KissMeData/236030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204900	8355750	990	990	990	990	5
3	20241016	204800	8355750	990	990	990	990	0
4	20241016	204700	8355750	990	990	990	990	0
5	20241016	204600	8355750	990	990	990	990	0
6	20241016	204500	8355750	990	990	990	990	0
7	20241016	204400	8355750	990	990	990	990	0
8	20241016	204300	8355750	990	990	990	990	0
9	20241016	204200	8355750	990	990	990	990	0
10	20241016	204100	8355750	990	990	990	990	0
11	20241016	204000	8355750	990	990	990	990	0
12	20241016	203900	8355750	990	990	990	990	0
13	20241016	203800	8355750	990	990	990	990	0
14	20241016	203700	8355750	990	990	990	990	0
15	20241016	203600	8355750	990	990	990	990	0
16	20241016	203500	8355750	990	990	990	990	0
17	20241016	203400	8355750	990	990	990	990	0
18	20241016	203300	8355750	990	990	990	990	0
19	20241016	203200	8355750	990	990	990	990	0
20	20241016	203100	8355750	990	990	990	990	0
21	20241016	203000	8355750	990	990	990	990	0
22	20241016	202900	8355750	990	990	990	990	0
23	20241016	202800	8355750	990	990	990	990	0
24	20241016	202700	8355750	990	990	990	990	0
25	20241016	202600	8355750	990	990	990	990	0
26	20241016	202500	8355750	990	990	990	990	0
27	20241016	202400	8355750	990	990	990	990	0
28	20241016	202300	8355750	990	990	990	990	0
29	20241016	202200	8355750	990	990	990	990	0
30	20241016	202100	8355750	990	990	990	990	0
31	20241016	202000	8355750	990	990	990	990	0
32	20241016	201900	8355750	990	990	990	990	5
33	20241016	201800	8355750	990	990	990	990	0
34	20241016	201700	8355750	990	990	990	990	0
35	20241016	201600	8355750	990	990	990	990	0
36	20241016	201500	8355750	990	990	990	990	0
37	20241016	201400	8355750	990	990	990	990	0
38	20241016	201300	8355750	990	990	990	990	0
39	20241016	201200	8355750	990	990	990	990	0
40	20241016	201100	8355750	990	990	990	990	0
41	20241016	201000	8355750	990	990	990	990	0
42	20241016	200900	8355750	990	990	990	990	0
43	20241016	200800	8355750	990	990	990	990	0
44	20241016	200700	8355750	990	990	990	990	0
45	20241016	200600	8355750	990	990	990	990	0
46	20241016	200500	8355750	990	990	990	990	0
47	20241016	200400	8355750	990	990	990	990	0
48	20241016	200300	8355750	990	990	990	990	0
49	20241016	200200	8355750	990	990	990	990	0
50	20241016	200100	8355750	990	990	990	990	0
51	20241016	200000	8355750	990	990	990	990	0
52	20241016	195900	8355750	990	990	990	990	0
53	20241016	195800	8355750	990	990	990	990	0
54	20241016	195700	8355750	990	990	990	990	0
55	20241016	195600	8355750	990	990	990	990	0
56	20241016	195500	8355750	990	990	990	990	0
57	20241016	195400	8355750	990	990	990	990	0
58	20241016	195300	8355750	990	990	990	990	0
59	20241016	195200	8355750	990	990	990	990	0
60	20241016	195100	8355750	990	990	990	990	0
61	20241016	195000	8355750	990	990	990	990	0
62	20241016	194900	8355750	990	990	990	990	5
63	20241016	194800	8355750	990	990	990	990	0
64	20241016	194700	8355750	990	990	990	990	0
65	20241016	194600	8355750	990	990	990	990	0
66	20241016	194500	8355750	990	990	990	990	0
67	20241016	194400	8355750	990	990	990	990	0
68	20241016	194300	8355750	990	990	990	990	0
69	20241016	194200	8355750	990	990	990	990	0
70	20241016	194100	8355750	990	990	990	990	0
71	20241016	194000	8355750	990	990	990	990	0
72	20241016	193900	8355750	990	990	990	990	0
73	20241016	193800	8355750	990	990	990	990	0
74	20241016	193700	8355750	990	990	990	990	0
75	20241016	193600	8355750	990	990	990	990	0
76	20241016	193500	8355750	990	990	990	990	0
77	20241016	193400	8355750	990	990	990	990	0
78	20241016	193300	8355750	990	990	990	990	0
79	20241016	193200	8355750	990	990	990	990	0
80	20241016	193100	8355750	990	990	990	990	0
81	20241016	193000	8355750	990	990	990	990	0
82	20241016	192900	8355750	990	990	990	990	0
83	20241016	192800	8355750	990	990	990	990	0
84	20241016	192700	8355750	990	990	990	990	0
85	20241016	192600	8355750	990	990	990	990	0
86	20241016	192500	8355750	990	990	990	990	0
87	20241016	192400	8355750	990	990	990	990	0
88	20241016	192300	8355750	990	990	990	990	0
89	20241016	192200	8355750	990	990	990	990	0
