	77	77	77	0
177	20231018	174100	8654346	77	77	77	77	0
178	20231018	174000	8654346	77	77	77	77	0
179	20231018	173900	8654346	77	77	77	77	0
180	20231018	173800	8654346	77	77	77	77	0
181	20231018	173700	8654346	77	77	77	77	0
182	20231018	173600	8654346	77	77	77	77	83
183	20231018	173500	8654346	77	77	77	77	0
184	20231018	173400	8654346	77	77	77	77	0
185	20231018	173300	8654346	77	77	77	77	0
186	20231018	173200	8654346	77	77	77	77	0
187	20231018	173100	8654346	77	77	77	77	0
188	20231018	173000	8654346	77	77	77	77	0
189	20231018	172900	8654346	77	77	77	77	0
190	20231018	172800	8654346	77	77	77	77	0
191	20231018	172700	8654346	77	77	77	77	0
192	20231018	172600	8654346	77	77	77	77	0
193	20231018	172500	8654346	77	77	77	77	0
194	20231018	172400	8654346	77	77	77	77	0
195	20231018	172300	8654346	77	77	77	77	0
196	20231018	172200	8654346	77	77	77	77	0
197	20231018	172100	8654346	77	77	77	77	0
198	20231018	172000	8654346	77	77	77	77	0
199	20231018	171900	8654346	77	77	77	77	0
200	20231018	171800	8654346	77	77	77	77	0
201	20231018	171700	8654346	77	77	77	77	0
202	20231018	171600	8654346	77	77	77	77	0
203	20231018	171500	8654346	77	77	77	77	0
204	20231018	171400	8654346	77	77	77	77	0
205	20231018	171300	8654346	77	77	77	77	0
206	20231018	171200	8654346	77	77	77	77	0
207	20231018	171100	8654346	77	77	77	77	0
208	20231018	171000	8654346	77	77	77	77	0
209	20231018	170900	8654346	77	77	77	77	0
210	20231018	170800	8654346	77	77	77	77	0
211	20231018	170700	8654346	77	77	77	77	0
212	20231018	170600	8654346	77	77	77	77	83
213	20231018	170500	8654346	77	77	77	77	0
214	20231018	170400	8654346	77	77	77	77	0
215	20231018	170300	8654346	77	77	77	77	0
216	20231018	170200	8654346	77	77	77	77	0
217	20231018	170100	8654346	77	77	77	77	0
218	20231018	170000	8654346	77	77	77	77	0
219	20231018	165900	8654346	77	77	77	77	0
220	20231018	165800	8654346	77	77	77	77	0
221	20231018	165700	8654346	77	77	77	77	0
222	20231018	165600	8654346	77	77	77	77	0
223	20231018	165500	8654346	77	77	77	77	0
224	20231018	165400	8654346	77	77	77	77	0
225	20231018	165300	8654346	77	77	77	77	0
226	20231018	165200	8654346	77	77	77	77	0
227	20231018	165100	8654346	77	77	77	77	0
228	20231018	165000	8654346	77	77	77	77	0
229	20231018	164900	8654346	77	77	77	77	0
230	20231018	164800	8654346	77	77	77	77	0
231	20231018	164700	8654346	77	77	77	77	0
232	20231018	164600	8654346	77	77	77	77	0
233	20231018	164500	8654346	77	77	77	77	0
234	20231018	164400	8654346	77	77	77	77	0
235	20231018	164300	8654346	77	77	77	77	0
236	20231018	164200	8654346	77	77	77	77	0
237	20231018	164100	8654346	77	77	77	77	0
238	20231018	164000	8654346	77	77	77	77	0
239	20231018	163900	8654346	77	77	77	77	0
240	20231018	163800	8654346	77	77	77	77	0
241	20231018	163700	8654346	77	77	77	77	0
242	20231018	163600	8654346	77	77	77	77	83
243	20231018	163500	8654346	77	77	77	77	0
244	20231018	163400	8654346	77	77	77	77	0
245	20231018	163300	8654346	77	77	77	77	0
246	20231018	163200	8654346	77	77	77	77	0
247	20231018	163100	8654346	77	77	77	77	0
248	20231018	163000	8654346	77	77	77	77	0
249	20231018	162900	8654346	77	77	77	77	0
250	20231018	162800	8654346	77	77	77	77	0
