KissMeData/217910/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202100	5575335	449	449	449	449	1
3	20231011	202000	5575335	449	449	449	449	0
4	20231011	201900	5575335	449	449	449	449	0
5	20231011	201800	5575335	449	449	449	449	0
6	20231011	201700	5575335	449	449	449	449	0
7	20231011	201600	5575335	449	449	449	449	0
8	20231011	201500	5575335	449	449	449	449	0
9	20231011	201400	5575335	449	449	449	449	0
10	20231011	201300	5575335	449	449	449	449	0
11	20231011	201200	5575335	449	449	449	449	0
12	20231011	201100	5575335	449	449	449	449	0
13	20231011	201000	5575335	449	449	449	449	0
14	20231011	200900	5575335	449	449	449	449	0
15	20231011	200800	5575335	449	449	449	449	0
16	20231011	200700	5575335	449	449	449	449	0
17	20231011	200600	5575335	449	449	449	449	0
18	20231011	200500	5575335	449	449	449	449	0
19	20231011	200400	5575335	449	449	449	449	0
20	20231011	200300	5575335	449	449	449	449	0
21	20231011	200200	5575335	449	449	449	449	0
22	20231011	200100	5575335	449	449	449	449	0
23	20231011	200000	5575335	449	449	449	449	0
24	20231011	195900	5575335	449	449	449	449	0
25	20231011	195800	5575335	449	449	449	449	0
26	20231011	195700	5575335	449	449	449	449	0
27	20231011	195600	5575335	449	449	449	449	0
28	20231011	195500	5575335	449	449	449	449	0
29	20231011	195400	5575335	449	449	449	449	0
30	20231011	195300	5575335	449	449	449	449	0
31	20231011	195200	5575335	449	449	449	449	0
32	20231011	195100	5575335	449	449	449	449	1
33	20231011	195000	5575335	449	449	449	449	0
34	20231011	194900	5575335	449	449	449	449	0
35	20231011	194800	5575335	449	449	449	449	0
36	20231011	194700	5575335	449	449	449	449	0
37	20231011	194600	5575335	449	449	449	449	0
38	20231011	194500	5575335	449	449	449	449	0
39	20231011	194400	5575335	449	449	449	449	0
40	20231011	194300	5575335	449	449	449	449	0
41	20231011	194200	5575335	449	449	449	449	0
42	20231011	194100	5575335	449	449	449	449	0
43	20231011	194000	5575335	449	449	449	449	0
44	20231011	193900	5575335	449	449	449	449	0
45	20231011	193800	5575335	449	449	449	449	0
46	20231011	193700	5575335	449	449	449	449	0
47	20231011	193600	5575335	449	449	449	449	0
48	20231011	193500	5575335	449	449	449	449	0
49	20231011	193400	5575335	449	449	449	449	0
50	20231011	193300	5575335	449	449	449	449	0
51	20231011	193200	5575335	449	449	449	449	0
52	20231011	193100	5575335	449	449	449	449	0
53	20231011	193000	5575335	449	449	449	449	0
54	20231011	192900	5575335	449	449	449	449	0
55	20231011	192800	5575335	449	449	449	449	0
56	20231011	192700	5575335	449	449	449	449	0
57	20231011	192600	5575335	449	449	449	449	0
58	20231011	192500	5575335	449	449	449	449	0
59	20231011	192400	5575335	449	449	449	449	0
60	20231011	192300	5575335	449	449	449	449	0
61	20231011	192200	5575335	449	449	449	449	0
62	20231011	192100	5575335	449	449	449	449	1
63	20231011	192000	5575335	449	449	449	449	0
64	20231011	191900	5575335	449	449	449	449	0
65	20231011	191800	5575335	449	449	449	449	0
66	20231011	191700	5575335	449	449	449	449	0
67	20231011	191600	5575335	449	449	449	449	0
68	20231011	191500	5575335	449	449	449	449	0
69	20231011	191400	5575335	449	449	449	449	0
70	20231011	191300	5575335	449	449	449	449	0
71	20231011	191200	5575335	449	449	449	449	0
72	20231011	191100	5575335	449	449	449	449	0
73	20231011	191000	5575335	449	449	449	449	0
74	20231011	190900	5575335	449	449	449	449	0
75	20231011	190800	5575335	449	449	449	449	0
76	20231011	190700	5575335	449	449	449	449	0
77	20231011	190600	5575335	449	449	449	449	0
78	20231011	190500	5575335	449	449	449	449	0
79	20231011	190400	5575335	449	449	449	449	0
80	20231011	190300	5575335	449	449	449	449	0
81	20231011	190200	5575335	449	449	449	449	0
82	20231011	190100	5575335	449	449	449	449	0
83	20231011	190000	5575335	449	449	449	449	0
84	20231011	185900	5575335	449	449	449	449	0
85	20231011	185800	5575335	449	449	449	449	0
86	20231011	185700	5575335	449	449	449	449	0
