KissMeData/288490/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203000	4972691	77	77	77	77	144
3	20231019	202900	4972691	77	77	77	77	0
4	20231019	202800	4972691	77	77	77	77	0
5	20231019	202700	4972691	77	77	77	77	0
6	20231019	202600	4972691	77	77	77	77	0
7	20231019	202500	4972691	77	77	77	77	0
8	20231019	202400	4972691	77	77	77	77	0
9	20231019	202300	4972691	77	77	77	77	0
10	20231019	202200	4972691	77	77	77	77	0
11	20231019	202100	4972691	77	77	77	77	0
12	20231019	202000	4972691	77	77	77	77	0
13	20231019	201900	4972691	77	77	77	77	0
14	20231019	201800	4972691	77	77	77	77	0
15	20231019	201700	4972691	77	77	77	77	0
16	20231019	201600	4972691	77	77	77	77	0
17	20231019	201500	4972691	77	77	77	77	0
18	20231019	201400	4972691	77	77	77	77	0
19	20231019	201300	4972691	77	77	77	77	0
20	20231019	201200	4972691	77	77	77	77	0
21	20231019	201100	4972691	77	77	77	77	0
22	20231019	201000	4972691	77	77	77	77	0
23	20231019	200900	4972691	77	77	77	77	0
24	20231019	200800	4972691	77	77	77	77	0
25	20231019	200700	4972691	77	77	77	77	0
26	20231019	200600	4972691	77	77	77	77	0
27	20231019	200500	4972691	77	77	77	77	0
28	20231019	200400	4972691	77	77	77	77	0
29	20231019	200300	4972691	77	77	77	77	0
30	20231019	200200	4972691	77	77	77	77	0
31	20231019	200100	4972691	77	77	77	77	0
32	20231019	200000	4972691	77	77	77	77	144
33	20231019	195900	4972691	77	77	77	77	0
34	20231019	195800	4972691	77	77	77	77	0
35	20231019	195700	4972691	77	77	77	77	0
36	20231019	195600	4972691	77	77	77	77	0
37	20231019	195500	4972691	77	77	77	77	0
38	20231019	195400	4972691	77	77	77	77	0
39	20231019	195300	4972691	77	77	77	77	0
40	20231019	195200	4972691	77	77	77	77	0
41	20231019	195100	4972691	77	77	77	77	0
42	20231019	195000	4972691	77	77	77	77	0
43	20231019	194900	4972691	77	77	77	77	0
44	20231019	194800	4972691	77	77	77	77	0
45	20231019	194700	4972691	77	77	77	77	0
46	20231019	194600	4972691	77	77	77	77	0
47	20231019	194500	4972691	77	77	77	77	0
48	20231019	194400	4972691	77	77	77	77	0
49	20231019	194300	4972691	77	77	77	77	0
50	20231019	194200	4972691	77	77	77	77	0
51	20231019	194100	4972691	77	77	77	77	0
52	20231019	194000	4972691	77	77	77	77	0
53	20231019	193900	4972691	77	77	77	77	0
54	20231019	193800	4972691	77	77	77	77	0
55	20231019	193700	4972691	77	77	77	77	0
56	20231019	193600	4972691	77	77	77	77	0
57	20231019	193500	4972691	77	77	77	77	0
58	20231019	193400	4972691	77	77	77	77	0
59	20231019	193300	4972691	77	77	77	77	0
60	20231019	193200	4972691	77	77	77	77	0
61	20231019	193100	4972691	77	77	77	77	0
62	20231019	193000	4972691	77	77	77	77	144
63	20231019	192900	4972691	77	77	77	77	0
64	20231019	192800	4972691	77	77	77	77	0
65	20231019	192700	4972691	77	77	77	77	0
66	20231019	192600	4972691	77	77	77	77	0
67	20231019	192500	4972691	77	77	77	77	0
68	20231019	192400	4972691	77	77	77	77	0
69	20231019	192300	4972691	77	77	77	77	0
70	20231019	192200	4972691	77	77	77	77	0
71	20231019	192100	4972691	77	77	77	77	0
72	20231019	192000	4972691	77	77	77	77	0
73	20231019	191900	4972691	77	77	77	77	0
74	20231019	191800	4972691	77	77	77	77	0
75	20231019	191700	4972691	77	77	77	77	0
76	20231019	191600	4972691	77	77	77	77	0
77	20231019	191500	4972691	77	77	77	77	0
78	20231019	191400	4972691	77	77	77	77	0
79	20231019	191300	4972691	77	77	77	77	0
80	20231019	191200	4972691	77	77	77	77	0
81	20231019	191100	4972691	77	77	77	77	0
82	20231019	191000	4972691	77	77	77	77	0
83	20231019	190900	4972691	77	77	77	77	0
84	20231019	190800	4972691	77	77	77	77	0
85	20231019	190700	4972691	77	77	77	77	0
86	20231019	190600	4972691	77	77	77	77	0
87	20231019	190500	4972691	77	77	77	77	0
88	20231019	190400	4972691	77	77	77	77	0