251	20231018	162700	8654346	77	77	77	77	0
252	20231018	162600	8654346	77	77	77	77	0
253	20231018	162500	8654346	77	77	77	77	0
254	20231018	162400	8654346	77	77	77	77	0
255	20231018	162300	8654346	77	77	77	77	0
256	20231018	162200	8654346	77	77	77	77	0
257	20231018	162100	8654346	77	77	77	77	0
258	20231018	162000	8654346	77	77	77	77	0
259	20231018	161900	8654346	77	77	77	77	0
260	20231018	161800	8654346	77	77	77	77	0
261	20231018	161700	8654346	77	77	77	77	0
262	20231018	161600	8654346	77	77	77	77	0
263	20231018	161500	8654346	77	77	77	77	0
264	20231018	161400	8654346	77	77	77	77	0
265	20231018	161300	8654346	77	77	77	77	0
266	20231018	161200	8654346	77	77	77	77	0
267	20231018	161100	8654346	77	77	77	77	0
268	20231018	161000	8654346	77	77	77	77	0
269	20231018	160900	8654346	77	77	77	77	0
270	20231018	160800	8654346	77	77	77	77	0
271	20231018	160700	8654346	77	77	77	77	0
272	20231018	160600	8654346	77	77	77	77	83
273	20231018	160500	8654346	77	77	77	77	0
274	20231018	160400	8654346	77	77	77	77	0
275	20231018	160300	8654346	77	77	77	77	0
276	20231018	160200	8654346	77	77	77	77	0
277	20231018	160100	8654346	77	77	77	77	0
278	20231018	160000	8654346	77	77	77	77	0
279	20231018	155900	8654346	77	77	77	77	0
280	20231018	155800	8654346	77	77	77	77	0
281	20231018	155700	8654346	77	77	77	77	0
282	20231018	155600	8654346	77	77	77	77	0
283	20231018	155500	8654346	77	77	77	77	0
284	20231018	155400	8654346	77	77	77	77	0
285	20231018	155300	8654346	77	77	77	77	0
286	20231018	155200	8654346	77	77	77	77	0
287	20231018	155100	8654346	77	77	77	77	0
288	20231018	155000	8654346	77	77	77	77	0
289	20231018	154900	8654346	77	77	77	77	0
290	20231018	154800	8654346	77	77	77	77	0
291	20231018	154700	8654346	77	77	77	77	0
292	20231018	154600	8654346	77	77	77	77	0
293	20231018	154500	8654346	77	77	77	77	0
294	20231018	154400	8654346	77	77	77	77	0
295	20231018	154300	8654346	77	77	77	77	0
296	20231018	154200	8654346	77	77	77	77	0
297	20231018	154100	8654346	77	77	77	77	0
298	20231018	154000	8654346	77	77	77	77	0
299	20231018	153900	8654346	77	77	77	77	0
300	20231018	153800	8654346	77	77	77	77	0
301	20231018	153700	8654346	77	77	77	77	0
302	20231018	153600	8654346	77	77	77	77	83
303	20231018	153500	8654346	77	77	77	77	0
304	20231018	153400	8654346	77	77	77	77	0
305	20231018	153300	8654346	77	77	77	77	0
306	20231018	153200	8654346	77	77	77	77	0
307	20231018	153100	8654346	77	77	77	77	0
308	20231018	153000	8654346	77	77	77	77	83
309	20231018	152900	8647955	77	77	77	77	0
310	20231018	152800	8647955	77	77	77	77	0
311	20231018	152700	8647955	77	77	77	77	0
312	20231018	152600	8647955	77	77	77	77	0
313	20231018	152500	8647955	77	77	77	77	0
314	20231018	152400	8647955	77	77	77	77	0
315	20231018	152300	8647955	77	77	77	77	0
316	20231018	152200	8647955	77	77	77	77	0
317	20231018	152100	8647955	77	77	77	77	0
318	20231018	152000	8647955	77	77	77	77	0
319	20231018	151900	8647955	77	77	77	77	0
320	20231018	151800	8647955	77	77	77	77	0
321	20231018	151700	8647955	77	77	77	77	0
322	20231018	151600	8647955	77	77	77	77	0
323	20231018	151500	8647955	77	77	77	77	0
324	20231018	151400	8647955	77	77	77	77	0
325	20231018	151300	8647955	77	77	77	77	0