90	20241016	192100	8355750	990	990	990	990	0
91	20241016	192000	8355750	990	990	990	990	0
92	20241016	191900	8355750	990	990	990	990	5
93	20241016	191800	8355750	990	990	990	990	0
94	20241016	191700	8355750	990	990	990	990	0
95	20241016	191600	8355750	990	990	990	990	0
96	20241016	191500	8355750	990	990	990	990	0
97	20241016	191400	8355750	990	990	990	990	0
98	20241016	191300	8355750	990	990	990	990	0
99	20241016	191200	8355750	990	990	990	990	0
100	20241016	191100	8355750	990	990	990	990	0
101	20241016	191000	8355750	990	990	990	990	0
102	20241016	190900	8355750	990	990	990	990	0
103	20241016	190800	8355750	990	990	990	990	0
104	20241016	190700	8355750	990	990	990	990	0
105	20241016	190600	8355750	990	990	990	990	0
106	20241016	190500	8355750	990	990	990	990	0
107	20241016	190400	8355750	990	990	990	990	0
108	20241016	190300	8355750	990	990	990	990	0
109	20241016	190200	8355750	990	990	990	990	0
110	20241016	190100	8355750	990	990	990	990	0
111	20241016	190000	8355750	990	990	990	990	0
112	20241016	185900	8355750	990	990	990	990	0
113	20241016	185800	8355750	990	990	990	990	0
114	20241016	185700	8355750	990	990	990	990	0
115	20241016	185600	8355750	990	990	990	990	0
116	20241016	185500	8355750	990	990	990	990	0
117	20241016	185400	8355750	990	990	990	990	0
118	20241016	185300	8355750	990	990	990	990	0
119	20241016	185200	8355750	990	990	990	990	0
120	20241016	185100	8355750	990	990	990	990	0
121	20241016	185000	8355750	990	990	990	990	0
122	20241016	184900	8355750	990	990	990	990	5
123	20241016	184800	8355750	990	990	990	990	0
124	20241016	184700	8355750	990	990	990	990	0
125	20241016	184600	8355750	990	990	990	990	0
126	20241016	184500	8355750	990	990	990	990	0
127	20241016	184400	8355750	990	990	990	990	0
128	20241016	184300	8355750	990	990	990	990	0
129	20241016	184200	8355750	990	990	990	990	0
130	20241016	184100	8355750	990	990	990	990	0
131	20241016	184000	8355750	990	990	990	990	0
132	20241016	183900	8355750	990	990	990	990	0
133	20241016	183800	8355750	990	990	990	990	0
134	20241016	183700	8355750	990	990	990	990	0
135	20241016	183600	8355750	990	990	990	990	0
136	20241016	183500	8355750	990	990	990	990	0
137	20241016	183400	8355750	990	990	990	990	0
138	20241016	183300	8355750	990	990	990	990	0
139	20241016	183200	8355750	990	990	990	990	0
140	20241016	183100	8355750	990	990	990	990	0
141	20241016	183000	8355750	990	990	990	990	0
142	20241016	182900	8355750	990	990	990	990	0
143	20241016	182800	8355750	990	990	990	990	0
144	20241016	182700	8355750	990	990	990	990	0
145	20241016	182600	8355750	990	990	990	990	0
146	20241016	182500	8355750	990	990	990	990	0
147	20241016	182400	8355750	990	990	990	990	0
148	20241016	182300	8355750	990	990	990	990	0
149	20241016	182200	8355750	990	990	990	990	0
150	20241016	182100	8355750	990	990	990	990	0
151	20241016	182000	8355750	990	990	990	990	0
152	20241016	181900	8355750	990	990	990	990	5
153	20241016	181800	8355750	990	990	990	990	0
154	20241016	181700	8355750	990	990	990	990	0
155	20241016	181600	8355750	990	990	990	990	0
156	20241016	181500	8355750	990	990	990	990	0
157	20241016	181400	8355750	990	990	990	990	0
158	20241016	181300	8355750	990	990	990	990	0
159	20241016	181200	8355750	990	990	990	990	0
160	20241016	181100	8355750	990	990	990	990	0
161	20241016	181000	8355750	990	990	990	990	0
162	20241016	180900	8355750	990	990	990	990	0
163	20241016	180800	8355750	990	990	990	990	0
164	20241016	180700	8355750	990	990	990	990	0
165	20241016	180600	8355750	990	990	990	990	0
166	20241016	180500	8355750	990	990	990	990	0
167	20241016	180400	8355750	990	990	990	990	0
168	20241016	180300	8355750	990	990	990	990	0
169	20241016	180200	8355750	990	990	990	990	0
170	20241016	180100	8355750	990	990	990	990	0
171	20241016	180000	8355750	990	990	990	990	0
172	20241016	175900	8355750	990	990	990	990	0
173	20241016	175800	8355750	990	990	990	990	0
174	20241016	175700	8355750	990	990	990	990	0
175	20241016	175600	8355750	990	990	990	990	0
176	20241016	175500	8355750	990	990	990	990	0