87	20231011	185600	5575335	449	449	449	449	0
88	20231011	185500	5575335	449	449	449	449	0
89	20231011	185400	5575335	449	449	449	449	0
90	20231011	185300	5575335	449	449	449	449	0
91	20231011	185200	5575335	449	449	449	449	0
92	20231011	185100	5575335	449	449	449	449	1
93	20231011	185000	5575335	449	449	449	449	0
94	20231011	184900	5575335	449	449	449	449	0
95	20231011	184800	5575335	449	449	449	449	0
96	20231011	184700	5575335	449	449	449	449	0
97	20231011	184600	5575335	449	449	449	449	0
98	20231011	184500	5575335	449	449	449	449	0
99	20231011	184400	5575335	449	449	449	449	0
100	20231011	184300	5575335	449	449	449	449	0
101	20231011	184200	5575335	449	449	449	449	0
102	20231011	184100	5575335	449	449	449	449	0
103	20231011	184000	5575335	449	449	449	449	0
104	20231011	183900	5575335	449	449	449	449	0
105	20231011	183800	5575335	449	449	449	449	0
106	20231011	183700	5575335	449	449	449	449	0
107	20231011	183600	5575335	449	449	449	449	0
108	20231011	183500	5575335	449	449	449	449	0
109	20231011	183400	5575335	449	449	449	449	0
110	20231011	183300	5575335	449	449	449	449	0
111	20231011	183200	5575335	449	449	449	449	0
112	20231011	183100	5575335	449	449	449	449	0
113	20231011	183000	5575335	449	449	449	449	0
114	20231011	182900	5575335	449	449	449	449	0
115	20231011	182800	5575335	449	449	449	449	0
116	20231011	182700	5575335	449	449	449	449	0
117	20231011	182600	5575335	449	449	449	449	0
118	20231011	182500	5575335	449	449	449	449	0
119	20231011	182400	5575335	449	449	449	449	0
120	20231011	182300	5575335	449	449	449	449	0
121	20231011	182200	5575335	449	449	449	449	0
122	20231011	182100	5575335	449	449	449	449	1
123	20231011	182000	5575335	449	449	449	449	0
124	20231011	181900	5575335	449	449	449	449	0
125	20231011	181800	5575335	449	449	449	449	0
126	20231011	181700	5575335	449	449	449	449	0
127	20231011	181600	5575335	449	449	449	449	0
128	20231011	181500	5575335	449	449	449	449	0
129	20231011	181400	5575335	449	449	449	449	0
130	20231011	181300	5575335	449	449	449	449	0
131	20231011	181200	5575335	449	449	449	449	0
132	20231011	181100	5575335	449	449	449	449	0
133	20231011	181000	5575335	449	449	449	449	0
134	20231011	180900	5575335	449	449	449	449	0
135	20231011	180800	5575335	449	449	449	449	0
136	20231011	180700	5575335	449	449	449	449	0
137	20231011	180600	5575335	449	449	449	449	0
138	20231011	180500	5575335	449	449	449	449	0
139	20231011	180400	5575335	449	449	449	449	0
140	20231011	180300	5575335	449	449	449	449	0
141	20231011	180200	5575335	449	449	449	449	0
142	20231011	180100	5575335	449	449	449	449	0
143	20231011	180000	5575335	449	449	449	449	0
144	20231011	175900	5575335	449	449	449	449	0
145	20231011	175800	5575335	449	449	449	449	0
146	20231011	175700	5575335	449	449	449	449	0
147	20231011	175600	5575335	449	449	449	449	0
148	20231011	175500	5575335	449	449	449	449	0
149	20231011	175400	5575335	449	449	449	449	0
150	20231011	175300	5575335	449	449	449	449	0
151	20231011	175200	5575335	449	449	449	449	0
152	20231011	175100	5575335	449	449	449	449	1
153	20231011	175000	5575335	449	449	449	449	0
154	20231011	174900	5575335	449	449	449	449	0
155	20231011	174800	5575335	449	449	449	449	0
156	20231011	174700	5575335	449	449	449	449	0
157	20231011	174600	5575335	449	449	449	449	0
158	20231011	174500	5575335	449	449	449	449	0
159	20231011	174400	5575335	449	449	449	449	0
160	20231011	174300	5575335	449	449	449	449	0
161	20231011	174200	5575335	449	449	449	449	0
162	20231011	174100	5575335	449	449	449	449	0
163	20231011	174000	5575335	449	449	449	449	0
164	20231011	173900	5575335	449	449	449	449	0
165	20231011	173800	5575335	449	449	449	449	0
166	20231011	173700	5575335	449	449	449	449	0
167	20231011	173600	5575335	449	449	449	449	0
168	20231011	173500	5575335	449	449	449	449	0
169	20231011	173400	5575335	449	449	449	449	0
170	20231011	173300	5575335	449	449	449	449	0
171	20231011	173200	5575335	449	449	449	449	0