326	20231018	151200	8647955	77	77	77	77	0
327	20231018	151100	8647955	77	77	77	77	0
328	20231018	151000	8647955	77	77	77	77	0
329	20231018	150900	8647955	77	77	77	77	0
330	20231018	150800	8647955	77	77	77	77	0
331	20231018	150700	8647955	77	77	77	77	0
332	20231018	150600	8647955	77	77	77	77	0
333	20231018	150500	8647955	77	77	77	77	0
334	20231018	150400	8647955	77	77	77	77	1
335	20231018	150300	8647878	77	77	77	77	0
336	20231018	150200	8647878	77	77	77	77	1
337	20231018	150100	8647801	76	76	76	76	0
338	20231018	150000	8647801	76	76	76	76	0
339	20231018	145900	8647801	76	76	76	76	0
340	20231018	145800	8647801	76	76	76	76	0
341	20231018	145700	8647801	76	76	76	76	971
342	20231018	145600	8574005	76	76	76	76	1
343	20231018	145500	8573929	75	75	75	75	0
344	20231018	145400	8573929	75	75	75	75	0
345	20231018	145300	8573929	75	75	75	75	0
346	20231018	145200	8573929	75	75	75	75	0
347	20231018	145100	8573929	75	75	75	75	9780
348	20231018	145000	7840429	76	76	76	76	0
349	20231018	144900	7840429	76	76	76	76	0
350	20231018	144800	7840429	76	76	76	76	1
351	20231018	144700	7840353	75	75	75	75	5000
352	20231018	144600	7465353	75	75	75	75	0
353	20231018	144500	7465353	75	75	75	75	0
354	20231018	144400	7465353	75	75	75	75	0
355	20231018	144300	7465353	75	75	75	75	0
356	20231018	144200	7465353	75	75	75	75	0
357	20231018	144100	7465353	75	75	75	75	0
358	20231018	144000	7465353	75	75	75	75	0
359	20231018	143900	7465353	75	75	75	75	0
360	20231018	143800	7465353	75	75	75	75	0
361	20231018	143700	7465353	75	75	75	75	0
362	20231018	143600	7465353	75	75	75	75	0
363	20231018	143500	7465353	75	75	75	75	1370
364	20231018	143400	7362603	76	76	76	76	0
365	20231018	143300	7362603	76	76	76	76	0
366	20231018	143200	7362603	76	76	76	76	0
367	20231018	143100	7362603	76	76	76	76	1
368	20231018	143000	7362527	75	75	75	75	0
369	20231018	142900	7362527	75	75	75	75	0
370	20231018	142800	7362527	75	75	75	75	0
371	20231018	142700	7362527	75	75	75	75	0
372	20231018	142600	7362527	75	75	75	75	0
373	20231018	142500	7362527	75	75	75	75	1000
374	20231018	142400	7287527	76	76	76	76	0
375	20231018	142300	7287527	76	76	76	76	0
376	20231018	142200	7287527	76	76	76	76	0
377	20231018	142100	7287527	76	76	76	76	0
378	20231018	142000	7287527	76	76	76	76	0
379	20231018	141900	7287527	76	76	76	76	0
380	20231018	141800	7287527	76	76	76	76	0
381	20231018	141700	7287527	76	76	76	76	0
382	20231018	141600	7287527	76	76	76	76	0
383	20231018	141500	7287527	76	76	76	76	0
384	20231018	141400	7287527	76	76	76	76	1
385	20231018	141300	7287451	75	75	75	75	0
386	20231018	141200	7287451	75	75	75	75	0
387	20231018	141100	7287451	75	75	75	75	0
388	20231018	141000	7287451	75	75	75	75	0
389	20231018	140900	7287451	75	75	75	75	569
390	20231018	140800	7244776	76	76	76	76	0
391	20231018	140700	7244776	76	76	76	76	0
392	20231018	140600	7244776	76	76	76	76	0
393	20231018	140500	7244776	76	76	76	76	0
394	20231018	140400	7244776	76	76	76	76	0
395	20231018	140300	7244776	76	76	76	76	0
396	20231018	140200	7244776	76	76	76	76	0
397	20231018	140100	7244776	76	76	76	76	0
398	20231018	140000	7244776	76	76	76	76	0
399	20231018	135900	7244776	76	76	76	76	0
400	20231018	135800	7244776	76	76	76	76	0