89	20231019	190300	4972691	77	77	77	77	0
90	20231019	190200	4972691	77	77	77	77	0
91	20231019	190100	4972691	77	77	77	77	0
92	20231019	190000	4972691	77	77	77	77	144
93	20231019	185900	4972691	77	77	77	77	0
94	20231019	185800	4972691	77	77	77	77	0
95	20231019	185700	4972691	77	77	77	77	0
96	20231019	185600	4972691	77	77	77	77	0
97	20231019	185500	4972691	77	77	77	77	0
98	20231019	185400	4972691	77	77	77	77	0
99	20231019	185300	4972691	77	77	77	77	0
100	20231019	185200	4972691	77	77	77	77	0
101	20231019	185100	4972691	77	77	77	77	0
102	20231019	185000	4972691	77	77	77	77	0
103	20231019	184900	4972691	77	77	77	77	0
104	20231019	184800	4972691	77	77	77	77	0
105	20231019	184700	4972691	77	77	77	77	0
106	20231019	184600	4972691	77	77	77	77	0
107	20231019	184500	4972691	77	77	77	77	0
108	20231019	184400	4972691	77	77	77	77	0
109	20231019	184300	4972691	77	77	77	77	0
110	20231019	184200	4972691	77	77	77	77	0
111	20231019	184100	4972691	77	77	77	77	0
112	20231019	184000	4972691	77	77	77	77	0
113	20231019	183900	4972691	77	77	77	77	0
114	20231019	183800	4972691	77	77	77	77	0
115	20231019	183700	4972691	77	77	77	77	0
116	20231019	183600	4972691	77	77	77	77	0
117	20231019	183500	4972691	77	77	77	77	0
118	20231019	183400	4972691	77	77	77	77	0
119	20231019	183300	4972691	77	77	77	77	0
120	20231019	183200	4972691	77	77	77	77	0
121	20231019	183100	4972691	77	77	77	77	0
122	20231019	183000	4972691	77	77	77	77	144
123	20231019	182900	4972691	77	77	77	77	0
124	20231019	182800	4972691	77	77	77	77	0
125	20231019	182700	4972691	77	77	77	77	0
126	20231019	182600	4972691	77	77	77	77	0
127	20231019	182500	4972691	77	77	77	77	0
128	20231019	182400	4972691	77	77	77	77	0
129	20231019	182300	4972691	77	77	77	77	0
130	20231019	182200	4972691	77	77	77	77	0
131	20231019	182100	4972691	77	77	77	77	0
132	20231019	182000	4972691	77	77	77	77	0
133	20231019	181900	4972691	77	77	77	77	0
134	20231019	181800	4972691	77	77	77	77	0
135	20231019	181700	4972691	77	77	77	77	0
136	20231019	181600	4972691	77	77	77	77	0
137	20231019	181500	4972691	77	77	77	77	0
138	20231019	181400	4972691	77	77	77	77	0
139	20231019	181300	4972691	77	77	77	77	0
140	20231019	181200	4972691	77	77	77	77	0
141	20231019	181100	4972691	77	77	77	77	0
142	20231019	181000	4972691	77	77	77	77	0
143	20231019	180900	4972691	77	77	77	77	0
144	20231019	180800	4972691	77	77	77	77	0
145	20231019	180700	4972691	77	77	77	77	0
146	20231019	180600	4972691	77	77	77	77	0
147	20231019	180500	4972691	77	77	77	77	0
148	20231019	180400	4972691	77	77	77	77	0
149	20231019	180300	4972691	77	77	77	77	0
150	20231019	180200	4972691	77	77	77	77	0
151	20231019	180100	4972691	77	77	77	77	0
152	20231019	180000	4972691	77	77	77	77	144
153	20231019	175900	4972691	77	77	77	77	0
154	20231019	175800	4972691	77	77	77	77	0
155	20231019	175700	4972691	77	77	77	77	0
156	20231019	175600	4972691	77	77	77	77	0
157	20231019	175500	4972691	77	77	77	77	0
158	20231019	175400	4972691	77	77	77	77	0
159	20231019	175300	4972691	77	77	77	77	0
160	20231019	175200	4972691	77	77	77	77	0
161	20231019	175100	4972691	77	77	77	77	0
162	20231019	175000	4972691	77	77	77	77	0
163	20231019	174900	4972691	77	77	77	77	0
164	20231019	174800	4972691	77	77	77	77	0
165	20231019	174700	4972691	77	77	77	77	0
166	20231019	174600	4972691	77	77	77	77	0
167	20231019	174500	4972691	77	77	77	77	0
168	20231019	174400	4972691	77	77	77	77	0
169	20231019	174300	4972691	77	77	77	77	0
170	20231019	174200	4972691	77	77	77	77	0
171	20231019	174100	4972691	77	77	77	77	0
172	20231019	174000	4972691	77	77	77	77	0
173	20231019	173900	4972691	77	77	77	77	0
174	20231019	173800	4972691	77	77	77	77	0
175	20231019	173700	4972691	77	77	77	77	0
