KissMeData/091970/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194700	122122556	965	965	965	965	3040
3	20231018	194600	122122556	965	965	965	965	0
4	20231018	194500	122122556	965	965	965	965	0
5	20231018	194400	122122556	965	965	965	965	0
6	20231018	194300	122122556	965	965	965	965	0
7	20231018	194200	122122556	965	965	965	965	0
8	20231018	194100	122122556	965	965	965	965	0
9	20231018	194000	122122556	965	965	965	965	0
10	20231018	193900	122122556	965	965	965	965	0
11	20231018	193800	122122556	965	965	965	965	0
12	20231018	193700	122122556	965	965	965	965	0
13	20231018	193600	122122556	965	965	965	965	0
14	20231018	193500	122122556	965	965	965	965	0
15	20231018	193400	122122556	965	965	965	965	0
16	20231018	193300	122122556	965	965	965	965	0
17	20231018	193200	122122556	965	965	965	965	0
18	20231018	193100	122122556	965	965	965	965	0
19	20231018	193000	122122556	965	965	965	965	0
20	20231018	192900	122122556	965	965	965	965	0
21	20231018	192800	122122556	965	965	965	965	0
22	20231018	192700	122122556	965	965	965	965	0
23	20231018	192600	122122556	965	965	965	965	0
24	20231018	192500	122122556	965	965	965	965	0
25	20231018	192400	122122556	965	965	965	965	0
26	20231018	192300	122122556	965	965	965	965	0
27	20231018	192200	122122556	965	965	965	965	0
28	20231018	192100	122122556	965	965	965	965	0
29	20231018	192000	122122556	965	965	965	965	0
30	20231018	191900	122122556	965	965	965	965	0
31	20231018	191800	122122556	965	965	965	965	0
32	20231018	191700	122122556	965	965	965	965	3040
33	20231018	191600	122122556	965	965	965	965	0
34	20231018	191500	122122556	965	965	965	965	0
35	20231018	191400	122122556	965	965	965	965	0
36	20231018	191300	122122556	965	965	965	965	0
37	20231018	191200	122122556	965	965	965	965	0
38	20231018	191100	122122556	965	965	965	965	0
39	20231018	191000	122122556	965	965	965	965	0
40	20231018	190900	122122556	965	965	965	965	0
41	20231018	190800	122122556	965	965	965	965	0
42	20231018	190700	122122556	965	965	965	965	0
43	20231018	190600	122122556	965	965	965	965	0
44	20231018	190500	122122556	965	965	965	965	0
45	20231018	190400	122122556	965	965	965	965	0
46	20231018	190300	122122556	965	965	965	965	0
47	20231018	190200	122122556	965	965	965	965	0
48	20231018	190100	122122556	965	965	965	965	0
49	20231018	190000	122122556	965	965	965	965	0
50	20231018	185900	122122556	965	965	965	965	0
51	20231018	185800	122122556	965	965	965	965	0
52	20231018	185700	122122556	965	965	965	965	0
53	20231018	185600	122122556	965	965	965	965	0
54	20231018	185500	122122556	965	965	965	965	0
55	20231018	185400	122122556	965	965	965	965	0
56	20231018	185300	122122556	965	965	965	965	0
57	20231018	185200	122122556	965	965	965	965	0
58	20231018	185100	122122556	965	965	965	965	0
59	20231018	185000	122122556	965	965	965	965	0
60	20231018	184900	122122556	965	965	965	965	0
61	20231018	184800	122122556	965	965	965	965	0
62	20231018	184700	122122556	965	965	965	965	3040
63	20231018	184600	122122556	965	965	965	965	0
64	20231018	184500	122122556	965	965	965	965	0
65	20231018	184400	122122556	965	965	965	965	0
66	20231018	184300	122122556	965	965	965	965	0
67	20231018	184200	122122556	965	965	965	965	0
68	20231018	184100	122122556	965	965	965	965	0
69	20231018	184000	122122556	965	965	965	965	0
70	20231018	183900	122122556	965	965	965	965	0
71	20231018	183800	122122556	965	965	965	965	0
72	20231018	183700	122122556	965	965	965	965	0
73	20231018	183600	122122556	965	965	965	965	0
74	20231018	183500	122122556	965	965	965	965	0
75	20231018	183400	122122556	965	965	965	965	0
76	20231018	183300	122122556	965	965	965	965	0
77	20231018	183200	122122556	965	965	965	965	0
78	20231018	183100	122122556	965	965	965	965	0
79	20231018	183000	122122556	965	965	965	965	0
80	20231018	182900	122122556	965	965	965	965	0
81	20231018	182800	122122556	965	965	965	965	0
82	20231018	182700	122122556	965	965	965	965	0
83	20231018	182600	122122556	965	965	965	965	0
84	20231018	182500	122122556	965	965	965	965	0
85	20231018	182400	122122556	965	965	965	965	0
86	20231018	182300	122122556	965	965	965	965	0
87	20231018	182200	122122556	965	965	965	965	0
88	20231018	182100	122122556	965	965	965	965	0
89	20231018	182000	122122556	965	965	965	965	0