401	20231018	135700	7244776	76	76	76	76	0
402	20231018	135600	7244776	76	76	76	76	0
403	20231018	135500	7244776	76	76	76	76	0
404	20231018	135400	7244776	76	76	76	76	65
405	20231018	135300	7239836	76	76	76	76	0
406	20231018	135200	7239836	76	76	76	76	0
407	20231018	135100	7239836	76	76	76	76	0
408	20231018	135000	7239836	76	76	76	76	0
409	20231018	134900	7239836	76	76	76	76	0
410	20231018	134800	7239836	76	76	76	76	0
411	20231018	134700	7239836	76	76	76	76	0
412	20231018	134600	7239836	76	76	76	76	0
413	20231018	134500	7239836	76	76	76	76	0
414	20231018	134400	7239836	76	76	76	76	0
415	20231018	134300	7239836	76	76	76	76	0
416	20231018	134200	7239836	76	76	76	76	0
417	20231018	134100	7239836	76	76	76	76	0
418	20231018	134000	7239836	76	76	76	76	0
419	20231018	133900	7239836	76	76	76	76	0
420	20231018	133800	7239836	76	76	76	76	0
421	20231018	133700	7239836	76	76	76	76	0
422	20231018	133600	7239836	76	76	76	76	6
423	20231018	133500	7239380	76	76	76	76	0
424	20231018	133400	7239380	76	76	76	76	0
425	20231018	133300	7239380	76	76	76	76	0
426	20231018	133200	7239380	76	76	76	76	0
427	20231018	133100	7239380	76	76	76	76	0
428	20231018	133000	7239380	76	76	76	76	0
429	20231018	132900	7239380	76	76	76	76	0
430	20231018	132800	7239380	76	76	76	76	0
431	20231018	132700	7239380	76	76	76	76	0
432	20231018	132600	7239380	76	76	76	76	0
433	20231018	132500	7239380	76	76	76	76	0
434	20231018	132400	7239380	76	76	76	76	0
435	20231018	132300	7239380	76	76	76	76	0
436	20231018	132200	7239380	76	76	76	76	0
437	20231018	132100	7239380	76	76	76	76	0
438	20231018	132000	7239380	76	76	76	76	0
439	20231018	131900	7239380	76	76	76	76	1
440	20231018	131800	7239304	75	75	75	75	0
441	20231018	131700	7239304	75	75	75	75	0
442	20231018	131600	7239304	75	75	75	75	0
443	20231018	131500	7239304	75	75	75	75	0
444	20231018	131400	7239304	75	75	75	75	0
445	20231018	131300	7239304	75	75	75	75	0
446	20231018	131200	7239304	75	75	75	75	0
447	20231018	131100	7239304	75	75	75	75	0
448	20231018	131000	7239304	75	75	75	75	0
449	20231018	130900	7239304	75	75	75	75	0
450	20231018	130800	7239304	75	75	75	75	0
451	20231018	130700	7239304	75	75	75	75	916
452	20231018	130600	7170604	75	75	75	75	0
453	20231018	130500	7170604	75	75	75	75	1000
454	20231018	130400	7095604	76	76	76	76	0
455	20231018	130300	7095604	76	76	76	76	0
456	20231018	130200	7095604	76	76	76	76	0
457	20231018	130100	7095604	76	76	76	76	0
458	20231018	130000	7095604	76	76	76	76	0
459	20231018	125900	7095604	76	76	76	76	0
460	20231018	125800	7095604	76	76	76	76	0
461	20231018	125700	7095604	76	76	76	76	0
462	20231018	125600	7095604	76	76	76	76	0
463	20231018	125500	7095604	76	76	76	76	10
464	20231018	125400	7094844	76	76	76	76	0
465	20231018	125300	7094844	76	76	76	76	0
466	20231018	125200	7094844	76	76	76	76	0
467	20231018	125100	7094844	76	76	76	76	0
468	20231018	125000	7094844	76	76	76	76	0
469	20231018	124900	7094844	76	76	76	76	0
470	20231018	124800	7094844	76	76	76	76	0
471	20231018	124700	7094844	76	76	76	76	0
472	20231018	124600	7094844	76	76	76	76	0
473	20231018	124500	7094844	76	76	76	76	0
474	20231018	124400	7094844	76	76	76	76	0
