KissMeData/202960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201000	922211	799	799	799	799	867
3	20231019	200900	922211	799	799	799	799	0
4	20231019	200800	922211	799	799	799	799	0
5	20231019	200700	922211	799	799	799	799	0
6	20231019	200600	922211	799	799	799	799	0
7	20231019	200500	922211	799	799	799	799	0
8	20231019	200400	922211	799	799	799	799	0
9	20231019	200300	922211	799	799	799	799	0
10	20231019	200200	922211	799	799	799	799	0
11	20231019	200100	922211	799	799	799	799	0
12	20231019	200000	922211	799	799	799	799	0
13	20231019	195900	922211	799	799	799	799	0
14	20231019	195800	922211	799	799	799	799	0
15	20231019	195700	922211	799	799	799	799	0
16	20231019	195600	922211	799	799	799	799	0
17	20231019	195500	922211	799	799	799	799	0
18	20231019	195400	922211	799	799	799	799	0
19	20231019	195300	922211	799	799	799	799	0
20	20231019	195200	922211	799	799	799	799	0
21	20231019	195100	922211	799	799	799	799	0
22	20231019	195000	922211	799	799	799	799	0
23	20231019	194900	922211	799	799	799	799	0
24	20231019	194800	922211	799	799	799	799	0
25	20231019	194700	922211	799	799	799	799	0
26	20231019	194600	922211	799	799	799	799	0
27	20231019	194500	922211	799	799	799	799	0
28	20231019	194400	922211	799	799	799	799	0
29	20231019	194300	922211	799	799	799	799	0
30	20231019	194200	922211	799	799	799	799	0
31	20231019	194100	922211	799	799	799	799	0
32	20231019	194000	922211	799	799	799	799	867
33	20231019	193900	922211	799	799	799	799	0
34	20231019	193800	922211	799	799	799	799	0
35	20231019	193700	922211	799	799	799	799	0
36	20231019	193600	922211	799	799	799	799	0
37	20231019	193500	922211	799	799	799	799	0
38	20231019	193400	922211	799	799	799	799	0
39	20231019	193300	922211	799	799	799	799	0
40	20231019	193200	922211	799	799	799	799	0
41	20231019	193100	922211	799	799	799	799	0
42	20231019	193000	922211	799	799	799	799	0
43	20231019	192900	922211	799	799	799	799	0
44	20231019	192800	922211	799	799	799	799	0
45	20231019	192700	922211	799	799	799	799	0
46	20231019	192600	922211	799	799	799	799	0
47	20231019	192500	922211	799	799	799	799	0
48	20231019	192400	922211	799	799	799	799	0
49	20231019	192300	922211	799	799	799	799	0
50	20231019	192200	922211	799	799	799	799	0
51	20231019	192100	922211	799	799	799	799	0
52	20231019	192000	922211	799	799	799	799	0
53	20231019	191900	922211	799	799	799	799	0
54	20231019	191800	922211	799	799	799	799	0
55	20231019	191700	922211	799	799	799	799	0
56	20231019	191600	922211	799	799	799	799	0
57	20231019	191500	922211	799	799	799	799	0
58	20231019	191400	922211	799	799	799	799	0
59	20231019	191300	922211	799	799	799	799	0
60	20231019	191200	922211	799	799	799	799	0
61	20231019	191100	922211	799	799	799	799	0
62	20231019	191000	922211	799	799	799	799	867
63	20231019	190900	922211	799	799	799	799	0
64	20231019	190800	922211	799	799	799	799	0
65	20231019	190700	922211	799	799	799	799	0
66	20231019	190600	922211	799	799	799	799	0
67	20231019	190500	922211	799	799	799	799	0
68	20231019	190400	922211	799	799	799	799	0
69	20231019	190300	922211	799	799	799	799	0
70	20231019	190200	922211	799	799	799	799	0
71	20231019	190100	922211	799	799	799	799	0
72	20231019	190000	922211	799	799	799	799	0
73	20231019	185900	922211	799	799	799	799	0
74	20231019	185800	922211	799	799	799	799	0
75	20231019	185700	922211	799	799	799	799	0
76	20231019	185600	922211	799	799	799	799	0
77	20231019	185500	922211	799	799	799	799	0
78	20231019	185400	922211	799	799	799	799	0
79	20231019	185300	922211	799	799	799	799	0
80	20231019	185200	922211	799	799	799	799	0
81	20231019	185100	922211	799	799	799	799	0
82	20231019	185000	922211	799	799	799	799	0
83	20231019	184900	922211	799	799	799	799	0
84	20231019	184800	922211	799	799	799	799	0
85	20231019	184700	922211	799	799	799	799	0