172	20231011	173100	5575335	449	449	449	449	0
173	20231011	173000	5575335	449	449	449	449	0
174	20231011	172900	5575335	449	449	449	449	0
175	20231011	172800	5575335	449	449	449	449	0
176	20231011	172700	5575335	449	449	449	449	0
177	20231011	172600	5575335	449	449	449	449	0
178	20231011	172500	5575335	449	449	449	449	0
179	20231011	172400	5575335	449	449	449	449	0
180	20231011	172300	5575335	449	449	449	449	0
181	20231011	172200	5575335	449	449	449	449	0
182	20231011	172100	5575335	449	449	449	449	1
183	20231011	172000	5575335	449	449	449	449	0
184	20231011	171900	5575335	449	449	449	449	0
185	20231011	171800	5575335	449	449	449	449	0
186	20231011	171700	5575335	449	449	449	449	0
187	20231011	171600	5575335	449	449	449	449	0
188	20231011	171500	5575335	449	449	449	449	0
189	20231011	171400	5575335	449	449	449	449	0
190	20231011	171300	5575335	449	449	449	449	0
191	20231011	171200	5575335	449	449	449	449	0
192	20231011	171100	5575335	449	449	449	449	0
193	20231011	171000	5575335	449	449	449	449	0
194	20231011	170900	5575335	449	449	449	449	0
195	20231011	170800	5575335	449	449	449	449	0
196	20231011	170700	5575335	449	449	449	449	0
197	20231011	170600	5575335	449	449	449	449	0
198	20231011	170500	5575335	449	449	449	449	0
199	20231011	170400	5575335	449	449	449	449	0
200	20231011	170300	5575335	449	449	449	449	0
201	20231011	170200	5575335	449	449	449	449	0
202	20231011	170100	5575335	449	449	449	449	0
203	20231011	170000	5575335	449	449	449	449	0
204	20231011	165900	5575335	449	449	449	449	0
205	20231011	165800	5575335	449	449	449	449	0
206	20231011	165700	5575335	449	449	449	449	0
207	20231011	165600	5575335	449	449	449	449	0
208	20231011	165500	5575335	449	449	449	449	0
209	20231011	165400	5575335	449	449	449	449	0
210	20231011	165300	5575335	449	449	449	449	0
211	20231011	165200	5575335	449	449	449	449	0
212	20231011	165100	5575335	449	449	449	449	1
213	20231011	165000	5575335	449	449	449	449	0
214	20231011	164900	5575335	449	449	449	449	0
215	20231011	164800	5575335	449	449	449	449	0
216	20231011	164700	5575335	449	449	449	449	0
217	20231011	164600	5575335	449	449	449	449	0
218	20231011	164500	5575335	449	449	449	449	0
219	20231011	164400	5575335	449	449	449	449	0
220	20231011	164300	5575335	449	449	449	449	0
221	20231011	164200	5575335	449	449	449	449	0
222	20231011	164100	5575335	449	449	449	449	0
223	20231011	164000	5575335	449	449	449	449	0
224	20231011	163900	5575335	449	449	449	449	0
225	20231011	163800	5575335	449	449	449	449	0
226	20231011	163700	5575335	449	449	449	449	0
227	20231011	163600	5575335	449	449	449	449	0
228	20231011	163500	5575335	449	449	449	449	0
229	20231011	163400	5575335	449	449	449	449	0
230	20231011	163300	5575335	449	449	449	449	0
231	20231011	163200	5575335	449	449	449	449	0
232	20231011	163100	5575335	449	449	449	449	0
233	20231011	163000	5575335	449	449	449	449	0
234	20231011	162900	5575335	449	449	449	449	0
235	20231011	162800	5575335	449	449	449	449	0
236	20231011	162700	5575335	449	449	449	449	0
237	20231011	162600	5575335	449	449	449	449	0
238	20231011	162500	5575335	449	449	449	449	0
239	20231011	162400	5575335	449	449	449	449	0
240	20231011	162300	5575335	449	449	449	449	0
241	20231011	162200	5575335	449	449	449	449	0
242	20231011	162100	5575335	449	449	449	449	1
243	20231011	162000	5575335	449	449	449	449	0
244	20231011	161900	5575335	449	449	449	449	0
245	20231011	161800	5575335	449	449	449	449	0
246	20231011	161700	5575335	449	449	449	449	0
247	20231011	161600	5575335	449	449	449	449	0
248	20231011	161500	5575335	449	449	449	449	0
249	20231011	161400	5575335	449	449	449	449	0
250	20231011	161300	5575335	449	449	449	449	0
251	20231011	161200	5575335	449	449	449	449	0
252	20231011	161100	5575335	449	449	449	449	0
253	20231011	161000	5575335	449	449	449	449	0
254	20231011	160900	5575335	449	449	449	449	0
255	20231011	160800	5575335	449	449	449	449	0