475	20231018	124300	7094844	76	76	76	76	0
476	20231018	124200	7094844	76	76	76	76	1337
477	20231018	124100	6993232	76	76	76	76	0
478	20231018	124000	6993232	76	76	76	76	0
479	20231018	123900	6993232	76	76	76	76	0
480	20231018	123800	6993232	76	76	76	76	663
481	20231018	123700	6942844	76	76	76	76	0
482	20231018	123600	6942844	76	76	76	76	0
483	20231018	123500	6942844	76	76	76	76	0
484	20231018	123400	6942844	76	76	76	76	0
485	20231018	123300	6942844	76	76	76	76	0
486	20231018	123200	6942844	76	76	76	76	1525
487	20231018	123100	6826944	76	76	76	76	0
488	20231018	123000	6826944	76	76	76	76	0
489	20231018	122900	6826944	76	76	76	76	0
490	20231018	122800	6826944	76	76	76	76	0
491	20231018	122700	6826944	76	76	76	76	0
492	20231018	122600	6826944	76	76	76	76	0
493	20231018	122500	6826944	76	76	76	76	0
494	20231018	122400	6826944	76	76	76	76	0
495	20231018	122300	6826944	76	76	76	76	0
496	20231018	122200	6826944	76	76	76	76	700
497	20231018	122100	6773744	76	76	76	76	7
498	20231018	122000	6773212	76	76	76	76	10
499	20231018	121900	6772452	75	75	75	75	0
500	20231018	121800	6772452	75	75	75	75	0
501	20231018	121700	6772452	75	75	75	75	0
502	20231018	121600	6772452	75	75	75	75	0
503	20231018	121500	6772452	75	75	75	75	0
504	20231018	121400	6772452	75	75	75	75	0
505	20231018	121300	6772452	75	75	75	75	0
506	20231018	121200	6772452	75	75	75	75	21947
507	20231018	121100	5126427	75	75	75	75	0
508	20231018	121000	5126427	75	75	75	75	0
509	20231018	120900	5126427	75	75	75	75	0
510	20231018	120800	5126427	75	75	75	75	0
511	20231018	120700	5126427	75	75	75	75	0
512	20231018	120600	5126427	75	75	75	75	0
513	20231018	120500	5126427	75	75	75	75	0
514	20231018	120400	5126427	75	75	75	75	0
515	20231018	120300	5126427	75	75	75	75	0
516	20231018	120200	5126427	75	75	75	75	0
517	20231018	120100	5126427	75	75	75	75	0
518	20231018	120000	5126427	75	75	75	75	0
519	20231018	115900	5126427	75	75	75	75	0
520	20231018	115800	5126427	75	75	75	75	0
521	20231018	115700	5126427	75	75	75	75	0
522	20231018	115600	5126427	75	75	75	75	0
523	20231018	115500	5126427	75	75	75	75	0
524	20231018	115400	5126427	75	75	75	75	0
525	20231018	115300	5126427	75	75	75	75	0
526	20231018	115200	5126427	75	75	75	75	0
527	20231018	115100	5126427	75	75	75	75	2
528	20231018	115000	5126277	71	71	71	71	0
529	20231018	114900	5126277	71	71	71	71	0
530	20231018	114800	5126277	71	71	71	71	0
531	20231018	114700	5126277	71	71	71	71	0
532	20231018	114600	5126277	71	71	71	71	0
533	20231018	114500	5126277	71	71	71	71	0
534	20231018	114400	5126277	71	71	71	71	0
535	20231018	114300	5126277	71	71	71	71	0
536	20231018	114200	5126277	71	71	71	71	0
537	20231018	114100	5126277	71	71	71	71	0
538	20231018	114000	5126277	71	71	71	71	500
539	20231018	113900	5090777	75	75	75	75	0
540	20231018	113800	5090777	75	75	75	75	0
541	20231018	113700	5090777	75	75	75	75	0
542	20231018	113600	5090777	75	75	75	75	0
543	20231018	113500	5090777	75	75	75	75	0
544	20231018	113400	5090777	75	75	75	75	0
545	20231018	113300	5090777	75	75	75	75	0
546	20231018	113200	5090777	75	75	75	75	0
547	20231018	113100	5090777	75	75	75	75	0
548	20231018	113000	5090777	75	75	75	75	0