86	20231019	184600	922211	799	799	799	799	0
87	20231019	184500	922211	799	799	799	799	0
88	20231019	184400	922211	799	799	799	799	0
89	20231019	184300	922211	799	799	799	799	0
90	20231019	184200	922211	799	799	799	799	0
91	20231019	184100	922211	799	799	799	799	0
92	20231019	184000	922211	799	799	799	799	867
93	20231019	183900	922211	799	799	799	799	0
94	20231019	183800	922211	799	799	799	799	0
95	20231019	183700	922211	799	799	799	799	0
96	20231019	183600	922211	799	799	799	799	0
97	20231019	183500	922211	799	799	799	799	0
98	20231019	183400	922211	799	799	799	799	0
99	20231019	183300	922211	799	799	799	799	0
100	20231019	183200	922211	799	799	799	799	0
101	20231019	183100	922211	799	799	799	799	0
102	20231019	183000	922211	799	799	799	799	0
103	20231019	182900	922211	799	799	799	799	0
104	20231019	182800	922211	799	799	799	799	0
105	20231019	182700	922211	799	799	799	799	0
106	20231019	182600	922211	799	799	799	799	0
107	20231019	182500	922211	799	799	799	799	0
108	20231019	182400	922211	799	799	799	799	0
109	20231019	182300	922211	799	799	799	799	0
110	20231019	182200	922211	799	799	799	799	0
111	20231019	182100	922211	799	799	799	799	0
112	20231019	182000	922211	799	799	799	799	0
113	20231019	181900	922211	799	799	799	799	0
114	20231019	181800	922211	799	799	799	799	0
115	20231019	181700	922211	799	799	799	799	0
116	20231019	181600	922211	799	799	799	799	0
117	20231019	181500	922211	799	799	799	799	0
118	20231019	181400	922211	799	799	799	799	0
119	20231019	181300	922211	799	799	799	799	0
120	20231019	181200	922211	799	799	799	799	0
121	20231019	181100	922211	799	799	799	799	0
122	20231019	181000	922211	799	799	799	799	867
123	20231019	180900	922211	799	799	799	799	0
124	20231019	180800	922211	799	799	799	799	0
125	20231019	180700	922211	799	799	799	799	0
126	20231019	180600	922211	799	799	799	799	0
127	20231019	180500	922211	799	799	799	799	0
128	20231019	180400	922211	799	799	799	799	0
129	20231019	180300	922211	799	799	799	799	0
130	20231019	180200	922211	799	799	799	799	0
131	20231019	180100	922211	799	799	799	799	0
132	20231019	180000	922211	799	799	799	799	0
133	20231019	175900	922211	799	799	799	799	0
134	20231019	175800	922211	799	799	799	799	0
135	20231019	175700	922211	799	799	799	799	0
136	20231019	175600	922211	799	799	799	799	0
137	20231019	175500	922211	799	799	799	799	0
138	20231019	175400	922211	799	799	799	799	0
139	20231019	175300	922211	799	799	799	799	0
140	20231019	175200	922211	799	799	799	799	0
141	20231019	175100	922211	799	799	799	799	0
142	20231019	175000	922211	799	799	799	799	0
143	20231019	174900	922211	799	799	799	799	0
144	20231019	174800	922211	799	799	799	799	0
145	20231019	174700	922211	799	799	799	799	0
146	20231019	174600	922211	799	799	799	799	0
147	20231019	174500	922211	799	799	799	799	0
148	20231019	174400	922211	799	799	799	799	0
149	20231019	174300	922211	799	799	799	799	0
150	20231019	174200	922211	799	799	799	799	0
151	20231019	174100	922211	799	799	799	799	0
152	20231019	174000	922211	799	799	799	799	867
153	20231019	173900	922211	799	799	799	799	0
154	20231019	173800	922211	799	799	799	799	0
155	20231019	173700	922211	799	799	799	799	0
156	20231019	173600	922211	799	799	799	799	0
157	20231019	173500	922211	799	799	799	799	0
158	20231019	173400	922211	799	799	799	799	0
159	20231019	173300	922211	799	799	799	799	0
160	20231019	173200	922211	799	799	799	799	0
161	20231019	173100	922211	799	799	799	799	0
162	20231019	173000	922211	799	799	799	799	0
163	20231019	172900	922211	799	799	799	799	0
164	20231019	172800	922211	799	799	799	799	0
165	20231019	172700	922211	799	799	799	799	0
166	20231019	172600	922211	799	799	799	799	0
167	20231019	172500	922211	799	799	799	799	0
168	20231019	172400	922211	799	799	799	799	0
169	20231019	172300	922211	799	799	799	799	0