177	20241016	175400	8355750	990	990	990	990	0
178	20241016	175300	8355750	990	990	990	990	0
179	20241016	175200	8355750	990	990	990	990	0
180	20241016	175100	8355750	990	990	990	990	0
181	20241016	175000	8355750	990	990	990	990	0
182	20241016	174900	8355750	990	990	990	990	5
183	20241016	174800	8355750	990	990	990	990	0
184	20241016	174700	8355750	990	990	990	990	0
185	20241016	174600	8355750	990	990	990	990	0
186	20241016	174500	8355750	990	990	990	990	0
187	20241016	174400	8355750	990	990	990	990	0
188	20241016	174300	8355750	990	990	990	990	0
189	20241016	174200	8355750	990	990	990	990	0
190	20241016	174100	8355750	990	990	990	990	0
191	20241016	174000	8355750	990	990	990	990	0
192	20241016	173900	8355750	990	990	990	990	0
193	20241016	173800	8355750	990	990	990	990	0
194	20241016	173700	8355750	990	990	990	990	0
195	20241016	173600	8355750	990	990	990	990	0
196	20241016	173500	8355750	990	990	990	990	0
197	20241016	173400	8355750	990	990	990	990	0
198	20241016	173300	8355750	990	990	990	990	0
199	20241016	173200	8355750	990	990	990	990	0
200	20241016	173100	8355750	990	990	990	990	0
201	20241016	173000	8355750	990	990	990	990	0
202	20241016	172900	8355750	990	990	990	990	0
203	20241016	172800	8355750	990	990	990	990	0
204	20241016	172700	8355750	990	990	990	990	0
205	20241016	172600	8355750	990	990	990	990	0
206	20241016	172500	8355750	990	990	990	990	0
207	20241016	172400	8355750	990	990	990	990	0
208	20241016	172300	8355750	990	990	990	990	0
209	20241016	172200	8355750	990	990	990	990	0
210	20241016	172100	8355750	990	990	990	990	0
211	20241016	172000	8355750	990	990	990	990	0
212	20241016	171900	8355750	990	990	990	990	5
213	20241016	171800	8355750	990	990	990	990	0
214	20241016	171700	8355750	990	990	990	990	0
215	20241016	171600	8355750	990	990	990	990	0
216	20241016	171500	8355750	990	990	990	990	0
217	20241016	171400	8355750	990	990	990	990	0
218	20241016	171300	8355750	990	990	990	990	0
219	20241016	171200	8355750	990	990	990	990	0
220	20241016	171100	8355750	990	990	990	990	0
221	20241016	171000	8355750	990	990	990	990	0
222	20241016	170900	8355750	990	990	990	990	0
223	20241016	170800	8355750	990	990	990	990	0
224	20241016	170700	8355750	990	990	990	990	0
225	20241016	170600	8355750	990	990	990	990	0
226	20241016	170500	8355750	990	990	990	990	0
227	20241016	170400	8355750	990	990	990	990	0
228	20241016	170300	8355750	990	990	990	990	0
229	20241016	170200	8355750	990	990	990	990	0
230	20241016	170100	8355750	990	990	990	990	0
231	20241016	170000	8355750	990	990	990	990	0
232	20241016	165900	8355750	990	990	990	990	0
233	20241016	165800	8355750	990	990	990	990	0
234	20241016	165700	8355750	990	990	990	990	0
235	20241016	165600	8355750	990	990	990	990	0
236	20241016	165500	8355750	990	990	990	990	0
237	20241016	165400	8355750	990	990	990	990	0
238	20241016	165300	8355750	990	990	990	990	0
239	20241016	165200	8355750	990	990	990	990	0
240	20241016	165100	8355750	990	990	990	990	0
241	20241016	165000	8355750	990	990	990	990	0
242	20241016	164900	8355750	990	990	990	990	5
243	20241016	164800	8355750	990	990	990	990	0
244	20241016	164700	8355750	990	990	990	990	0
245	20241016	164600	8355750	990	990	990	990	0
246	20241016	164500	8355750	990	990	990	990	0
247	20241016	164400	8355750	990	990	990	990	0
248	20241016	164300	8355750	990	990	990	990	0
249	20241016	164200	8355750	990	990	990	990	0
250	20241016	164100	8355750	990	990	990	990	0
251	20241016	164000	8355750	990	990	990	990	0
252	20241016	163900	8355750	990	990	990	990	0
253	20241016	163800	8355750	990	990	990	990	0
254	20241016	163700	8355750	990	990	990	990	0
255	20241016	163600	8355750	990	990	990	990	0
256	20241016	163500	8355750	990	990	990	990	0
257	20241016	163400	8355750	990	990	990	990	0
258	20241016	163300	8355750	990	990	990	990	0
259	20241016	163200	8355750	990	990	990	990	0
260	20241016	163100	8355750	990	990	990	990	0
261	20241016	163000	8355750	990	990	990	990	0
262	20241016	162900	8355750	990	990	990	990	0
263	20241016	162800	8355750	990	990	990	990	0