176	20231019	173600	4972691	77	77	77	77	0
177	20231019	173500	4972691	77	77	77	77	0
178	20231019	173400	4972691	77	77	77	77	0
179	20231019	173300	4972691	77	77	77	77	0
180	20231019	173200	4972691	77	77	77	77	0
181	20231019	173100	4972691	77	77	77	77	0
182	20231019	173000	4972691	77	77	77	77	144
183	20231019	172900	4972691	77	77	77	77	0
184	20231019	172800	4972691	77	77	77	77	0
185	20231019	172700	4972691	77	77	77	77	0
186	20231019	172600	4972691	77	77	77	77	0
187	20231019	172500	4972691	77	77	77	77	0
188	20231019	172400	4972691	77	77	77	77	0
189	20231019	172300	4972691	77	77	77	77	0
190	20231019	172200	4972691	77	77	77	77	0
191	20231019	172100	4972691	77	77	77	77	0
192	20231019	172000	4972691	77	77	77	77	0
193	20231019	171900	4972691	77	77	77	77	0
194	20231019	171800	4972691	77	77	77	77	0
195	20231019	171700	4972691	77	77	77	77	0
196	20231019	171600	4972691	77	77	77	77	0
197	20231019	171500	4972691	77	77	77	77	0
198	20231019	171400	4972691	77	77	77	77	0
199	20231019	171300	4972691	77	77	77	77	0
200	20231019	171200	4972691	77	77	77	77	0
201	20231019	171100	4972691	77	77	77	77	0
202	20231019	171000	4972691	77	77	77	77	0
203	20231019	170900	4972691	77	77	77	77	0
204	20231019	170800	4972691	77	77	77	77	0
205	20231019	170700	4972691	77	77	77	77	0
206	20231019	170600	4972691	77	77	77	77	0
207	20231019	170500	4972691	77	77	77	77	0
208	20231019	170400	4972691	77	77	77	77	0
209	20231019	170300	4972691	77	77	77	77	0
210	20231019	170200	4972691	77	77	77	77	0
211	20231019	170100	4972691	77	77	77	77	0
212	20231019	170000	4972691	77	77	77	77	144
213	20231019	165900	4972691	77	77	77	77	0
214	20231019	165800	4972691	77	77	77	77	0
215	20231019	165700	4972691	77	77	77	77	0
216	20231019	165600	4972691	77	77	77	77	0
217	20231019	165500	4972691	77	77	77	77	0
218	20231019	165400	4972691	77	77	77	77	0
219	20231019	165300	4972691	77	77	77	77	0
220	20231019	165200	4972691	77	77	77	77	0
221	20231019	165100	4972691	77	77	77	77	0
222	20231019	165000	4972691	77	77	77	77	0
223	20231019	164900	4972691	77	77	77	77	0
224	20231019	164800	4972691	77	77	77	77	0
225	20231019	164700	4972691	77	77	77	77	0
226	20231019	164600	4972691	77	77	77	77	0
227	20231019	164500	4972691	77	77	77	77	0
228	20231019	164400	4972691	77	77	77	77	0
229	20231019	164300	4972691	77	77	77	77	0
230	20231019	164200	4972691	77	77	77	77	0
231	20231019	164100	4972691	77	77	77	77	0
232	20231019	164000	4972691	77	77	77	77	0
233	20231019	163900	4972691	77	77	77	77	0
234	20231019	163800	4972691	77	77	77	77	0
235	20231019	163700	4972691	77	77	77	77	0
236	20231019	163600	4972691	77	77	77	77	0
237	20231019	163500	4972691	77	77	77	77	0
238	20231019	163400	4972691	77	77	77	77	0
239	20231019	163300	4972691	77	77	77	77	0
240	20231019	163200	4972691	77	77	77	77	0
241	20231019	163100	4972691	77	77	77	77	0
242	20231019	163000	4972691	77	77	77	77	144
243	20231019	162900	4972691	77	77	77	77	0
244	20231019	162800	4972691	77	77	77	77	0
245	20231019	162700	4972691	77	77	77	77	0
246	20231019	162600	4972691	77	77	77	77	0
247	20231019	162500	4972691	77	77	77	77	0
248	20231019	162400	4972691	77	77	77	77	0
249	20231019	162300	4972691	77	77	77	77	0
250	20231019	162200	4972691	77	77	77	77	0
251	20231019	162100	4972691	77	77	77	77	0
252	20231019	162000	4972691	77	77	77	77	0
253	20231019	161900	4972691	77	77	77	77	0
254	20231019	161800	4972691	77	77	77	77	0
255	20231019	161700	4972691	77	77	77	77	0
256	20231019	161600	4972691	77	77	77	77	0
257	20231019	161500	4972691	77	77	77	77	0
258	20231019	161400	4972691	77	77	77	77	0
259	20231019	161300	4972691	77	77	77	77	0
260	20231019	161200	4972691	77	77	77	77	0
261	20231019	161100	4972691	77	77	77	77	0