170	20231019	172200	922211	799	799	799	799	0
171	20231019	172100	922211	799	799	799	799	0
172	20231019	172000	922211	799	799	799	799	0
173	20231019	171900	922211	799	799	799	799	0
174	20231019	171800	922211	799	799	799	799	0
175	20231019	171700	922211	799	799	799	799	0
176	20231019	171600	922211	799	799	799	799	0
177	20231019	171500	922211	799	799	799	799	0
178	20231019	171400	922211	799	799	799	799	0
179	20231019	171300	922211	799	799	799	799	0
180	20231019	171200	922211	799	799	799	799	0
181	20231019	171100	922211	799	799	799	799	0
182	20231019	171000	922211	799	799	799	799	867
183	20231019	170900	922211	799	799	799	799	0
184	20231019	170800	922211	799	799	799	799	0
185	20231019	170700	922211	799	799	799	799	0
186	20231019	170600	922211	799	799	799	799	0
187	20231019	170500	922211	799	799	799	799	0
188	20231019	170400	922211	799	799	799	799	0
189	20231019	170300	922211	799	799	799	799	0
190	20231019	170200	922211	799	799	799	799	0
191	20231019	170100	922211	799	799	799	799	0
192	20231019	170000	922211	799	799	799	799	0
193	20231019	165900	922211	799	799	799	799	0
194	20231019	165800	922211	799	799	799	799	0
195	20231019	165700	922211	799	799	799	799	0
196	20231019	165600	922211	799	799	799	799	0
197	20231019	165500	922211	799	799	799	799	0
198	20231019	165400	922211	799	799	799	799	0
199	20231019	165300	922211	799	799	799	799	0
200	20231019	165200	922211	799	799	799	799	0
201	20231019	165100	922211	799	799	799	799	0
202	20231019	165000	922211	799	799	799	799	0
203	20231019	164900	922211	799	799	799	799	0
204	20231019	164800	922211	799	799	799	799	0
205	20231019	164700	922211	799	799	799	799	0
206	20231019	164600	922211	799	799	799	799	0
207	20231019	164500	922211	799	799	799	799	0
208	20231019	164400	922211	799	799	799	799	0
209	20231019	164300	922211	799	799	799	799	0
210	20231019	164200	922211	799	799	799	799	0
211	20231019	164100	922211	799	799	799	799	0
212	20231019	164000	922211	799	799	799	799	867
213	20231019	163900	922211	799	799	799	799	0
214	20231019	163800	922211	799	799	799	799	0
215	20231019	163700	922211	799	799	799	799	0
216	20231019	163600	922211	799	799	799	799	0
217	20231019	163500	922211	799	799	799	799	0
218	20231019	163400	922211	799	799	799	799	0
219	20231019	163300	922211	799	799	799	799	0
220	20231019	163200	922211	799	799	799	799	0
221	20231019	163100	922211	799	799	799	799	0
222	20231019	163000	922211	799	799	799	799	0
223	20231019	162900	922211	799	799	799	799	0
224	20231019	162800	922211	799	799	799	799	0
225	20231019	162700	922211	799	799	799	799	0
226	20231019	162600	922211	799	799	799	799	0
227	20231019	162500	922211	799	799	799	799	0
228	20231019	162400	922211	799	799	799	799	0
229	20231019	162300	922211	799	799	799	799	0
230	20231019	162200	922211	799	799	799	799	0
231	20231019	162100	922211	799	799	799	799	0
232	20231019	162000	922211	799	799	799	799	0
233	20231019	161900	922211	799	799	799	799	0
234	20231019	161800	922211	799	799	799	799	0
235	20231019	161700	922211	799	799	799	799	0
236	20231019	161600	922211	799	799	799	799	0
237	20231019	161500	922211	799	799	799	799	0
238	20231019	161400	922211	799	799	799	799	0
239	20231019	161300	922211	799	799	799	799	0
240	20231019	161200	922211	799	799	799	799	0
241	20231019	161100	922211	799	799	799	799	0
242	20231019	161000	922211	799	799	799	799	867
243	20231019	160900	922211	799	799	799	799	0
244	20231019	160800	922211	799	799	799	799	0
245	20231019	160700	922211	799	799	799	799	0
246	20231019	160600	922211	799	799	799	799	0
247	20231019	160500	922211	799	799	799	799	0
248	20231019	160400	922211	799	799	799	799	0
249	20231019	160300	922211	799	799	799	799	0
250	20231019	160200	922211	799	799	799	799	0
251	20231019	160100	922211	799	799	799	799	0
252	20231019	160000	922211	799	799	799	799	0