264	20241016	162700	8355750	990	990	990	990	0
265	20241016	162600	8355750	990	990	990	990	0
266	20241016	162500	8355750	990	990	990	990	0
267	20241016	162400	8355750	990	990	990	990	0
268	20241016	162300	8355750	990	990	990	990	0
269	20241016	162200	8355750	990	990	990	990	0
270	20241016	162100	8355750	990	990	990	990	0
271	20241016	162000	8355750	990	990	990	990	0
272	20241016	161900	8355750	990	990	990	990	5
273	20241016	161800	8355750	990	990	990	990	0
274	20241016	161700	8355750	990	990	990	990	0
275	20241016	161600	8355750	990	990	990	990	0
276	20241016	161500	8355750	990	990	990	990	0
277	20241016	161400	8355750	990	990	990	990	0
278	20241016	161300	8355750	990	990	990	990	0
279	20241016	161200	8355750	990	990	990	990	0
280	20241016	161100	8355750	990	990	990	990	0
281	20241016	161000	8355750	990	990	990	990	0
282	20241016	160900	8355750	990	990	990	990	0
283	20241016	160800	8355750	990	990	990	990	0
284	20241016	160700	8355750	990	990	990	990	0
285	20241016	160600	8355750	990	990	990	990	0
286	20241016	160500	8355750	990	990	990	990	0
287	20241016	160400	8355750	990	990	990	990	0
288	20241016	160300	8355750	990	990	990	990	0
289	20241016	160200	8355750	990	990	990	990	0
290	20241016	160100	8355750	990	990	990	990	0
291	20241016	160000	8355750	990	990	990	990	0
292	20241016	155900	8355750	990	990	990	990	0
293	20241016	155800	8355750	990	990	990	990	0
294	20241016	155700	8355750	990	990	990	990	0
295	20241016	155600	8355750	990	990	990	990	0
296	20241016	155500	8355750	990	990	990	990	0
297	20241016	155400	8355750	990	990	990	990	0
298	20241016	155300	8355750	990	990	990	990	0
299	20241016	155200	8355750	990	990	990	990	0
300	20241016	155100	8355750	990	990	990	990	0
301	20241016	155000	8355750	990	990	990	990	0
302	20241016	154900	8355750	990	990	990	990	5
303	20241016	154800	8355750	990	990	990	990	0
304	20241016	154700	8355750	990	990	990	990	0
305	20241016	154600	8355750	990	990	990	990	0
306	20241016	154500	8355750	990	990	990	990	0
307	20241016	154400	8355750	990	990	990	990	0
308	20241016	154300	8355750	990	990	990	990	0
309	20241016	154200	8355750	990	990	990	990	0
310	20241016	154100	8355750	990	990	990	990	0
311	20241016	154000	8355750	990	990	990	990	0
312	20241016	153900	8355750	990	990	990	990	0
313	20241016	153800	8355750	990	990	990	990	0
314	20241016	153700	8355750	990	990	990	990	0
315	20241016	153600	8355750	990	990	990	990	0
316	20241016	153500	8355750	990	990	990	990	0
317	20241016	153400	8355750	990	990	990	990	0
318	20241016	153300	8355750	990	990	990	990	0
319	20241016	153200	8355750	990	990	990	990	0
320	20241016	153100	8355750	990	990	990	990	0
321	20241016	153000	8355750	990	990	990	990	0
322	20241016	152900	8355750	990	990	990	990	0
323	20241016	152800	8355750	990	990	990	990	0
324	20241016	152700	8355750	990	990	990	990	0
325	20241016	152600	8355750	990	990	990	990	0
326	20241016	152500	8355750	990	990	990	990	0
327	20241016	152400	8355750	990	990	990	990	0
328	20241016	152300	8355750	990	990	990	990	0
329	20241016	152200	8355750	990	990	990	990	0
330	20241016	152100	8355750	990	990	990	990	0
331	20241016	152000	8355750	990	990	990	990	0
332	20241016	151900	8355750	990	990	990	990	0
333	20241016	151800	8355750	990	990	990	990	0
334	20241016	151700	8355750	990	990	990	990	0
335	20241016	151600	8355750	990	990	990	990	0
336	20241016	151500	8355750	990	990	990	990	0
337	20241016	151400	8355750	990	990	990	990	0
338	20241016	151300	8355750	990	990	990	990	0
339	20241016	151200	8355750	990	990	990	990	0
340	20241016	151100	8355750	990	990	990	990	0
341	20241016	151000	8355750	990	990	990	990	0
342	20241016	150900	8355750	990	990	990	990	0
343	20241016	150800	8355750	990	990	990	990	0
344	20241016	150700	8355750	990	990	990	990	0
345	20241016	150600	8355750	990	990	990	990	0
346	20241016	150500	8355750	990	990	990	990	0
347	20241016	150400	8355750	990	990	990	990	0
348	20241016	150300	8355750	990	990	990	990	0
349	20241016	150200	8355750	990	990	990	990	0
350	20241016	150100	8355750	990	990	990	990	0