256	20231011	160700	5575335	449	449	449	449	0
257	20231011	160600	5575335	449	449	449	449	0
258	20231011	160500	5575335	449	449	449	449	0
259	20231011	160400	5575335	449	449	449	449	0
260	20231011	160300	5575335	449	449	449	449	0
261	20231011	160200	5575335	449	449	449	449	0
262	20231011	160100	5575335	449	449	449	449	0
263	20231011	160000	5575335	449	449	449	449	0
264	20231011	155900	5575335	449	449	449	449	0
265	20231011	155800	5575335	449	449	449	449	0
266	20231011	155700	5575335	449	449	449	449	0
267	20231011	155600	5575335	449	449	449	449	0
268	20231011	155500	5575335	449	449	449	449	0
269	20231011	155400	5575335	449	449	449	449	0
270	20231011	155300	5575335	449	449	449	449	0
271	20231011	155200	5575335	449	449	449	449	0
272	20231011	155100	5575335	449	449	449	449	1
273	20231011	155000	5575335	449	449	449	449	0
274	20231011	154900	5575335	449	449	449	449	0
275	20231011	154800	5575335	449	449	449	449	0
276	20231011	154700	5575335	449	449	449	449	0
277	20231011	154600	5575335	449	449	449	449	0
278	20231011	154500	5575335	449	449	449	449	0
279	20231011	154400	5575335	449	449	449	449	0
280	20231011	154300	5575335	449	449	449	449	0
281	20231011	154200	5575335	449	449	449	449	0
282	20231011	154100	5575335	449	449	449	449	0
283	20231011	154000	5575335	449	449	449	449	0
284	20231011	153900	5575335	449	449	449	449	0
285	20231011	153800	5575335	449	449	449	449	0
286	20231011	153700	5575335	449	449	449	449	0
287	20231011	153600	5575335	449	449	449	449	0
288	20231011	153500	5575335	449	449	449	449	0
289	20231011	153400	5575335	449	449	449	449	0
290	20231011	153300	5575335	449	449	449	449	0
291	20231011	153200	5575335	449	449	449	449	0
292	20231011	153100	5575335	449	449	449	449	0
293	20231011	153000	5575335	449	449	449	449	0
294	20231011	152900	5575335	449	449	449	449	0
295	20231011	152800	5575335	449	449	449	449	0
296	20231011	152700	5575335	449	449	449	449	0
297	20231011	152600	5575335	449	449	449	449	0
298	20231011	152500	5575335	449	449	449	449	0
299	20231011	152400	5575335	449	449	449	449	0
300	20231011	152300	5575335	449	449	449	449	0
301	20231011	152200	5575335	449	449	449	449	0
302	20231011	152100	5575335	449	449	449	449	0
303	20231011	152000	5575335	449	449	449	449	0
304	20231011	151900	5575335	449	449	449	449	0
305	20231011	151800	5575335	449	449	449	449	0
306	20231011	151700	5575335	449	449	449	449	0
307	20231011	151600	5575335	449	449	449	449	0
308	20231011	151500	5575335	449	449	449	449	0
309	20231011	151400	5575335	449	449	449	449	0
310	20231011	151300	5575335	449	449	449	449	0
311	20231011	151200	5575335	449	449	449	449	0
312	20231011	151100	5575335	449	449	449	449	0
313	20231011	151000	5575335	449	449	449	449	0
314	20231011	150900	5575335	449	449	449	449	0
315	20231011	150800	5575335	449	449	449	449	0
316	20231011	150700	5575335	449	449	449	449	0
317	20231011	150600	5575335	449	449	449	449	0
318	20231011	150500	5575335	449	449	449	449	0
319	20231011	150400	5575335	449	449	449	449	0
320	20231011	150300	5575335	449	449	449	449	0
321	20231011	150200	5575335	449	449	449	449	0
322	20231011	150100	5575335	449	449	449	449	0
323	20231011	150000	5575335	449	449	449	449	0
324	20231011	145900	5575335	449	449	449	449	0
325	20231011	145800	5575335	449	449	449	449	0
326	20231011	145700	5575335	449	449	449	449	0
327	20231011	145600	5575335	449	449	449	449	0
328	20231011	145500	5575335	449	449	449	449	0
329	20231011	145400	5575335	449	449	449	449	0
330	20231011	145300	5575335	449	449	449	449	0
331	20231011	145200	5575335	449	449	449	449	0
332	20231011	145100	5575335	449	449	449	449	0
333	20231011	145000	5575335	449	449	449	449	0
334	20231011	144900	5575335	449	449	449	449	0
335	20231011	144800	5575335	449	449	449	449	0
336	20231011	144700	5575335	449	449	449	449	0
337	20231011	144600	5575335	449	449	449	449	0
338	20231011	144500	5575335	449	449	449	449	0
339	20231011	144400	5575335	449	449	449	449	0