549	20231018	112900	5090777	75	75	75	75	0
550	20231018	112800	5090777	75	75	75	75	0
551	20231018	112700	5090777	75	75	75	75	0
552	20231018	112600	5090777	75	75	75	75	0
553	20231018	112500	5090777	75	75	75	75	0
554	20231018	112400	5090777	75	75	75	75	0
555	20231018	112300	5090777	75	75	75	75	0
556	20231018	112200	5090777	75	75	75	75	0
557	20231018	112100	5090777	75	75	75	75	0
558	20231018	112000	5090777	75	75	75	75	0
559	20231018	111900	5090777	75	75	75	75	0
560	20231018	111800	5090777	75	75	75	75	0
561	20231018	111700	5090777	75	75	75	75	0
562	20231018	111600	5090777	75	75	75	75	0
563	20231018	111500	5090777	75	75	75	75	0
564	20231018	111400	5090777	75	75	75	75	0
565	20231018	111300	5090777	75	75	75	75	0
566	20231018	111200	5090777	75	75	75	75	0
567	20231018	111100	5090777	75	75	75	75	0
568	20231018	111000	5090777	75	75	75	75	0
569	20231018	110900	5090777	75	75	75	75	0
570	20231018	110800	5090777	75	75	75	75	0
571	20231018	110700	5090777	75	75	75	75	0
572	20231018	110600	5090777	75	75	75	75	0
573	20231018	110500	5090777	75	75	75	75	0
574	20231018	110400	5090777	75	75	75	75	0
575	20231018	110300	5090777	75	75	75	75	0
576	20231018	110200	5090777	75	75	75	75	0
577	20231018	110100	5090777	75	75	75	75	0
578	20231018	110000	5090777	75	75	75	75	0
579	20231018	105900	5090777	75	75	75	75	0
580	20231018	105800	5090777	75	75	75	75	0
581	20231018	105700	5090777	75	75	75	75	0
582	20231018	105600	5090777	75	75	75	75	0
583	20231018	105500	5090777	75	75	75	75	0
584	20231018	105400	5090777	75	75	75	75	0
585	20231018	105300	5090777	75	75	75	75	0
586	20231018	105200	5090777	75	75	75	75	0
587	20231018	105100	5090777	75	75	75	75	0
588	20231018	105000	5090777	75	75	75	75	0
589	20231018	104900	5090777	75	75	75	75	0
590	20231018	104800	5090777	75	75	75	75	0
591	20231018	104700	5090777	75	75	75	75	0
592	20231018	104600	5090777	75	75	75	75	0
593	20231018	104500	5090777	75	75	75	75	50
594	20231018	104400	5087027	75	75	75	75	0
595	20231018	104300	5087027	75	75	75	75	0
596	20231018	104200	5087027	75	75	75	75	1
597	20231018	104100	5086952	70	70	70	70	1
598	20231018	104000	5086882	76	76	76	76	0
599	20231018	103900	5086882	76	76	76	76	0
600	20231018	103800	5086882	76	76	76	76	0
601	20231018	103700	5086882	76	76	76	76	0
602	20231018	103600	5086882	76	76	76	76	0
603	20231018	103500	5086882	76	76	76	76	0
604	20231018	103400	5086882	76	76	76	76	0
605	20231018	103300	5086882	76	76	76	76	0
606	20231018	103200	5086882	76	76	76	76	0
607	20231018	103100	5086882	76	76	76	76	0
608	20231018	103000	5086882	76	76	76	76	0
609	20231018	102900	5086882	76	76	76	76	0
610	20231018	102800	5086882	76	76	76	76	0
611	20231018	102700	5086882	76	76	76	76	1
612	20231018	102600	5086806	75	75	75	75	1
613	20231018	102500	5086731	76	76	76	76	0
614	20231018	102400	5086731	76	76	76	76	0
615	20231018	102300	5086731	76	76	76	76	0
616	20231018	102200	5086731	76	76	76	76	0
617	20231018	102100	5086731	76	76	76	76	0
618	20231018	102000	5086731	76	76	76	76	0
619	20231018	101900	5086731	76	76	76	76	0
620	20231018	101800	5086731	76	76	76	76	0
621	20231018	101700	5086731	76	76	76	76	0
622	20231018	101600	5086731	76	76	76	76	1
623	20231018	101500	5086655	75	76	76	75	31