253	20231019	155900	922211	799	799	799	799	0
254	20231019	155800	922211	799	799	799	799	0
255	20231019	155700	922211	799	799	799	799	0
256	20231019	155600	922211	799	799	799	799	0
257	20231019	155500	922211	799	799	799	799	0
258	20231019	155400	922211	799	799	799	799	0
259	20231019	155300	922211	799	799	799	799	0
260	20231019	155200	922211	799	799	799	799	0
261	20231019	155100	922211	799	799	799	799	0
262	20231019	155000	922211	799	799	799	799	0
263	20231019	154900	922211	799	799	799	799	0
264	20231019	154800	922211	799	799	799	799	0
265	20231019	154700	922211	799	799	799	799	0
266	20231019	154600	922211	799	799	799	799	0
267	20231019	154500	922211	799	799	799	799	0
268	20231019	154400	922211	799	799	799	799	0
269	20231019	154300	922211	799	799	799	799	0
270	20231019	154200	922211	799	799	799	799	0
271	20231019	154100	922211	799	799	799	799	0
272	20231019	154000	922211	799	799	799	799	867
273	20231019	153900	922211	799	799	799	799	0
274	20231019	153800	922211	799	799	799	799	0
275	20231019	153700	922211	799	799	799	799	0
276	20231019	153600	922211	799	799	799	799	0
277	20231019	153500	922211	799	799	799	799	0
278	20231019	153400	922211	799	799	799	799	0
279	20231019	153300	922211	799	799	799	799	0
280	20231019	153200	922211	799	799	799	799	0
281	20231019	153100	922211	799	799	799	799	0
282	20231019	153000	922211	799	799	799	799	0
283	20231019	152900	922211	799	799	799	799	0
284	20231019	152800	922211	799	799	799	799	0
285	20231019	152700	922211	799	799	799	799	0
286	20231019	152600	922211	799	799	799	799	0
287	20231019	152500	922211	799	799	799	799	0
288	20231019	152400	922211	799	799	799	799	0
289	20231019	152300	922211	799	799	799	799	0
290	20231019	152200	922211	799	799	799	799	0
291	20231019	152100	922211	799	799	799	799	0
292	20231019	152000	922211	799	799	799	799	0
293	20231019	151900	922211	799	799	799	799	0
294	20231019	151800	922211	799	799	799	799	0
295	20231019	151700	922211	799	799	799	799	0
296	20231019	151600	922211	799	799	799	799	0
297	20231019	151500	922211	799	799	799	799	0
298	20231019	151400	922211	799	799	799	799	0
299	20231019	151300	922211	799	799	799	799	0
300	20231019	151200	922211	799	799	799	799	0
301	20231019	151100	922211	799	799	799	799	0
302	20231019	151000	922211	799	799	799	799	0
303	20231019	150900	922211	799	799	799	799	0
304	20231019	150800	922211	799	799	799	799	0
305	20231019	150700	922211	799	799	799	799	0
306	20231019	150600	922211	799	799	799	799	0
307	20231019	150500	922211	799	799	799	799	0
308	20231019	150400	922211	799	799	799	799	0
309	20231019	150300	922211	799	799	799	799	0
310	20231019	150200	922211	799	799	799	799	0
311	20231019	150100	922211	799	799	799	799	0
312	20231019	150000	922211	799	799	799	799	0
313	20231019	145900	922211	799	799	799	799	0
314	20231019	145800	922211	799	799	799	799	0
315	20231019	145700	922211	799	799	799	799	0
316	20231019	145600	922211	799	799	799	799	0
317	20231019	145500	922211	799	799	799	799	0
318	20231019	145400	922211	799	799	799	799	0
319	20231019	145300	922211	799	799	799	799	0
320	20231019	145200	922211	799	799	799	799	0
321	20231019	145100	922211	799	799	799	799	0
322	20231019	145000	922211	799	799	799	799	0
323	20231019	144900	922211	799	799	799	799	0
324	20231019	144800	922211	799	799	799	799	0
325	20231019	144700	922211	799	799	799	799	0
326	20231019	144600	922211	799	799	799	799	0
327	20231019	144500	922211	799	799	799	799	0
328	20231019	144400	922211	799	799	799	799	0
329	20231019	144300	922211	799	799	799	799	0
330	20231019	144200	922211	799	799	799	799	0
331	20231019	144100	922211	799	799	799	799	0
332	20231019	144000	922211	799	799	799	799	0
333	20231019	143900	922211	799	799	799	799	0
334	20231019	143800	922211	799	799	799	799	0
335	20231019	143700	922211	799	799	799	799	0
336	20231019	143600	922211	799	799	799	799	0