351	20241016	150000	8355750	990	990	990	990	0
352	20241016	145900	8355750	990	990	990	990	0
353	20241016	145800	8355750	990	990	990	990	0
354	20241016	145700	8355750	990	990	990	990	0
355	20241016	145600	8355750	990	990	990	990	0
356	20241016	145500	8355750	990	990	990	990	0
357	20241016	145400	8355750	990	990	990	990	0
358	20241016	145300	8355750	990	990	990	990	0
359	20241016	145200	8355750	990	990	990	990	0
360	20241016	145100	8355750	990	990	990	990	0
361	20241016	145000	8355750	990	990	990	990	0
362	20241016	144900	8355750	990	990	990	990	0
363	20241016	144800	8355750	990	990	990	990	0
364	20241016	144700	8355750	990	990	990	990	0
365	20241016	144600	8355750	990	990	990	990	0
366	20241016	144500	8355750	990	990	990	990	0
367	20241016	144400	8355750	990	990	990	990	0
368	20241016	144300	8355750	990	990	990	990	0
369	20241016	144200	8355750	990	990	990	990	0
370	20241016	144100	8355750	990	990	990	990	0
371	20241016	144000	8355750	990	990	990	990	0
372	20241016	143900	8355750	990	990	990	990	0
373	20241016	143800	8355750	990	990	990	990	0
374	20241016	143700	8355750	990	990	990	990	0
375	20241016	143600	8355750	990	990	990	990	0
376	20241016	143500	8355750	990	990	990	990	0
377	20241016	143400	8355750	990	990	990	990	0
378	20241016	143300	8355750	990	990	990	990	0
379	20241016	143200	8355750	990	990	990	990	0
380	20241016	143100	8355750	990	990	990	990	0
381	20241016	143000	8355750	990	990	990	990	0
382	20241016	142900	8355750	990	990	990	990	0
383	20241016	142800	8355750	990	990	990	990	0
384	20241016	142700	8355750	990	990	990	990	0
385	20241016	142600	8355750	990	990	990	990	0
386	20241016	142500	8355750	990	990	990	990	0
387	20241016	142400	8355750	990	990	990	990	0
388	20241016	142300	8355750	990	990	990	990	0
389	20241016	142200	8355750	990	990	990	990	0
390	20241016	142100	8355750	990	990	990	990	0
391	20241016	142000	8355750	990	990	990	990	0
392	20241016	141900	8355750	990	990	990	990	0
393	20241016	141800	8355750	990	990	990	990	0
394	20241016	141700	8355750	990	990	990	990	0
395	20241016	141600	8355750	990	990	990	990	0
396	20241016	141500	8355750	990	990	990	990	0
397	20241016	141400	8355750	990	990	990	990	0
398	20241016	141300	8355750	990	990	990	990	0
399	20241016	141200	8355750	990	990	990	990	0
400	20241016	141100	8355750	990	990	990	990	0
401	20241016	141000	8355750	990	990	990	990	0
402	20241016	140900	8355750	990	990	990	990	0
403	20241016	140800	8355750	990	990	990	990	0
404	20241016	140700	8355750	990	990	990	990	0
405	20241016	140600	8355750	990	990	990	990	0
406	20241016	140500	8355750	990	990	990	990	0
407	20241016	140400	8355750	990	990	990	990	0
408	20241016	140300	8355750	990	990	990	990	5
409	20241016	140200	8350800	851	851	851	851	0
410	20241016	140100	8350800	851	851	851	851	0
411	20241016	140000	8350800	851	851	851	851	0
412	20241016	135900	8350800	851	851	851	851	0
413	20241016	135800	8350800	851	851	851	851	0
414	20241016	135700	8350800	851	851	851	851	0
415	20241016	135600	8350800	851	852	852	851	5800
416	20241016	135500	3414890	990	990	990	990	0
417	20241016	135400	3414890	990	990	990	990	0
418	20241016	135300	3414890	990	990	990	990	0
419	20241016	135200	3414890	990	990	990	990	0
420	20241016	135100	3414890	990	990	990	990	0
421	20241016	135000	3414890	990	990	990	990	0
422	20241016	134900	3414890	990	990	990	990	0
423	20241016	134800	3414890	990	990	990	990	0
424	20241016	134700	3414890	990	990	990	990	0
425	20241016	134600	3414890	990	990	990	990	0
426	20241016	134500	3414890	990	990	990	990	0
427	20241016	134400	3414890	990	990	990	990	0
428	20241016	134300	3414890	990	990	990	990	0
429	20241016	134200	3414890	990	990	990	990	0
430	20241016	134100	3414890	990	990	990	990	0
431	20241016	134000	3414890	990	990	990	990	0
432	20241016	133900	3414890	990	990	990	990	0
433	20241016	133800	3414890	990	990	990	990	0
434	20241016	133700	3414890	990	990	990	990	0
435	20241016	133600	3414890	990	990	990	990	0
436	20241016	133500	3414890	990	990	990	990	0
437	20241016	133400	3414890	990	990	990	990	0