340	20231011	144300	5575335	449	449	449	449	0
341	20231011	144200	5575335	449	449	449	449	0
342	20231011	144100	5575335	449	449	449	449	0
343	20231011	144000	5575335	449	449	449	449	0
344	20231011	143900	5575335	449	449	449	449	0
345	20231011	143800	5575335	449	449	449	449	0
346	20231011	143700	5575335	449	449	449	449	0
347	20231011	143600	5575335	449	449	449	449	0
348	20231011	143500	5575335	449	449	449	449	0
349	20231011	143400	5575335	449	449	449	449	0
350	20231011	143300	5575335	449	449	449	449	0
351	20231011	143200	5575335	449	449	449	449	0
352	20231011	143100	5575335	449	449	449	449	0
353	20231011	143000	5575335	449	449	449	449	0
354	20231011	142900	5575335	449	449	449	449	0
355	20231011	142800	5575335	449	449	449	449	0
356	20231011	142700	5575335	449	449	449	449	0
357	20231011	142600	5575335	449	449	449	449	0
358	20231011	142500	5575335	449	449	449	449	0
359	20231011	142400	5575335	449	449	449	449	0
360	20231011	142300	5575335	449	449	449	449	0
361	20231011	142200	5575335	449	449	449	449	0
362	20231011	142100	5575335	449	449	449	449	0
363	20231011	142000	5575335	449	449	449	449	0
364	20231011	141900	5575335	449	449	449	449	0
365	20231011	141800	5575335	449	449	449	449	0
366	20231011	141700	5575335	449	449	449	449	0
367	20231011	141600	5575335	449	449	449	449	0
368	20231011	141500	5575335	449	449	449	449	0
369	20231011	141400	5575335	449	449	449	449	0
370	20231011	141300	5575335	449	449	449	449	0
371	20231011	141200	5575335	449	449	449	449	0
372	20231011	141100	5575335	449	449	449	449	0
373	20231011	141000	5575335	449	449	449	449	0
374	20231011	140900	5575335	449	449	449	449	0
375	20231011	140800	5575335	449	449	449	449	0
376	20231011	140700	5575335	449	449	449	449	0
377	20231011	140600	5575335	449	449	449	449	0
378	20231011	140500	5575335	449	449	449	449	0
379	20231011	140400	5575335	449	449	449	449	0
380	20231011	140300	5575335	449	449	449	449	0
381	20231011	140200	5575335	449	449	449	449	0
382	20231011	140100	5575335	449	449	449	449	0
383	20231011	140000	5575335	449	449	449	449	0
384	20231011	135900	5575335	449	449	449	449	0
385	20231011	135800	5575335	449	449	449	449	0
386	20231011	135700	5575335	449	449	449	449	0
387	20231011	135600	5575335	449	449	449	449	0
388	20231011	135500	5575335	449	449	449	449	0
389	20231011	135400	5575335	449	449	449	449	0
390	20231011	135300	5575335	449	449	449	449	0
391	20231011	135200	5575335	449	449	449	449	0
392	20231011	135100	5575335	449	449	449	449	0
393	20231011	135000	5575335	449	449	449	449	0
394	20231011	134900	5575335	449	449	449	449	0
395	20231011	134800	5575335	449	449	449	449	0
396	20231011	134700	5575335	449	449	449	449	0
397	20231011	134600	5575335	449	449	449	449	0
398	20231011	134500	5575335	449	449	449	449	0
399	20231011	134400	5575335	449	449	449	449	0
400	20231011	134300	5575335	449	449	449	449	0
401	20231011	134200	5575335	449	449	449	449	0
402	20231011	134100	5575335	449	449	449	449	0
403	20231011	134000	5575335	449	449	449	449	0
404	20231011	133900	5575335	449	449	449	449	0
405	20231011	133800	5575335	449	449	449	449	0
406	20231011	133700	5575335	449	449	449	449	0
407	20231011	133600	5575335	449	449	449	449	0
408	20231011	133500	5575335	449	449	449	449	0
409	20231011	133400	5575335	449	449	449	449	0
410	20231011	133300	5575335	449	449	449	449	0
411	20231011	133200	5575335	449	449	449	449	0
412	20231011	133100	5575335	449	449	449	449	0
413	20231011	133000	5575335	449	449	449	449	0
414	20231011	132900	5575335	449	449	449	449	0
415	20231011	132800	5575335	449	449	449	449	0
416	20231011	132700	5575335	449	449	449	449	0
417	20231011	132600	5575335	449	449	449	449	0
418	20231011	132500	5575335	449	449	449	449	0
419	20231011	132400	5575335	449	449	449	449	0
420	20231011	132300	5575335	449	449	449	449	0
421	20231011	132200	5575335	449	449	449	449	0
422	20231011	132100	5575335	449	449	449	449	0
423	20231011	132000	5575335	449	449	449	449	0