337	20231019	143500	922211	799	799	799	799	0
338	20231019	143400	922211	799	799	799	799	0
339	20231019	143300	922211	799	799	799	799	0
340	20231019	143200	922211	799	799	799	799	0
341	20231019	143100	922211	799	799	799	799	0
342	20231019	143000	922211	799	799	799	799	0
343	20231019	142900	922211	799	799	799	799	0
344	20231019	142800	922211	799	799	799	799	867
345	20231019	142700	229478	799	799	799	799	0
346	20231019	142600	229478	799	799	799	799	0
347	20231019	142500	229478	799	799	799	799	0
348	20231019	142400	229478	799	799	799	799	0
349	20231019	142300	229478	799	799	799	799	0
350	20231019	142200	229478	799	799	799	799	0
351	20231019	142100	229478	799	799	799	799	0
352	20231019	142000	229478	799	799	799	799	0
353	20231019	141900	229478	799	799	799	799	0
354	20231019	141800	229478	799	799	799	799	0
355	20231019	141700	229478	799	799	799	799	0
356	20231019	141600	229478	799	799	799	799	0
357	20231019	141500	229478	799	799	799	799	0
358	20231019	141400	229478	799	799	799	799	0
359	20231019	141300	229478	799	799	799	799	0
360	20231019	141200	229478	799	799	799	799	0
361	20231019	141100	229478	799	799	799	799	0
362	20231019	141000	229478	799	799	799	799	0
363	20231019	140900	229478	799	799	799	799	0
364	20231019	140800	229478	799	799	799	799	0
365	20231019	140700	229478	799	799	799	799	0
366	20231019	140600	229478	799	799	799	799	0
367	20231019	140500	229478	799	799	799	799	0
368	20231019	140400	229478	799	799	799	799	0
369	20231019	140300	229478	799	799	799	799	0
370	20231019	140200	229478	799	799	799	799	0
371	20231019	140100	229478	799	799	799	799	0
372	20231019	140000	229478	799	799	799	799	0
373	20231019	135900	229478	799	799	799	799	0
374	20231019	135800	229478	799	799	799	799	0
375	20231019	135700	229478	799	799	799	799	1
376	20231019	135600	228679	725	725	725	725	0
377	20231019	135500	228679	725	725	725	725	0
378	20231019	135400	228679	725	725	725	725	0
379	20231019	135300	228679	725	725	725	725	8
380	20231019	135200	222879	838	838	838	838	0
381	20231019	135100	222879	838	838	838	838	0
382	20231019	135000	222879	838	838	838	838	0
383	20231019	134900	222879	838	838	838	838	0
384	20231019	134800	222879	838	838	838	838	0
385	20231019	134700	222879	838	838	838	838	0
386	20231019	134600	222879	838	838	838	838	0
387	20231019	134500	222879	838	838	838	838	0
388	20231019	134400	222879	838	838	838	838	0
389	20231019	134300	222879	838	838	838	838	0
390	20231019	134200	222879	838	838	838	838	0
391	20231019	134100	222879	838	838	838	838	0
392	20231019	134000	222879	838	838	838	838	0
393	20231019	133900	222879	838	838	838	838	0
394	20231019	133800	222879	838	838	838	838	0
395	20231019	133700	222879	838	838	838	838	0
396	20231019	133600	222879	838	838	838	838	0
397	20231019	133500	222879	838	838	838	838	0
398	20231019	133400	222879	838	838	838	838	0
399	20231019	133300	222879	838	838	838	838	0
400	20231019	133200	222879	838	838	838	838	0
401	20231019	133100	222879	838	838	838	838	0
402	20231019	133000	222879	838	838	838	838	0
403	20231019	132900	222879	838	838	838	838	0
404	20231019	132800	222879	838	838	838	838	0
405	20231019	132700	222879	838	838	838	838	0
406	20231019	132600	222879	838	838	838	838	0
407	20231019	132500	222879	838	838	838	838	0
408	20231019	132400	222879	838	838	838	838	0
409	20231019	132300	222879	838	838	838	838	0
410	20231019	132200	222879	838	838	838	838	0
411	20231019	132100	222879	838	838	838	838	0
412	20231019	132000	222879	838	838	838	838	0
413	20231019	131900	222879	838	838	838	838	0
414	20231019	131800	222879	838	838	838	838	0
415	20231019	131700	222879	838	838	838	838	0
416	20231019	131600	222879	838	838	838	838	0
417	20231019	131500	222879	838	838	838	838	0
418	20231019	131400	222879	838	838	838	838	0
419	20231019	131300	222879	838	838	838	838	0