438	20241016	133300	3414890	990	990	990	990	0
439	20241016	133200	3414890	990	990	990	990	0
440	20241016	133100	3414890	990	990	990	990	0
441	20241016	133000	3414890	990	990	990	990	0
442	20241016	132900	3414890	990	990	990	990	0
443	20241016	132800	3414890	990	990	990	990	0
444	20241016	132700	3414890	990	990	990	990	0
445	20241016	132600	3414890	990	990	990	990	0
446	20241016	132500	3414890	990	990	990	990	0
447	20241016	132400	3414890	990	990	990	990	0
448	20241016	132300	3414890	990	990	990	990	0
449	20241016	132200	3414890	990	990	990	990	0
450	20241016	132100	3414890	990	990	990	990	0
451	20241016	132000	3414890	990	990	990	990	0
452	20241016	131900	3414890	990	990	990	990	0
453	20241016	131800	3414890	990	990	990	990	0
454	20241016	131700	3414890	990	990	990	990	0
455	20241016	131600	3414890	990	990	990	990	0
456	20241016	131500	3414890	990	990	990	990	0
457	20241016	131400	3414890	990	990	990	990	0
458	20241016	131300	3414890	990	990	990	990	0
459	20241016	131200	3414890	990	990	990	990	0
460	20241016	131100	3414890	990	990	990	990	0
461	20241016	131000	3414890	990	990	990	990	0
462	20241016	130900	3414890	990	990	990	990	0
463	20241016	130800	3414890	990	990	990	990	0
464	20241016	130700	3414890	990	990	990	990	0
465	20241016	130600	3414890	990	990	990	990	0
466	20241016	130500	3414890	990	990	990	990	0
467	20241016	130400	3414890	990	990	990	990	0
468	20241016	130300	3414890	990	990	990	990	0
469	20241016	130200	3414890	990	990	990	990	0
470	20241016	130100	3414890	990	990	990	990	0
471	20241016	130000	3414890	990	990	990	990	0
472	20241016	125900	3414890	990	990	990	990	0
473	20241016	125800	3414890	990	990	990	990	0
474	20241016	125700	3414890	990	990	990	990	0
475	20241016	125600	3414890	990	990	990	990	0
476	20241016	125500	3414890	990	990	990	990	0
477	20241016	125400	3414890	990	990	990	990	0
478	20241016	125300	3414890	990	990	990	990	0
479	20241016	125200	3414890	990	990	990	990	0
480	20241016	125100	3414890	990	990	990	990	0
481	20241016	125000	3414890	990	990	990	990	0
482	20241016	124900	3414890	990	990	990	990	0
483	20241016	124800	3414890	990	990	990	990	0
484	20241016	124700	3414890	990	990	990	990	0
485	20241016	124600	3414890	990	990	990	990	0
486	20241016	124500	3414890	990	990	990	990	0
487	20241016	124400	3414890	990	990	990	990	0
488	20241016	124300	3414890	990	990	990	990	0
489	20241016	124200	3414890	990	990	990	990	0
490	20241016	124100	3414890	990	990	990	990	0
491	20241016	124000	3414890	990	990	990	990	0
492	20241016	123900	3414890	990	990	990	990	0
493	20241016	123800	3414890	990	990	990	990	0
494	20241016	123700	3414890	990	990	990	990	0
495	20241016	123600	3414890	990	990	990	990	0
496	20241016	123500	3414890	990	990	990	990	0
497	20241016	123400	3414890	990	990	990	990	0
498	20241016	123300	3414890	990	990	990	990	0
499	20241016	123200	3414890	990	990	990	990	0
500	20241016	123100	3414890	990	990	990	990	0
501	20241016	123000	3414890	990	990	990	990	0
502	20241016	122900	3414890	990	990	990	990	1
503	20241016	122800	3413900	851	851	851	851	0
504	20241016	122700	3413900	851	851	851	851	0
505	20241016	122600	3413900	851	851	851	851	0
506	20241016	122500	3413900	851	851	851	851	0
507	20241016	122400	3413900	851	851	851	851	0
508	20241016	122300	3413900	851	851	851	851	0
509	20241016	122200	3413900	851	851	851	851	0
510	20241016	122100	3413900	851	851	851	851	0
511	20241016	122000	3413900	851	851	851	851	0
512	20241016	121900	3413900	851	851	851	851	0
513	20241016	121800	3413900	851	851	851	851	0
514	20241016	121700	3413900	851	851	851	851	0
515	20241016	121600	3413900	851	851	851	851	0
516	20241016	121500	3413900	851	851	851	851	0
517	20241016	121400	3413900	851	851	851	851	0
518	20241016	121300	3413900	851	851	851	851	0
519	20241016	121200	3413900	851	851	851	851	0
520	20241016	121100	3413900	851	851	851	851	0
521	20241016	121000	3413900	851	851	851	851	0
522	20241016	120900	3413900	851	851	851	851	0
523	20241016	120800	3413900	851	851	851	851	0
524	20241016	120700	3413900	851	851	851	851	0