424	20231011	131900	5575335	449	449	449	449	0
425	20231011	131800	5575335	449	449	449	449	0
426	20231011	131700	5575335	449	449	449	449	0
427	20231011	131600	5575335	449	449	449	449	0
428	20231011	131500	5575335	449	449	449	449	0
429	20231011	131400	5575335	449	449	449	449	0
430	20231011	131300	5575335	449	449	449	449	0
431	20231011	131200	5575335	449	449	449	449	0
432	20231011	131100	5575335	449	449	449	449	0
433	20231011	131000	5575335	449	449	449	449	0
434	20231011	130900	5575335	449	449	449	449	0
435	20231011	130800	5575335	449	449	449	449	0
436	20231011	130700	5575335	449	449	449	449	0
437	20231011	130600	5575335	449	449	449	449	0
438	20231011	130500	5575335	449	449	449	449	0
439	20231011	130400	5575335	449	449	449	449	0
440	20231011	130300	5575335	449	449	449	449	0
441	20231011	130200	5575335	449	449	449	449	0
442	20231011	130100	5575335	449	449	449	449	0
443	20231011	130000	5575335	449	449	449	449	0
444	20231011	125900	5575335	449	449	449	449	0
445	20231011	125800	5575335	449	449	449	449	0
446	20231011	125700	5575335	449	449	449	449	0
447	20231011	125600	5575335	449	449	449	449	0
448	20231011	125500	5575335	449	449	449	449	0
449	20231011	125400	5575335	449	449	449	449	0
450	20231011	125300	5575335	449	449	449	449	0
451	20231011	125200	5575335	449	449	449	449	0
452	20231011	125100	5575335	449	449	449	449	0
453	20231011	125000	5575335	449	449	449	449	0
454	20231011	124900	5575335	449	449	449	449	0
455	20231011	124800	5575335	449	449	449	449	0
456	20231011	124700	5575335	449	449	449	449	0
457	20231011	124600	5575335	449	449	449	449	0
458	20231011	124500	5575335	449	449	449	449	0
459	20231011	124400	5575335	449	449	449	449	0
460	20231011	124300	5575335	449	449	449	449	0
461	20231011	124200	5575335	449	449	449	449	0
462	20231011	124100	5575335	449	449	449	449	0
463	20231011	124000	5575335	449	449	449	449	0
464	20231011	123900	5575335	449	449	449	449	0
465	20231011	123800	5575335	449	449	449	449	0
466	20231011	123700	5575335	449	449	449	449	0
467	20231011	123600	5575335	449	449	449	449	0
468	20231011	123500	5575335	449	449	449	449	0
469	20231011	123400	5575335	449	449	449	449	0
470	20231011	123300	5575335	449	449	449	449	0
471	20231011	123200	5575335	449	449	449	449	0
472	20231011	123100	5575335	449	449	449	449	0
473	20231011	123000	5575335	449	449	449	449	0
474	20231011	122900	5575335	449	449	449	449	0
475	20231011	122800	5575335	449	449	449	449	0
476	20231011	122700	5575335	449	449	449	449	0
477	20231011	122600	5575335	449	449	449	449	0
478	20231011	122500	5575335	449	449	449	449	0
479	20231011	122400	5575335	449	449	449	449	0
480	20231011	122300	5575335	449	449	449	449	0
481	20231011	122200	5575335	449	449	449	449	0
482	20231011	122100	5575335	449	449	449	449	0
483	20231011	122000	5575335	449	449	449	449	0
484	20231011	121900	5575335	449	449	449	449	0
485	20231011	121800	5575335	449	449	449	449	0
486	20231011	121700	5575335	449	449	449	449	0
487	20231011	121600	5575335	449	449	449	449	0
488	20231011	121500	5575335	449	449	449	449	0
489	20231011	121400	5575335	449	449	449	449	0
490	20231011	121300	5575335	449	449	449	449	0
491	20231011	121200	5575335	449	449	449	449	0
492	20231011	121100	5575335	449	449	449	449	0
493	20231011	121000	5575335	449	449	449	449	0
494	20231011	120900	5575335	449	449	449	449	0
495	20231011	120800	5575335	449	449	449	449	0
496	20231011	120700	5575335	449	449	449	449	0
497	20231011	120600	5575335	449	449	449	449	0
498	20231011	120500	5575335	449	449	449	449	0
499	20231011	120400	5575335	449	449	449	449	0
500	20231011	120300	5575335	449	449	449	449	0
501	20231011	120200	5575335	449	449	449	449	0
502	20231011	120100	5575335	449	449	449	449	0
503	20231011	120000	5575335	449	449	449	449	0
504	20231011	115900	5575335	449	449	449	449	0
505	20231011	115800	5575335	449	449	449	449	0
506	20231011	115700	5575335	449	449	449	449	0
507	20231011	115600	5575335	449	449	449	449	0
508	20231011	115500	5575335	449	449	449	449	0