262	20231019	161000	4972691	77	77	77	77	0
263	20231019	160900	4972691	77	77	77	77	0
264	20231019	160800	4972691	77	77	77	77	0
265	20231019	160700	4972691	77	77	77	77	0
266	20231019	160600	4972691	77	77	77	77	0
267	20231019	160500	4972691	77	77	77	77	0
268	20231019	160400	4972691	77	77	77	77	0
269	20231019	160300	4972691	77	77	77	77	0
270	20231019	160200	4972691	77	77	77	77	0
271	20231019	160100	4972691	77	77	77	77	0
272	20231019	160000	4972691	77	77	77	77	144
273	20231019	155900	4972691	77	77	77	77	0
274	20231019	155800	4972691	77	77	77	77	0
275	20231019	155700	4972691	77	77	77	77	0
276	20231019	155600	4972691	77	77	77	77	0
277	20231019	155500	4972691	77	77	77	77	0
278	20231019	155400	4972691	77	77	77	77	0
279	20231019	155300	4972691	77	77	77	77	0
280	20231019	155200	4972691	77	77	77	77	0
281	20231019	155100	4972691	77	77	77	77	0
282	20231019	155000	4972691	77	77	77	77	0
283	20231019	154900	4972691	77	77	77	77	0
284	20231019	154800	4972691	77	77	77	77	0
285	20231019	154700	4972691	77	77	77	77	0
286	20231019	154600	4972691	77	77	77	77	0
287	20231019	154500	4972691	77	77	77	77	0
288	20231019	154400	4972691	77	77	77	77	0
289	20231019	154300	4972691	77	77	77	77	0
290	20231019	154200	4972691	77	77	77	77	0
291	20231019	154100	4972691	77	77	77	77	0
292	20231019	154000	4972691	77	77	77	77	0
293	20231019	153900	4972691	77	77	77	77	0
294	20231019	153800	4972691	77	77	77	77	0
295	20231019	153700	4972691	77	77	77	77	0
296	20231019	153600	4972691	77	77	77	77	0
297	20231019	153500	4972691	77	77	77	77	0
298	20231019	153400	4972691	77	77	77	77	0
299	20231019	153300	4972691	77	77	77	77	0
300	20231019	153200	4972691	77	77	77	77	0
301	20231019	153100	4972691	77	77	77	77	0
302	20231019	153000	4972691	77	77	77	77	288
303	20231019	152900	4961603	77	77	77	77	0
304	20231019	152800	4961603	77	77	77	77	0
305	20231019	152700	4961603	77	77	77	77	0
306	20231019	152600	4961603	77	77	77	77	0
307	20231019	152500	4961603	77	77	77	77	0
308	20231019	152400	4961603	77	77	77	77	0
309	20231019	152300	4961603	77	77	77	77	0
310	20231019	152200	4961603	77	77	77	77	0
311	20231019	152100	4961603	77	77	77	77	0
312	20231019	152000	4961603	77	77	77	77	0
313	20231019	151900	4961603	77	77	77	77	0
314	20231019	151800	4961603	77	77	77	77	0
315	20231019	151700	4961603	77	77	77	77	0
316	20231019	151600	4961603	77	77	77	77	0
317	20231019	151500	4961603	77	77	77	77	0
318	20231019	151400	4961603	77	77	77	77	0
319	20231019	151300	4961603	77	77	77	77	0
320	20231019	151200	4961603	77	77	77	77	0
321	20231019	151100	4961603	77	77	77	77	0
322	20231019	151000	4961603	77	77	77	77	0
323	20231019	150900	4961603	77	77	77	77	0
324	20231019	150800	4961603	77	77	77	77	0
325	20231019	150700	4961603	77	77	77	77	0
326	20231019	150600	4961603	77	77	77	77	0
327	20231019	150500	4961603	77	77	77	77	0
328	20231019	150400	4961603	77	77	77	77	0
329	20231019	150300	4961603	77	77	77	77	0
330	20231019	150200	4961603	77	77	77	77	0
331	20231019	150100	4961603	77	77	77	77	0
332	20231019	150000	4961603	77	77	77	77	0
333	20231019	145900	4961603	77	77	77	77	0
334	20231019	145800	4961603	77	77	77	77	0
335	20231019	145700	4961603	77	77	77	77	0
336	20231019	145600	4961603	77	77	77	77	0
337	20231019	145500	4961603	77	77	77	77	0
338	20231019	145400	4961603	77	77	77	77	0
339	20231019	145300	4961603	77	77	77	77	0
340	20231019	145200	4961603	77	77	77	77	0
341	20231019	145100	4961603	77	77	77	77	0
342	20231019	145000	4961603	77	77	77	77	0
343	20231019	144900	4961603	77	77	77	77	0
344	20231019	144800	4961603	77	77	77	77	0
345	20231019	144700	4961603	77	77	77	77	0
346	20231019	144600	4961603	77	77	77	77	0
347	20231019	144500	4961603	77	77	77	77	3