90	20231018	181900	122122556	965	965	965	965	0
91	20231018	181800	122122556	965	965	965	965	0
92	20231018	181700	122122556	965	965	965	965	3040
93	20231018	181600	122122556	965	965	965	965	0
94	20231018	181500	122122556	965	965	965	965	0
95	20231018	181400	122122556	965	965	965	965	0
96	20231018	181300	122122556	965	965	965	965	0
97	20231018	181200	122122556	965	965	965	965	0
98	20231018	181100	122122556	965	965	965	965	0
99	20231018	181000	122122556	965	965	965	965	0
100	20231018	180900	122122556	965	965	965	965	0
101	20231018	180800	122122556	965	965	965	965	0
102	20231018	180700	122122556	965	965	965	965	0
103	20231018	180600	122122556	965	965	965	965	0
104	20231018	180500	122122556	965	965	965	965	0
105	20231018	180400	122122556	965	965	965	965	0
106	20231018	180300	122122556	965	965	965	965	0
107	20231018	180200	122122556	965	965	965	965	0
108	20231018	180100	122122556	965	965	965	965	0
109	20231018	180000	122122556	965	965	965	965	0
110	20231018	175900	122122556	965	965	965	965	0
111	20231018	175800	122122556	965	965	965	965	0
112	20231018	175700	122122556	965	965	965	965	0
113	20231018	175600	122122556	965	965	965	965	0
114	20231018	175500	122122556	965	965	965	965	0
115	20231018	175400	122122556	965	965	965	965	0
116	20231018	175300	122122556	965	965	965	965	0
117	20231018	175200	122122556	965	965	965	965	0
118	20231018	175100	122122556	965	965	965	965	0
119	20231018	175000	122122556	965	965	965	965	0
120	20231018	174900	122122556	965	965	965	965	0
121	20231018	174800	122122556	965	965	965	965	0
122	20231018	174700	122122556	965	965	965	965	3040
123	20231018	174600	122122556	965	965	965	965	0
124	20231018	174500	122122556	965	965	965	965	0
125	20231018	174400	122122556	965	965	965	965	0
126	20231018	174300	122122556	965	965	965	965	0
127	20231018	174200	122122556	965	965	965	965	0
128	20231018	174100	122122556	965	965	965	965	0
129	20231018	174000	122122556	965	965	965	965	0
130	20231018	173900	122122556	965	965	965	965	0
131	20231018	173800	122122556	965	965	965	965	0
132	20231018	173700	122122556	965	965	965	965	0
133	20231018	173600	122122556	965	965	965	965	0
134	20231018	173500	122122556	965	965	965	965	0
135	20231018	173400	122122556	965	965	965	965	0
136	20231018	173300	122122556	965	965	965	965	0
137	20231018	173200	122122556	965	965	965	965	0
138	20231018	173100	122122556	965	965	965	965	0
139	20231018	173000	122122556	965	965	965	965	0
140	20231018	172900	122122556	965	965	965	965	0
141	20231018	172800	122122556	965	965	965	965	0
142	20231018	172700	122122556	965	965	965	965	0
143	20231018	172600	122122556	965	965	965	965	0
144	20231018	172500	122122556	965	965	965	965	0
145	20231018	172400	122122556	965	965	965	965	0
146	20231018	172300	122122556	965	965	965	965	0
147	20231018	172200	122122556	965	965	965	965	0
148	20231018	172100	122122556	965	965	965	965	0
149	20231018	172000	122122556	965	965	965	965	0
150	20231018	171900	122122556	965	965	965	965	0
151	20231018	171800	122122556	965	965	965	965	0
152	20231018	171700	122122556	965	965	965	965	3040
153	20231018	171600	122122556	965	965	965	965	0
154	20231018	171500	122122556	965	965	965	965	0
155	20231018	171400	122122556	965	965	965	965	0
156	20231018	171300	122122556	965	965	965	965	0
157	20231018	171200	122122556	965	965	965	965	0
158	20231018	171100	122122556	965	965	965	965	0
159	20231018	171000	122122556	965	965	965	965	0
160	20231018	170900	122122556	965	965	965	965	0
161	20231018	170800	122122556	965	965	965	965	0
162	20231018	170700	122122556	965	965	965	965	0
163	20231018	170600	122122556	965	965	965	965	0
164	20231018	170500	122122556	965	965	965	965	0
165	20231018	170400	122122556	965	965	965	965	0
166	20231018	170300	122122556	965	965	965	965	0
167	20231018	170200	122122556	965	965	965	965	0
168	20231018	170100	122122556	965	965	965	965	0
169	20231018	170000	122122556	965	965	965	965	0
170	20231018	165900	122122556	965	965	965	965	0
171	20231018	165800	122122556	965	965	965	965	0
172	20231018	165700	122122556	965	965	965	965	0
173	20231018	165600	122122556	965	965	965	965	0
174	20231018	165500	122122556	965	965	965	965	0
175	20231018	165400	122122556	965	965	965	965	0
176	20231018	165300	122122556	965	965	965	965	0