624	20231018	101400	5084329	75	75	75	75	0
625	20231018	101300	5084329	75	75	75	75	1000
626	20231018	101200	5009329	75	75	75	75	0
627	20231018	101100	5009329	75	75	75	75	0
628	20231018	101000	5009329	75	75	75	75	0
629	20231018	100900	5009329	75	75	75	75	0
630	20231018	100800	5009329	75	75	75	75	0
631	20231018	100700	5009329	75	75	75	75	0
632	20231018	100600	5009329	75	75	75	75	0
633	20231018	100500	5009329	75	75	75	75	0
634	20231018	100400	5009329	75	75	75	75	0
635	20231018	100300	5009329	75	75	75	75	0
636	20231018	100200	5009329	75	75	75	75	0
637	20231018	100100	5009329	75	75	75	75	0
638	20231018	100000	5009329	75	75	75	75	0
639	20231018	095900	5009329	75	75	75	75	0
640	20231018	095800	5009329	75	75	75	75	0
641	20231018	095700	5009329	75	75	75	75	0
642	20231018	095600	5009329	75	75	75	75	0
643	20231018	095500	5009329	75	75	75	75	0
644	20231018	095400	5009329	75	75	75	75	0
645	20231018	095300	5009329	75	75	75	75	0
646	20231018	095200	5009329	75	75	75	75	0
647	20231018	095100	5009329	75	75	75	75	0
648	20231018	095000	5009329	75	75	75	75	0
649	20231018	094900	5009329	75	75	75	75	0
650	20231018	094800	5009329	75	75	75	75	0
651	20231018	094700	5009329	75	75	75	75	0
652	20231018	094600	5009329	75	75	75	75	0
653	20231018	094500	5009329	75	75	75	75	0
654	20231018	094400	5009329	75	75	75	75	0
655	20231018	094300	5009329	75	75	75	75	0
656	20231018	094200	5009329	75	75	75	75	31091
657	20231018	094100	2677504	78	78	78	78	0
658	20231018	094000	2677504	78	78	78	78	0
659	20231018	093900	2677504	78	78	78	78	0
660	20231018	093800	2677504	78	78	78	78	0
661	20231018	093700	2677504	78	78	78	78	0
662	20231018	093600	2677504	78	78	78	78	0
663	20231018	093500	2677504	78	78	78	78	274
664	20231018	093400	2656132	78	78	78	78	1
665	20231018	093300	2656054	75	75	75	75	24373
666	20231018	093200	828079	75	75	75	75	0
667	20231018	093100	828079	75	75	75	75	0
668	20231018	093000	828079	75	75	75	75	1500
669	20231018	092900	715579	75	75	75	75	499
670	20231018	092800	678154	78	78	78	78	0
671	20231018	092700	678154	78	78	78	78	0
672	20231018	092600	678154	78	78	78	78	0
673	20231018	092500	678154	78	78	78	78	0
674	20231018	092400	678154	78	78	78	78	0
675	20231018	092300	678154	78	78	78	78	0
676	20231018	092200	678154	78	78	78	78	0
677	20231018	092100	678154	78	78	78	78	0
678	20231018	092000	678154	78	78	78	78	0
679	20231018	091900	678154	78	78	78	78	0
680	20231018	091800	678154	78	78	78	78	0
681	20231018	091700	678154	78	76	78	76	2001
682	20231018	091600	526076	78	78	78	78	0
683	20231018	091500	526076	78	78	78	78	0
684	20231018	091400	526076	78	78	78	78	0
685	20231018	091300	526076	78	78	78	78	0
686	20231018	091200	526076	78	78	78	78	0
687	20231018	091100	526076	78	78	78	78	3263
688	20231018	091000	271562	78	78	78	78	854
689	20231018	090900	204950	82	82	82	82	400
690	20231018	090800	172150	82	82	82	82	75
691	20231018	090700	166000	83	83	83	83	0
692	20231018	090600	166000	83	83	83	83	0
693	20231018	090500	166000	83	83	83	83	772
694	20231018	090400	101924	83	83	83	83	0
695	20231018	090300	101924	83	83	83	83	228
696	20231018	090200	83000	83	83	83	83	0
697	20231018	090100	83000	83	83	83	83	0
698	20231018	090000	83000	83	83	83	83	1000