525	20241016	120600	3413900	851	851	851	851	0
526	20241016	120500	3413900	851	851	851	851	0
527	20241016	120400	3413900	851	851	851	851	0
528	20241016	120300	3413900	851	851	851	851	0
529	20241016	120200	3413900	851	851	851	851	0
530	20241016	120100	3413900	851	851	851	851	0
531	20241016	120000	3413900	851	851	851	851	0
532	20241016	115900	3413900	851	851	851	851	0
533	20241016	115800	3413900	851	851	851	851	0
534	20241016	115700	3413900	851	851	851	851	0
535	20241016	115600	3413900	851	851	851	851	0
536	20241016	115500	3413900	851	851	851	851	0
537	20241016	115400	3413900	851	851	851	851	0
538	20241016	115300	3413900	851	851	851	851	0
539	20241016	115200	3413900	851	851	851	851	0
540	20241016	115100	3413900	851	851	851	851	0
541	20241016	115000	3413900	851	851	851	851	0
542	20241016	114900	3413900	851	851	851	851	0
543	20241016	114800	3413900	851	851	851	851	0
544	20241016	114700	3413900	851	851	851	851	0
545	20241016	114600	3413900	851	851	851	851	0
546	20241016	114500	3413900	851	851	851	851	0
547	20241016	114400	3413900	851	851	851	851	0
548	20241016	114300	3413900	851	851	851	851	0
549	20241016	114200	3413900	851	851	851	851	0
550	20241016	114100	3413900	851	851	851	851	0
551	20241016	114000	3413900	851	851	851	851	0
552	20241016	113900	3413900	851	851	851	851	0
553	20241016	113800	3413900	851	851	851	851	0
554	20241016	113700	3413900	851	851	851	851	0
555	20241016	113600	3413900	851	851	851	851	0
556	20241016	113500	3413900	851	851	851	851	0
557	20241016	113400	3413900	851	851	851	851	0
558	20241016	113300	3413900	851	851	851	851	0
559	20241016	113200	3413900	851	851	851	851	0
560	20241016	113100	3413900	851	851	851	851	0
561	20241016	113000	3413900	851	851	851	851	0
562	20241016	112900	3413900	851	851	851	851	0
563	20241016	112800	3413900	851	851	851	851	0
564	20241016	112700	3413900	851	851	851	851	0
565	20241016	112600	3413900	851	851	851	851	0
566	20241016	112500	3413900	851	851	851	851	0
567	20241016	112400	3413900	851	851	851	851	0
568	20241016	112300	3413900	851	851	851	851	0
569	20241016	112200	3413900	851	851	851	851	0
570	20241016	112100	3413900	851	851	851	851	0
571	20241016	112000	3413900	851	851	851	851	0
572	20241016	111900	3413900	851	851	851	851	0
573	20241016	111800	3413900	851	851	851	851	0
574	20241016	111700	3413900	851	851	851	851	0
575	20241016	111600	3413900	851	851	851	851	0
576	20241016	111500	3413900	851	851	851	851	0
577	20241016	111400	3413900	851	851	851	851	0
578	20241016	111300	3413900	851	851	851	851	0
579	20241016	111200	3413900	851	851	851	851	0
580	20241016	111100	3413900	851	851	851	851	0
581	20241016	111000	3413900	851	851	851	851	0
582	20241016	110900	3413900	851	851	851	851	0
583	20241016	110800	3413900	851	851	851	851	0
584	20241016	110700	3413900	851	851	851	851	0
585	20241016	110600	3413900	851	851	851	851	0
586	20241016	110500	3413900	851	851	851	851	0
587	20241016	110400	3413900	851	851	851	851	0
588	20241016	110300	3413900	851	851	851	851	0
589	20241016	110200	3413900	851	851	851	851	0
590	20241016	110100	3413900	851	851	851	851	0
591	20241016	110000	3413900	851	851	851	851	0
592	20241016	105900	3413900	851	851	851	851	0
593	20241016	105800	3413900	851	851	851	851	0
594	20241016	105700	3413900	851	851	851	851	0
595	20241016	105600	3413900	851	851	851	851	0
596	20241016	105500	3413900	851	851	851	851	0
597	20241016	105400	3413900	851	851	851	851	0
598	20241016	105300	3413900	851	851	851	851	0
599	20241016	105200	3413900	851	851	851	851	0
600	20241016	105100	3413900	851	851	851	851	0
601	20241016	105000	3413900	851	851	851	851	0
602	20241016	104900	3413900	851	851	851	851	0
603	20241016	104800	3413900	851	851	851	851	0
604	20241016	104700	3413900	851	851	851	851	0
605	20241016	104600	3413900	851	851	851	851	0
606	20241016	104500	3413900	851	851	851	851	0
607	20241016	104400	3413900	851	851	851	851	0
608	20241016	104300	3413900	851	851	851	851	4000
609	20241016	104200	9900	990	990	990	990	0
610	20241016	104100	9900	990	990	990	990	0
611	20241016	104000	9900	990	990	990	990	0