509	20231011	115400	5575335	449	449	449	449	0
510	20231011	115300	5575335	449	449	449	449	0
511	20231011	115200	5575335	449	449	449	449	0
512	20231011	115100	5575335	449	449	449	449	0
513	20231011	115000	5575335	449	449	449	449	0
514	20231011	114900	5575335	449	449	449	449	1
515	20231011	114800	5574886	399	399	399	399	7618
516	20231011	114700	2535304	450	450	450	450	0
517	20231011	114600	2535304	450	450	450	450	0
518	20231011	114500	2535304	450	450	450	450	0
519	20231011	114400	2535304	450	450	450	450	0
520	20231011	114300	2535304	450	450	450	450	0
521	20231011	114200	2535304	450	450	450	450	0
522	20231011	114100	2535304	450	450	450	450	0
523	20231011	114000	2535304	450	450	450	450	0
524	20231011	113900	2535304	450	450	450	450	0
525	20231011	113800	2535304	450	450	450	450	0
526	20231011	113700	2535304	450	450	450	450	0
527	20231011	113600	2535304	450	450	450	450	1
528	20231011	113500	2534854	400	400	400	400	0
529	20231011	113400	2534854	400	400	400	400	0
530	20231011	113300	2534854	400	400	400	400	0
531	20231011	113200	2534854	400	400	400	400	0
532	20231011	113100	2534854	400	400	400	400	3000
533	20231011	113000	1334854	465	465	465	465	0
534	20231011	112900	1334854	465	465	465	465	0
535	20231011	112800	1334854	465	465	465	465	0
536	20231011	112700	1334854	465	465	465	465	0
537	20231011	112600	1334854	465	465	465	465	0
538	20231011	112500	1334854	465	465	465	465	0
539	20231011	112400	1334854	465	465	465	465	0
540	20231011	112300	1334854	465	465	465	465	0
541	20231011	112200	1334854	465	465	465	465	0
542	20231011	112100	1334854	465	465	465	465	0
543	20231011	112000	1334854	465	465	465	465	0
544	20231011	111900	1334854	465	465	465	465	0
545	20231011	111800	1334854	465	465	465	465	0
546	20231011	111700	1334854	465	465	465	465	0
547	20231011	111600	1334854	465	465	465	465	0
548	20231011	111500	1334854	465	465	465	465	0
549	20231011	111400	1334854	465	465	465	465	0
550	20231011	111300	1334854	465	465	465	465	0
551	20231011	111200	1334854	465	465	465	465	0
552	20231011	111100	1334854	465	465	465	465	0
553	20231011	111000	1334854	465	465	465	465	0
554	20231011	110900	1334854	465	465	465	465	0
555	20231011	110800	1334854	465	465	465	465	0
556	20231011	110700	1334854	465	465	465	465	0
557	20231011	110600	1334854	465	465	465	465	0
558	20231011	110500	1334854	465	465	465	465	0
559	20231011	110400	1334854	465	465	465	465	0
560	20231011	110300	1334854	465	465	465	465	0
561	20231011	110200	1334854	465	465	465	465	0
562	20231011	110100	1334854	465	465	465	465	0
563	20231011	110000	1334854	465	465	465	465	0
564	20231011	105900	1334854	465	465	465	465	0
565	20231011	105800	1334854	465	465	465	465	0
566	20231011	105700	1334854	465	465	465	465	0
567	20231011	105600	1334854	465	465	465	465	0
568	20231011	105500	1334854	465	465	465	465	0
569	20231011	105400	1334854	465	465	465	465	0
570	20231011	105300	1334854	465	465	465	465	0
571	20231011	105200	1334854	465	465	465	465	0
572	20231011	105100	1334854	465	465	465	465	500
573	20231011	105000	1102354	465	464	465	464	500
574	20231011	104900	869952	464	464	464	464	0
575	20231011	104800	869952	464	464	464	464	0
576	20231011	104700	869952	464	464	464	464	1
577	20231011	104600	869488	399	399	399	399	0
578	20231011	104500	869488	399	399	399	399	0
579	20231011	104400	869488	399	399	399	399	0
580	20231011	104300	869488	399	399	399	399	0
581	20231011	104200	869488	399	399	399	399	0
582	20231011	104100	869488	399	399	399	399	0
583	20231011	104000	869488	399	399	399	399	0
584	20231011	103900	869488	399	399	399	399	0
585	20231011	103800	869488	399	399	399	399	0
586	20231011	103700	869488	399	399	399	399	0
587	20231011	103600	869488	399	399	399	399	0
588	20231011	103500	869488	399	399	399	399	0
589	20231011	103400	869488	399	399	399	399	0
590	20231011	103300	869488	399	399	399	399	0
591	20231011	103200	869488	399	399	399	399	0
592	20231011	103100	869488	399	399	399	399	78