348	20231019	144400	4961372	77	77	77	77	0
349	20231019	144300	4961372	77	77	77	77	0
350	20231019	144200	4961372	77	77	77	77	0
351	20231019	144100	4961372	77	77	77	77	0
352	20231019	144000	4961372	77	77	77	77	0
353	20231019	143900	4961372	77	77	77	77	0
354	20231019	143800	4961372	77	77	77	77	0
355	20231019	143700	4961372	77	77	77	77	0
356	20231019	143600	4961372	77	77	77	77	0
357	20231019	143500	4961372	77	77	77	77	0
358	20231019	143400	4961372	77	77	77	77	0
359	20231019	143300	4961372	77	77	77	77	0
360	20231019	143200	4961372	77	77	77	77	1
361	20231019	143100	4961295	73	73	73	73	0
362	20231019	143000	4961295	73	73	73	73	0
363	20231019	142900	4961295	73	73	73	73	0
364	20231019	142800	4961295	73	73	73	73	0
365	20231019	142700	4961295	73	73	73	73	0
366	20231019	142600	4961295	73	73	73	73	0
367	20231019	142500	4961295	73	73	73	73	0
368	20231019	142400	4961295	73	73	73	73	0
369	20231019	142300	4961295	73	73	73	73	0
370	20231019	142200	4961295	73	73	73	73	199
371	20231019	142100	4946768	77	77	77	77	0
372	20231019	142000	4946768	77	77	77	77	0
373	20231019	141900	4946768	77	77	77	77	0
374	20231019	141800	4946768	77	77	77	77	0
375	20231019	141700	4946768	77	77	77	77	0
376	20231019	141600	4946768	77	77	77	77	0
377	20231019	141500	4946768	77	77	77	77	0
378	20231019	141400	4946768	77	77	77	77	0
379	20231019	141300	4946768	77	77	77	77	0
380	20231019	141200	4946768	77	77	77	77	0
381	20231019	141100	4946768	77	77	77	77	0
382	20231019	141000	4946768	77	77	77	77	0
383	20231019	140900	4946768	77	77	77	77	0
384	20231019	140800	4946768	77	77	77	77	0
385	20231019	140700	4946768	77	77	77	77	0
386	20231019	140600	4946768	77	77	77	77	0
387	20231019	140500	4946768	77	77	77	77	0
388	20231019	140400	4946768	77	77	77	77	0
389	20231019	140300	4946768	77	77	77	77	0
390	20231019	140200	4946768	77	77	77	77	0
391	20231019	140100	4946768	77	77	77	77	0
392	20231019	140000	4946768	77	77	77	77	0
393	20231019	135900	4946768	77	77	77	77	0
394	20231019	135800	4946768	77	77	77	77	0
395	20231019	135700	4946768	77	77	77	77	0
396	20231019	135600	4946768	77	77	77	77	0
397	20231019	135500	4946768	77	77	77	77	0
398	20231019	135400	4946768	77	77	77	77	0
399	20231019	135300	4946768	77	77	77	77	0
400	20231019	135200	4946768	77	77	77	77	0
401	20231019	135100	4946768	77	77	77	77	0
402	20231019	135000	4946768	77	77	77	77	0
403	20231019	134900	4946768	77	77	77	77	0
404	20231019	134800	4946768	77	77	77	77	0
405	20231019	134700	4946768	77	77	77	77	0
406	20231019	134600	4946768	77	77	77	77	0
407	20231019	134500	4946768	77	77	77	77	0
408	20231019	134400	4946768	77	77	77	77	0
409	20231019	134300	4946768	77	77	77	77	0
410	20231019	134200	4946768	77	77	77	77	0
411	20231019	134100	4946768	77	77	77	77	0
412	20231019	134000	4946768	77	77	77	77	0
413	20231019	133900	4946768	77	77	77	77	0
414	20231019	133800	4946768	77	77	77	77	0
415	20231019	133700	4946768	77	77	77	77	0
416	20231019	133600	4946768	77	77	77	77	0
417	20231019	133500	4946768	77	77	77	77	0
418	20231019	133400	4946768	77	77	77	77	0
419	20231019	133300	4946768	77	77	77	77	0
420	20231019	133200	4946768	77	77	77	77	0
421	20231019	133100	4946768	77	77	77	77	0
422	20231019	133000	4946768	77	77	77	77	0
423	20231019	132900	4946768	77	77	77	77	0
424	20231019	132800	4946768	77	77	77	77	0
425	20231019	132700	4946768	77	77	77	77	0
426	20231019	132600	4946768	77	77	77	77	0
427	20231019	132500	4946768	77	77	77	77	519
428	20231019	132400	4906805	77	77	77	77	0
429	20231019	132300	4906805	77	77	77	77	0
430	20231019	132200	4906805	77	77	77	77	0
431	20231019	132100	4906805	77	77	77	77	0
432	20231019	132000	4906805	77	77	77	77	0
433	20231019	131900	4906805	77	77	77	77	0
434	20231019	131800	4906805	77	77	77	77	0