420	20231019	131200	222879	838	838	838	838	0
421	20231019	131100	222879	838	838	838	838	0
422	20231019	131000	222879	838	838	838	838	0
423	20231019	130900	222879	838	838	838	838	0
424	20231019	130800	222879	838	838	838	838	0
425	20231019	130700	222879	838	838	838	838	0
426	20231019	130600	222879	838	838	838	838	0
427	20231019	130500	222879	838	838	838	838	0
428	20231019	130400	222879	838	838	838	838	0
429	20231019	130300	222879	838	838	838	838	0
430	20231019	130200	222879	838	838	838	838	0
431	20231019	130100	222879	838	838	838	838	0
432	20231019	130000	222879	838	838	838	838	0
433	20231019	125900	222879	838	838	838	838	0
434	20231019	125800	222879	838	838	838	838	0
435	20231019	125700	222879	838	838	838	838	0
436	20231019	125600	222879	838	838	838	838	0
437	20231019	125500	222879	838	838	838	838	0
438	20231019	125400	222879	838	838	838	838	0
439	20231019	125300	222879	838	838	838	838	0
440	20231019	125200	222879	838	838	838	838	0
441	20231019	125100	222879	838	838	838	838	0
442	20231019	125000	222879	838	838	838	838	0
443	20231019	124900	222879	838	838	838	838	0
444	20231019	124800	222879	838	838	838	838	0
445	20231019	124700	222879	838	838	838	838	0
446	20231019	124600	222879	838	838	838	838	0
447	20231019	124500	222879	838	838	838	838	0
448	20231019	124400	222879	838	838	838	838	0
449	20231019	124300	222879	838	838	838	838	0
450	20231019	124200	222879	838	838	838	838	0
451	20231019	124100	222879	838	838	838	838	0
452	20231019	124000	222879	838	838	838	838	0
453	20231019	123900	222879	838	838	838	838	0
454	20231019	123800	222879	838	838	838	838	0
455	20231019	123700	222879	838	838	838	838	0
456	20231019	123600	222879	838	838	838	838	0
457	20231019	123500	222879	838	838	838	838	0
458	20231019	123400	222879	838	838	838	838	0
459	20231019	123300	222879	838	838	838	838	0
460	20231019	123200	222879	838	838	838	838	0
461	20231019	123100	222879	838	838	838	838	0
462	20231019	123000	222879	838	838	838	838	0
463	20231019	122900	222879	838	838	838	838	0
464	20231019	122800	222879	838	838	838	838	0
465	20231019	122700	222879	838	838	838	838	0
466	20231019	122600	222879	838	838	838	838	0
467	20231019	122500	222879	838	838	838	838	0
468	20231019	122400	222879	838	838	838	838	0
469	20231019	122300	222879	838	838	838	838	0
470	20231019	122200	222879	838	838	838	838	0
471	20231019	122100	222879	838	838	838	838	0
472	20231019	122000	222879	838	838	838	838	0
473	20231019	121900	222879	838	838	838	838	0
474	20231019	121800	222879	838	838	838	838	0
475	20231019	121700	222879	838	838	838	838	0
476	20231019	121600	222879	838	838	838	838	0
477	20231019	121500	222879	838	838	838	838	0
478	20231019	121400	222879	838	838	838	838	0
479	20231019	121300	222879	838	838	838	838	0
480	20231019	121200	222879	838	838	838	838	0
481	20231019	121100	222879	838	838	838	838	0
482	20231019	121000	222879	838	838	838	838	0
483	20231019	120900	222879	838	838	838	838	0
484	20231019	120800	222879	838	838	838	838	0
485	20231019	120700	222879	838	838	838	838	0
486	20231019	120600	222879	838	838	838	838	0
487	20231019	120500	222879	838	838	838	838	0
488	20231019	120400	222879	838	838	838	838	0
489	20231019	120300	222879	838	838	838	838	0
490	20231019	120200	222879	838	838	838	838	0
491	20231019	120100	222879	838	838	838	838	0
492	20231019	120000	222879	838	838	838	838	0
493	20231019	115900	222879	838	838	838	838	0
494	20231019	115800	222879	838	838	838	838	0
495	20231019	115700	222879	838	838	838	838	0
496	20231019	115600	222879	838	838	838	838	0
497	20231019	115500	222879	838	838	838	838	0
498	20231019	115400	222879	838	838	838	838	0
499	20231019	115300	222879	838	838	838	838	0
500	20231019	115200	222879	838	838	838	838	0
501	20231019	115100	222879	838	838	838	838	0
502	20231019	115000	222879	838	838	838	838	0
503	20231019	114900	222879	838	838	838	838	0