593	20231011	103000	838366	399	399	399	399	0
594	20231011	102900	838366	399	399	399	399	0
595	20231011	102800	838366	399	399	399	399	0
596	20231011	102700	838366	399	399	399	399	2000
597	20231011	102600	40366	466	466	466	466	0
598	20231011	102500	40366	466	466	466	466	0
599	20231011	102400	40366	466	466	466	466	0
600	20231011	102300	40366	466	466	466	466	0
601	20231011	102200	40366	466	466	466	466	0
602	20231011	102100	40366	466	466	466	466	0
603	20231011	102000	40366	466	466	466	466	0
604	20231011	101900	40366	466	466	466	466	0
605	20231011	101800	40366	466	466	466	466	0
606	20231011	101700	40366	466	466	466	466	0
607	20231011	101600	40366	466	466	466	466	0
608	20231011	101500	40366	466	466	466	466	0
609	20231011	101400	40366	466	466	466	466	0
610	20231011	101300	40366	466	466	466	466	0
611	20231011	101200	40366	466	466	466	466	0
612	20231011	101100	40366	466	466	466	466	0
613	20231011	101000	40366	466	466	466	466	0
614	20231011	100900	40366	466	466	466	466	0
615	20231011	100800	40366	466	466	466	466	0
616	20231011	100700	40366	466	466	466	466	0
617	20231011	100600	40366	466	466	466	466	0
618	20231011	100500	40366	466	466	466	466	0
619	20231011	100400	40366	466	466	466	466	0
620	20231011	100300	40366	466	466	466	466	0
621	20231011	100200	40366	466	466	466	466	0
622	20231011	100100	40366	466	466	466	466	0
623	20231011	100000	40366	466	466	466	466	0
624	20231011	095900	40366	466	466	466	466	0
625	20231011	095800	40366	466	466	466	466	0
626	20231011	095700	40366	466	466	466	466	0
627	20231011	095600	40366	466	466	466	466	0
628	20231011	095500	40366	466	466	466	466	0
629	20231011	095400	40366	466	466	466	466	0
630	20231011	095300	40366	466	466	466	466	0
631	20231011	095200	40366	466	466	466	466	0
632	20231011	095100	40366	466	466	466	466	0
633	20231011	095000	40366	466	466	466	466	0
634	20231011	094900	40366	466	466	466	466	0
635	20231011	094800	40366	466	466	466	466	0
636	20231011	094700	40366	466	466	466	466	0
637	20231011	094600	40366	466	466	466	466	0
638	20231011	094500	40366	466	466	466	466	0
639	20231011	094400	40366	466	466	466	466	0
640	20231011	094300	40366	466	466	466	466	0
641	20231011	094200	40366	466	466	466	466	0
642	20231011	094100	40366	466	466	466	466	0
643	20231011	094000	40366	466	466	466	466	1
644	20231011	093900	39900	399	399	399	399	0
645	20231011	093800	39900	399	399	399	399	0
646	20231011	093700	39900	399	399	399	399	0
647	20231011	093600	39900	399	399	399	399	0
648	20231011	093500	39900	399	399	399	399	0
649	20231011	093400	39900	399	399	399	399	0
650	20231011	093300	39900	399	399	399	399	100
651	20231011	093200	0	469	469	469	469	0
652	20231011	093100	0	469	469	469	469	0
653	20231011	093000	0	469	469	469	469	0
654	20231011	092900	0	469	469	469	469	0
655	20231011	092800	0	469	469	469	469	0
656	20231011	092700	0	469	469	469	469	0
657	20231011	092600	0	469	469	469	469	0
658	20231011	092500	0	469	469	469	469	0
659	20231011	092400	0	469	469	469	469	0
660	20231011	092300	0	469	469	469	469	0
661	20231011	092200	0	469	469	469	469	0
662	20231011	092100	0	469	469	469	469	0
663	20231011	092000	0	469	469	469	469	0
664	20231011	091900	0	469	469	469	469	0
665	20231011	091800	0	469	469	469	469	0
666	20231011	091700	0	469	469	469	469	0
667	20231011	091600	0	469	469	469	469	0
668	20231011	091500	0	469	469	469	469	0
669	20231011	091400	0	469	469	469	469	0
670	20231011	091300	0	469	469	469	469	0
671	20231011	091200	0	469	469	469	469	0
672	20231011	091100	0	469	469	469	469	0
673	20231011	091000	0	469	469	469	469	0
674	20231011	090900	0	469	469	469	469	0
675	20231011	090800	0	469	469	469	469	0
676	20231011	090700	0	469	469	469	469	0
677	20231011	090600	0	469	469	469	469	0
678	20231011	090500	0	469	469	469	469	0
679	20231011	090400	0	469	469	469	469	0
680	20231011	090300	0	469	469	469	469	0
681	20231011	090200	0	469	469	469	469	0
682	20231011	090100	0	469	469	469	469	0
683	20231011	090000	0	469	469	469	469	0