435	20231019	131700	4906805	77	77	77	77	0
436	20231019	131600	4906805	77	77	77	77	0
437	20231019	131500	4906805	77	77	77	77	0
438	20231019	131400	4906805	77	77	77	77	0
439	20231019	131300	4906805	77	77	77	77	0
440	20231019	131200	4906805	77	77	77	77	0
441	20231019	131100	4906805	77	77	77	77	0
442	20231019	131000	4906805	77	77	77	77	1
443	20231019	130900	4906728	73	73	73	73	0
444	20231019	130800	4906728	73	73	73	73	0
445	20231019	130700	4906728	73	73	73	73	0
446	20231019	130600	4906728	73	76	76	73	19435
447	20231019	130500	3485590	77	77	77	77	0
448	20231019	130400	3485590	77	77	77	77	0
449	20231019	130300	3485590	77	77	77	77	1
450	20231019	130200	3485513	76	76	76	76	327
451	20231019	130100	3460661	77	77	77	77	1
452	20231019	130000	3460584	76	76	76	76	1672
453	20231019	125900	3333512	76	76	76	76	0
454	20231019	125800	3333512	76	76	76	76	0
455	20231019	125700	3333512	76	76	76	76	0
456	20231019	125600	3333512	76	76	76	76	0
457	20231019	125500	3333512	76	76	76	76	0
458	20231019	125400	3333512	76	76	76	76	0
459	20231019	125300	3333512	76	76	76	76	0
460	20231019	125200	3333512	76	76	76	76	0
461	20231019	125100	3333512	76	76	76	76	0
462	20231019	125000	3333512	76	76	76	76	0
463	20231019	124900	3333512	76	76	76	76	0
464	20231019	124800	3333512	76	76	76	76	0
465	20231019	124700	3333512	76	76	76	76	0
466	20231019	124600	3333512	76	76	76	76	0
467	20231019	124500	3333512	76	76	76	76	0
468	20231019	124400	3333512	76	76	76	76	0
469	20231019	124300	3333512	76	76	76	76	0
470	20231019	124200	3333512	76	76	76	76	0
471	20231019	124100	3333512	76	76	76	76	50
472	20231019	124000	3329712	76	76	76	76	0
473	20231019	123900	3329712	76	76	76	76	0
474	20231019	123800	3329712	76	76	76	76	0
475	20231019	123700	3329712	76	76	76	76	0
476	20231019	123600	3329712	76	76	76	76	0
477	20231019	123500	3329712	76	76	76	76	31
478	20231019	123400	3327356	76	76	76	76	0
479	20231019	123300	3327356	76	76	76	76	0
480	20231019	123200	3327356	76	76	76	76	0
481	20231019	123100	3327356	76	76	76	76	0
482	20231019	123000	3327356	76	76	76	76	0
483	20231019	122900	3327356	76	76	76	76	0
484	20231019	122800	3327356	76	76	76	76	0
485	20231019	122700	3327356	76	76	76	76	0
486	20231019	122600	3327356	76	76	76	76	0
487	20231019	122500	3327356	76	76	76	76	0
488	20231019	122400	3327356	76	76	76	76	0
489	20231019	122300	3327356	76	76	76	76	0
490	20231019	122200	3327356	76	76	76	76	0
491	20231019	122100	3327356	76	76	76	76	0
492	20231019	122000	3327356	76	76	76	76	0
493	20231019	121900	3327356	76	76	76	76	0
494	20231019	121800	3327356	76	76	76	76	0
495	20231019	121700	3327356	76	76	76	76	0
496	20231019	121600	3327356	76	76	76	76	0
497	20231019	121500	3327356	76	76	76	76	0
498	20231019	121400	3327356	76	76	76	76	0
499	20231019	121300	3327356	76	76	76	76	0
500	20231019	121200	3327356	76	76	76	76	0
501	20231019	121100	3327356	76	76	76	76	0
502	20231019	121000	3327356	76	76	76	76	0
503	20231019	120900	3327356	76	76	76	76	0
504	20231019	120800	3327356	76	76	76	76	0
505	20231019	120700	3327356	76	76	76	76	0
506	20231019	120600	3327356	76	76	76	76	0
507	20231019	120500	3327356	76	76	76	76	0
508	20231019	120400	3327356	76	76	76	76	0
509	20231019	120300	3327356	76	76	76	76	0
510	20231019	120200	3327356	76	76	76	76	301
511	20231019	120100	3304480	75	75	75	75	320
512	20231019	120000	3280480	75	75	75	75	0
513	20231019	115900	3280480	75	75	75	75	0
514	20231019	115800	3280480	75	75	75	75	0
515	20231019	115700	3280480	75	75	75	75	0
516	20231019	115600	3280480	75	75	75	75	0
517	20231019	115500	3280480	75	75	75	75	0
518	20231019	115400	3280480	75	75	75	75	0
519	20231019	115300	3280480	75	75	75	75	0
520	20231019	115200	3280480	75	75	75	75	0