612	20241016	103900	9900	990	990	990	990	0
613	20241016	103800	9900	990	990	990	990	0
614	20241016	103700	9900	990	990	990	990	0
615	20241016	103600	9900	990	990	990	990	0
616	20241016	103500	9900	990	990	990	990	10
617	20241016	103400	0	999	999	999	999	0
618	20241016	103300	0	999	999	999	999	0
619	20241016	103200	0	999	999	999	999	0
620	20241016	103100	0	999	999	999	999	0
621	20241016	103000	0	999	999	999	999	0
622	20241016	102900	0	999	999	999	999	0
623	20241016	102800	0	999	999	999	999	0
624	20241016	102700	0	999	999	999	999	0
625	20241016	102600	0	999	999	999	999	0
626	20241016	102500	0	999	999	999	999	0
627	20241016	102400	0	999	999	999	999	0
628	20241016	102300	0	999	999	999	999	0
629	20241016	102200	0	999	999	999	999	0
630	20241016	102100	0	999	999	999	999	0
631	20241016	102000	0	999	999	999	999	0
632	20241016	101900	0	999	999	999	999	0
633	20241016	101800	0	999	999	999	999	0
634	20241016	101700	0	999	999	999	999	0
635	20241016	101600	0	999	999	999	999	0
636	20241016	101500	0	999	999	999	999	0
637	20241016	101400	0	999	999	999	999	0
638	20241016	101300	0	999	999	999	999	0
639	20241016	101200	0	999	999	999	999	0
640	20241016	101100	0	999	999	999	999	0
641	20241016	101000	0	999	999	999	999	0
642	20241016	100900	0	999	999	999	999	0
643	20241016	100800	0	999	999	999	999	0
644	20241016	100700	0	999	999	999	999	0
645	20241016	100600	0	999	999	999	999	0
646	20241016	100500	0	999	999	999	999	0
647	20241016	100400	0	999	999	999	999	0
648	20241016	100300	0	999	999	999	999	0
649	20241016	100200	0	999	999	999	999	0
650	20241016	100100	0	999	999	999	999	0
651	20241016	100000	0	999	999	999	999	0
652	20241016	095900	0	999	999	999	999	0
653	20241016	095800	0	999	999	999	999	0
654	20241016	095700	0	999	999	999	999	0
655	20241016	095600	0	999	999	999	999	0
656	20241016	095500	0	999	999	999	999	0
657	20241016	095400	0	999	999	999	999	0
658	20241016	095300	0	999	999	999	999	0
659	20241016	095200	0	999	999	999	999	0
660	20241016	095100	0	999	999	999	999	0
661	20241016	095000	0	999	999	999	999	0
662	20241016	094900	0	999	999	999	999	0
663	20241016	094800	0	999	999	999	999	0
664	20241016	094700	0	999	999	999	999	0
665	20241016	094600	0	999	999	999	999	0
666	20241016	094500	0	999	999	999	999	0
667	20241016	094400	0	999	999	999	999	0
668	20241016	094300	0	999	999	999	999	0
669	20241016	094200	0	999	999	999	999	0
670	20241016	094100	0	999	999	999	999	0
671	20241016	094000	0	999	999	999	999	0
672	20241016	093900	0	999	999	999	999	0
673	20241016	093800	0	999	999	999	999	0
674	20241016	093700	0	999	999	999	999	0
675	20241016	093600	0	999	999	999	999	0
676	20241016	093500	0	999	999	999	999	0
677	20241016	093400	0	999	999	999	999	0
678	20241016	093300	0	999	999	999	999	0
679	20241016	093200	0	999	999	999	999	0
680	20241016	093100	0	999	999	999	999	0
681	20241016	093000	0	999	999	999	999	0
682	20241016	092900	0	999	999	999	999	0
683	20241016	092800	0	999	999	999	999	0
684	20241016	092700	0	999	999	999	999	0
685	20241016	092600	0	999	999	999	999	0
686	20241016	092500	0	999	999	999	999	0
687	20241016	092400	0	999	999	999	999	0
688	20241016	092300	0	999	999	999	999	0
689	20241016	092200	0	999	999	999	999	0
690	20241016	092100	0	999	999	999	999	0
691	20241016	092000	0	999	999	999	999	0
692	20241016	091900	0	999	999	999	999	0
693	20241016	091800	0	999	999	999	999	0
694	20241016	091700	0	999	999	999	999	0
695	20241016	091600	0	999	999	999	999	0
696	20241016	091500	0	999	999	999	999	0
697	20241016	091400	0	999	999	999	999	0
698	20241016	091300	0	999	999	999	999	0
699	20241016	091200	0	999	999	999	999	0
700	20241016	091100	0	999	999	999	999	0
701	20241016	091000	0	999	999	999	999	0
702	20241016	090900	0	999	999	999	999	0
703	20241016	090800	0	999	999	999	999	0
704	20241016	090700	0	999	999	999	999	0
705	20241016	090600	0	999	999	999	999	0
706	20241016	090500	0	999	999	999	999	0
707	20241016	090400	0	999	999	999	999	0
708	20241016	090300	0	999	999	999	999	0
709	20241016	090200	0	999	999	999	999	0
710	20241016	090100	0	999	999	999	999	0
711	20241016	090000	0	999	999	999	999	0