504	20231019	114800	222879	838	838	838	838	0
505	20231019	114700	222879	838	838	838	838	0
506	20231019	114600	222879	838	838	838	838	0
507	20231019	114500	222879	838	838	838	838	0
508	20231019	114400	222879	838	838	838	838	0
509	20231019	114300	222879	838	838	838	838	0
510	20231019	114200	222879	838	838	838	838	0
511	20231019	114100	222879	838	838	838	838	0
512	20231019	114000	222879	838	838	838	838	0
513	20231019	113900	222879	838	838	838	838	0
514	20231019	113800	222879	838	838	838	838	0
515	20231019	113700	222879	838	838	838	838	0
516	20231019	113600	222879	838	838	838	838	0
517	20231019	113500	222879	838	838	838	838	0
518	20231019	113400	222879	838	838	838	838	0
519	20231019	113300	222879	838	838	838	838	0
520	20231019	113200	222879	838	838	838	838	0
521	20231019	113100	222879	838	838	838	838	0
522	20231019	113000	222879	838	838	838	838	0
523	20231019	112900	222879	838	838	838	838	0
524	20231019	112800	222879	838	838	838	838	0
525	20231019	112700	222879	838	838	838	838	0
526	20231019	112600	222879	838	838	838	838	0
527	20231019	112500	222879	838	838	838	838	0
528	20231019	112400	222879	838	838	838	838	0
529	20231019	112300	222879	838	838	838	838	0
530	20231019	112200	222879	838	838	838	838	0
531	20231019	112100	222879	838	838	838	838	0
532	20231019	112000	222879	838	838	838	838	0
533	20231019	111900	222879	838	838	838	838	0
534	20231019	111800	222879	838	838	838	838	0
535	20231019	111700	222879	838	838	838	838	0
536	20231019	111600	222879	838	838	838	838	0
537	20231019	111500	222879	838	838	838	838	0
538	20231019	111400	222879	838	838	838	838	0
539	20231019	111300	222879	838	838	838	838	0
540	20231019	111200	222879	838	838	838	838	0
541	20231019	111100	222879	838	838	838	838	0
542	20231019	111000	222879	838	838	838	838	0
543	20231019	110900	222879	838	838	838	838	0
544	20231019	110800	222879	838	838	838	838	0
545	20231019	110700	222879	838	838	838	838	3
546	20231019	110600	220365	800	800	800	800	0
547	20231019	110500	220365	800	800	800	800	0
548	20231019	110400	220365	800	800	800	800	0
549	20231019	110300	220365	800	800	800	800	0
550	20231019	110200	220365	800	800	800	800	0
551	20231019	110100	220365	800	800	800	800	0
552	20231019	110000	220365	800	800	800	800	0
553	20231019	105900	220365	800	800	800	800	0
554	20231019	105800	220365	800	800	800	800	0
555	20231019	105700	220365	800	800	800	800	0
556	20231019	105600	220365	800	800	800	800	0
557	20231019	105500	220365	800	800	800	800	0
558	20231019	105400	220365	800	800	800	800	0
559	20231019	105300	220365	800	800	800	800	0
560	20231019	105200	220365	800	800	800	800	0
561	20231019	105100	220365	800	800	800	800	0
562	20231019	105000	220365	800	800	800	800	0
563	20231019	104900	220365	800	800	800	800	0
564	20231019	104800	220365	800	800	800	800	0
565	20231019	104700	220365	800	800	800	800	0
566	20231019	104600	220365	800	800	800	800	0
567	20231019	104500	220365	800	800	800	800	0
568	20231019	104400	220365	800	800	800	800	0
569	20231019	104300	220365	800	800	800	800	0
570	20231019	104200	220365	800	800	800	800	0
571	20231019	104100	220365	800	800	800	800	0
572	20231019	104000	220365	800	800	800	800	0
573	20231019	103900	220365	800	800	800	800	0
574	20231019	103800	220365	800	800	800	800	0
575	20231019	103700	220365	800	800	800	800	0
576	20231019	103600	220365	800	800	800	800	0
577	20231019	103500	220365	800	800	800	800	0
578	20231019	103400	220365	800	800	800	800	0
579	20231019	103300	220365	800	800	800	800	0
580	20231019	103200	220365	800	800	800	800	0
581	20231019	103100	220365	800	800	800	800	0
582	20231019	103000	220365	800	800	800	800	0
583	20231019	102900	220365	800	800	800	800	0
584	20231019	102800	220365	800	800	800	800	0
585	20231019	102700	220365	800	800	800	800	0
586	20231019	102600	220365	800	800	800	800	0
587	20231019	102500	220365	800	800	800	800	0