521	20231019	115100	3280480	75	75	75	75	0
522	20231019	115000	3280480	75	75	75	75	0
523	20231019	114900	3280480	75	75	75	75	0
524	20231019	114800	3280480	75	75	75	75	0
525	20231019	114700	3280480	75	75	75	75	0
526	20231019	114600	3280480	75	75	75	75	0
527	20231019	114500	3280480	75	75	75	75	0
528	20231019	114400	3280480	75	75	75	75	170
529	20231019	114300	3267730	75	75	75	75	0
530	20231019	114200	3267730	75	75	75	75	0
531	20231019	114100	3267730	75	75	75	75	0
532	20231019	114000	3267730	75	75	75	75	0
533	20231019	113900	3267730	75	75	75	75	0
534	20231019	113800	3267730	75	75	75	75	0
535	20231019	113700	3267730	75	75	75	75	0
536	20231019	113600	3267730	75	75	75	75	0
537	20231019	113500	3267730	75	75	75	75	0
538	20231019	113400	3267730	75	75	75	75	0
539	20231019	113300	3267730	75	75	75	75	0
540	20231019	113200	3267730	75	75	75	75	0
541	20231019	113100	3267730	75	75	75	75	0
542	20231019	113000	3267730	75	75	75	75	0
543	20231019	112900	3267730	75	75	75	75	0
544	20231019	112800	3267730	75	75	75	75	0
545	20231019	112700	3267730	75	75	75	75	0
546	20231019	112600	3267730	75	75	75	75	0
547	20231019	112500	3267730	75	75	75	75	0
548	20231019	112400	3267730	75	75	75	75	0
549	20231019	112300	3267730	75	75	75	75	0
550	20231019	112200	3267730	75	75	75	75	0
551	20231019	112100	3267730	75	75	75	75	0
552	20231019	112000	3267730	75	75	75	75	0
553	20231019	111900	3267730	75	75	75	75	2000
554	20231019	111800	3117730	75	75	75	75	0
555	20231019	111700	3117730	75	75	75	75	0
556	20231019	111600	3117730	75	75	75	75	0
557	20231019	111500	3117730	75	75	75	75	0
558	20231019	111400	3117730	75	75	75	75	0
559	20231019	111300	3117730	75	75	75	75	0
560	20231019	111200	3117730	75	75	75	75	0
561	20231019	111100	3117730	75	75	75	75	0
562	20231019	111000	3117730	75	75	75	75	0
563	20231019	110900	3117730	75	75	75	75	11
564	20231019	110800	3116905	75	75	75	75	0
565	20231019	110700	3116905	75	75	75	75	0
566	20231019	110600	3116905	75	75	75	75	0
567	20231019	110500	3116905	75	75	75	75	0
568	20231019	110400	3116905	75	75	75	75	0
569	20231019	110300	3116905	75	75	75	75	0
570	20231019	110200	3116905	75	75	75	75	0
571	20231019	110100	3116905	75	75	75	75	0
572	20231019	110000	3116905	75	75	75	75	0
573	20231019	105900	3116905	75	75	75	75	0
574	20231019	105800	3116905	75	75	75	75	0
575	20231019	105700	3116905	75	75	75	75	0
576	20231019	105600	3116905	75	75	75	75	0
577	20231019	105500	3116905	75	75	75	75	0
578	20231019	105400	3116905	75	75	75	75	3240
579	20231019	105300	2873905	75	75	75	75	0
580	20231019	105200	2873905	75	75	75	75	1208
581	20231019	105100	2783305	75	75	75	75	0
582	20231019	105000	2783305	75	75	75	75	0
583	20231019	104900	2783305	75	75	75	75	0
584	20231019	104800	2783305	75	75	75	75	0
585	20231019	104700	2783305	75	75	75	75	0
586	20231019	104600	2783305	75	75	75	75	1
587	20231019	104500	2783230	75	75	75	75	0
588	20231019	104400	2783230	75	75	75	75	0
589	20231019	104300	2783230	75	75	75	75	0
590	20231019	104200	2783230	75	75	75	75	0
591	20231019	104100	2783230	75	75	75	75	0
592	20231019	104000	2783230	75	75	75	75	0
593	20231019	103900	2783230	75	75	75	75	0
594	20231019	103800	2783230	75	75	75	75	0
595	20231019	103700	2783230	75	75	75	75	0
596	20231019	103600	2783230	75	75	75	75	0
597	20231019	103500	2783230	75	75	75	75	0
598	20231019	103400	2783230	75	75	75	75	0
599	20231019	103300	2783230	75	75	75	75	0
600	20231019	103200	2783230	75	75	75	75	0
601	20231019	103100	2783230	75	75	75	75	0
602	20231019	103000	2783230	75	75	75	75	0
603	20231019	102900	2783230	75	75	75	75	0
604	20231019	102800	2783230	75	75	75	75	1
605	20231019	102700	2783155	73	73	73	73	0
606	20231019	102600	2783155	73	73	73	73	0
607	20231019	102500	2783155	73	73	73	73	3000
608	20231019	102400	2564155	73	73	73	73	500
609	20231019	102300	2527655	75	75	75	75	0
610	20231019	102200	2527655	75	75	75	75	0
611	20231019	102100	2527655	75	75	75	75	0
612	20231019	102000	2527655	75	75	75	75	1
613	20231019	101900	2527580	72	72	72	72	0
614	20231019	101800	2527580	72	73	73	72	971
615	20231019	101700	2457224	76	76	76	76	1
616	20231019	101600	2457148	73	73	73	73	5000
617	20231019	101500	2092148	76	76	76	76	0
618	20231019	101400	2092148	76	76	76	76	0
619	20231019	101300	2092148	76	76	76	76	0
620	20231019	101200	2092148	76	76	76	76	0
621	20231019	101100	2092148	76	76	76	76	73
622	20231019	101000	2086600	76	76	76	76	0
623	20231019	100900	2086600	76	76	76	76	0
624	20231019	100800	2086600	76	76	76	76	0
625	20231019	100700	2086600	76	76	76	76	1
626	20231019	100600	2086524	73	73	73	73	0
627	20231019	100500	2086524	73	73	73	73	1
628	20231019	100400	2086451	76	76	76	76	0
629	20231019	100300	2086451	76	76	76	76	0
630	20231019	100200	2086451	76	76	76	76	0
631	20231019	100100	2086451	76	76	76	76	0
632	20231019	100000	2086451	76	76	76	76	0
633	20231019	095900	2086451	76	76	76	76	0
634	20231019	095800	2086451	76	76	76	76	0
635	20231019	095700	2086451	76	76	76	76	0
636	20231019	095600	2086451	76	76	76	76	1
637	20231019	095500	2086375	74	74	74	74	410
638	20231019	095400	2056035	77	77	77	77	0
639	20231019	095300	2056035	77	77	77	77	0
640	20231019	095200	2056035	77	77	77	77	0
641	20231019	095100	2056035	77	77	77	77	0
642	20231019	095000	2056035	77	77	77	77	0
643	20231019	094900	2056035	77	77	77	77	0
644	20231019	094800	2056035	77	77	77	77	0
645	20231019	094700	2056035	77	77	77	77	0
646	20231019	094600	2056035	77	77	77	77	0
647	20231019	094500	2056035	77	77	77	77	0
648	20231019	094400	2056035	77	77	77	77	0
649	20231019	094300	2056035	77	77	77	77	0
650	20231019	094200	2056035	77	77	77	77	0
651	20231019	094100	2056035	77	77	77	77	0
652	20231019	094000	2056035	77	77	77	77	0
653	20231019	093900	2056035	77	77	77	77	0
654	20231019	093800	2056035	77	77	77	77	0
655	20231019	093700	2056035	77	77	77	77	103
656	20231019	093600	2048104	77	73	77	73	176
657	20231019	093500	2035252	77	77	77	77	0
658	20231019	093400	2035252	77	77	77	77	1
659	20231019	093300	2035175	77	77	77	77	0
660	20231019	093200	2035175	77	77	77	77	175
661	20231019	093100	2021700	78	78	78	78	0
662	20231019	093000	2021700	78	78	78	78	0
663	20231019	092900	2021700	78	78	78	78	0
664	20231019	092800	2021700	78	78	78	78	0
665	20231019	092700	2021700	78	78	78	78	0
666	20231019	092600	2021700	78	78	78	78	0
667	20231019	092500	2021700	78	78	78	78	0
668	20231019	092400	2021700	78	78	78	78	0
669	20231019	092300	2021700	78	78	78	78	0
670	20231019	092200	2021700	78	78	78	78	0
671	20231019	092100	2021700	78	78	78	78	0
672	20231019	092000	2021700	78	78	78	78	0
673	20231019	091900	2021700	78	78	78	78	0
674	20231019	091800	2021700	78	78	78	78	0
675	20231019	091700	2021700	78	78	78	78	0
676	20231019	091600	2021700	78	78	78	78	0
677	20231019	091500	2021700	78	78	78	78	0
678	20231019	091400	2021700	78	78	78	78	0
679	20231019	091300	2021700	78	78	78	78	0
680	20231019	091200	2021700	78	78	78	78	0
681	20231019	091100	2021700	78	78	78	78	0
682	20231019	091000	2021700	78	78	78	78	0
683	20231019	090900	2021700	78	78	78	78	0
684	20231019	090800	2021700	78	78	78	78	259
685	20231019	090700	2001498	80	80	80	80	0
686	20231019	090600	2001498	80	80	80	80	0
687	20231019	090500	2001498	80	80	80	80	1
688	20231019	090400	2001418	66	66	66	66	0
689	20231019	090300	2001418	66	66	66	66	0
690	20231019	090200	2001418	66	77	77	66	13000
691	20231019	090100	1001000	77	77	77	77	13000
692	20231019	090000	0	77	77	77	77	0