588	20231019	102400	220365	800	800	800	800	0
589	20231019	102300	220365	800	800	800	800	0
590	20231019	102200	220365	800	800	800	800	0
591	20231019	102100	220365	800	800	800	800	0
592	20231019	102000	220365	800	800	800	800	0
593	20231019	101900	220365	800	800	800	800	0
594	20231019	101800	220365	800	800	800	800	0
595	20231019	101700	220365	800	800	800	800	0
596	20231019	101600	220365	800	800	800	800	0
597	20231019	101500	220365	800	800	800	800	217
598	20231019	101400	46765	800	800	800	800	0
599	20231019	101300	46765	800	800	800	800	0
600	20231019	101200	46765	800	800	800	800	0
601	20231019	101100	46765	800	800	800	800	5
602	20231019	101000	42765	840	840	840	840	0
603	20231019	100900	42765	840	840	840	840	0
604	20231019	100800	42765	840	840	840	840	0
605	20231019	100700	42765	840	840	840	840	0
606	20231019	100600	42765	840	840	840	840	0
607	20231019	100500	42765	840	840	840	840	0
608	20231019	100400	42765	840	840	840	840	0
609	20231019	100300	42765	840	840	840	840	0
610	20231019	100200	42765	840	840	840	840	0
611	20231019	100100	42765	840	840	840	840	0
612	20231019	100000	42765	840	840	840	840	0
613	20231019	095900	42765	840	840	840	840	0
614	20231019	095800	42765	840	840	840	840	0
615	20231019	095700	42765	840	840	840	840	0
616	20231019	095600	42765	840	840	840	840	0
617	20231019	095500	42765	840	840	840	840	0
618	20231019	095400	42765	840	840	840	840	0
619	20231019	095300	42765	840	840	840	840	0
620	20231019	095200	42765	840	840	840	840	0
621	20231019	095100	42765	840	840	840	840	1
622	20231019	095000	41925	849	849	849	849	0
623	20231019	094900	41925	849	849	849	849	0
624	20231019	094800	41925	849	849	849	849	0
625	20231019	094700	41925	849	849	849	849	0
626	20231019	094600	41925	849	849	849	849	0
627	20231019	094500	41925	849	849	849	849	0
628	20231019	094400	41925	849	849	849	849	0
629	20231019	094300	41925	849	849	849	849	0
630	20231019	094200	41925	849	849	849	849	0
631	20231019	094100	41925	849	849	849	849	0
632	20231019	094000	41925	849	849	849	849	0
633	20231019	093900	41925	849	849	849	849	0
634	20231019	093800	41925	849	849	849	849	0
635	20231019	093700	41925	849	849	849	849	0
636	20231019	093600	41925	849	849	849	849	0
637	20231019	093500	41925	849	849	849	849	0
638	20231019	093400	41925	849	849	849	849	0
639	20231019	093300	41925	849	849	849	849	1
640	20231019	093200	41076	849	849	849	849	0
641	20231019	093100	41076	849	849	849	849	0
642	20231019	093000	41076	849	849	849	849	0
643	20231019	092900	41076	849	849	849	849	0
644	20231019	092800	41076	849	849	849	849	0
645	20231019	092700	41076	849	849	849	849	0
646	20231019	092600	41076	849	723	849	723	21
647	20231019	092500	25767	723	723	723	723	10
648	20231019	092400	18537	849	849	849	849	0
649	20231019	092300	18537	849	849	849	849	0
650	20231019	092200	18537	849	849	849	849	0
651	20231019	092100	18537	849	849	849	849	0
652	20231019	092000	18537	849	849	849	849	0
653	20231019	091900	18537	849	849	849	849	0
654	20231019	091800	18537	849	849	849	849	0
655	20231019	091700	18537	849	849	849	849	0
656	20231019	091600	18537	849	849	849	849	0
657	20231019	091500	18537	849	849	849	849	0
658	20231019	091400	18537	849	849	849	849	0
659	20231019	091300	18537	849	849	849	849	0
660	20231019	091200	18537	849	800	849	800	5
661	20231019	091100	14390	800	800	800	800	0
662	20231019	091000	14390	800	800	800	800	6
663	20231019	090900	9590	800	799	800	799	10
664	20231019	090800	1598	799	799	799	799	0
665	20231019	090700	1598	799	799	799	799	0
666	20231019	090600	1598	799	799	799	799	0
667	20231019	090500	1598	799	799	799	799	0
668	20231019	090400	1598	799	799	799	799	0
669	20231019	090300	1598	799	799	799	799	0
670	20231019	090200	1598	799	799	799	799	1
671	20231019	090100	799	799	799	799	799	0
672	20231019	090000	799	799	799	799	799	1