177	20231018	165200	122122556	965	965	965	965	0
178	20231018	165100	122122556	965	965	965	965	0
179	20231018	165000	122122556	965	965	965	965	0
180	20231018	164900	122122556	965	965	965	965	0
181	20231018	164800	122122556	965	965	965	965	0
182	20231018	164700	122122556	965	965	965	965	3040
183	20231018	164600	122122556	965	965	965	965	0
184	20231018	164500	122122556	965	965	965	965	0
185	20231018	164400	122122556	965	965	965	965	0
186	20231018	164300	122122556	965	965	965	965	0
187	20231018	164200	122122556	965	965	965	965	0
188	20231018	164100	122122556	965	965	965	965	0
189	20231018	164000	122122556	965	965	965	965	0
190	20231018	163900	122122556	965	965	965	965	0
191	20231018	163800	122122556	965	965	965	965	0
192	20231018	163700	122122556	965	965	965	965	0
193	20231018	163600	122122556	965	965	965	965	0
194	20231018	163500	122122556	965	965	965	965	0
195	20231018	163400	122122556	965	965	965	965	0
196	20231018	163300	122122556	965	965	965	965	0
197	20231018	163200	122122556	965	965	965	965	0
198	20231018	163100	122122556	965	965	965	965	0
199	20231018	163000	122122556	965	965	965	965	0
200	20231018	162900	122122556	965	965	965	965	0
201	20231018	162800	122122556	965	965	965	965	0
202	20231018	162700	122122556	965	965	965	965	0
203	20231018	162600	122122556	965	965	965	965	0
204	20231018	162500	122122556	965	965	965	965	0
205	20231018	162400	122122556	965	965	965	965	0
206	20231018	162300	122122556	965	965	965	965	0
207	20231018	162200	122122556	965	965	965	965	0
208	20231018	162100	122122556	965	965	965	965	0
209	20231018	162000	122122556	965	965	965	965	0
210	20231018	161900	122122556	965	965	965	965	0
211	20231018	161800	122122556	965	965	965	965	0
212	20231018	161700	122122556	965	965	965	965	3040
213	20231018	161600	122122556	965	965	965	965	0
214	20231018	161500	122122556	965	965	965	965	0
215	20231018	161400	122122556	965	965	965	965	0
216	20231018	161300	122122556	965	965	965	965	0
217	20231018	161200	122122556	965	965	965	965	0
218	20231018	161100	122122556	965	965	965	965	0
219	20231018	161000	122122556	965	965	965	965	0
220	20231018	160900	122122556	965	965	965	965	0
221	20231018	160800	122122556	965	965	965	965	0
222	20231018	160700	122122556	965	965	965	965	0
223	20231018	160600	122122556	965	965	965	965	0
224	20231018	160500	122122556	965	965	965	965	0
225	20231018	160400	122122556	965	965	965	965	0
226	20231018	160300	122122556	965	965	965	965	0
227	20231018	160200	122122556	965	965	965	965	0
228	20231018	160100	122122556	965	965	965	965	0
229	20231018	160000	122122556	965	965	965	965	0
230	20231018	155900	122122556	965	965	965	965	0
231	20231018	155800	122122556	965	965	965	965	0
232	20231018	155700	122122556	965	965	965	965	0
233	20231018	155600	122122556	965	965	965	965	0
234	20231018	155500	122122556	965	965	965	965	0
235	20231018	155400	122122556	965	965	965	965	0
236	20231018	155300	122122556	965	965	965	965	0
237	20231018	155200	122122556	965	965	965	965	0
238	20231018	155100	122122556	965	965	965	965	0
239	20231018	155000	122122556	965	965	965	965	0
240	20231018	154900	122122556	965	965	965	965	0
241	20231018	154800	122122556	965	965	965	965	0
242	20231018	154700	122122556	965	965	965	965	3040
243	20231018	154600	122122556	965	965	965	965	0
244	20231018	154500	122122556	965	965	965	965	0
245	20231018	154400	122122556	965	965	965	965	0
246	20231018	154300	122122556	965	965	965	965	0
247	20231018	154200	122122556	965	965	965	965	0
248	20231018	154100	122122556	965	965	965	965	0
249	20231018	154000	122122556	965	965	965	965	0
250	20231018	153900	122122556	965	965	965	965	0
251	20231018	153800	122122556	965	965	965	965	0
252	20231018	153700	122122556	965	965	965	965	0
253	20231018	153600	122122556	965	965	965	965	0
254	20231018	153500	122122556	965	965	965	965	0
255	20231018	153400	122122556	965	965	965	965	0
256	20231018	153300	122122556	965	965	965	965	0
257	20231018	153200	122122556	965	965	965	965	0
258	20231018	153100	122122556	965	965	965	965	0
259	20231018	153000	122122556	965	965	965	965	3040
260	20231018	152900	119188956	960	960	960	960	0
261	20231018	152800	119188956	960	960	960	960	0
262	20231018	152700	119188956	960	960	960	960	0
263	20231018	152600	119188956	960	960	960	960	0
264	20231018	152500	119188956	960	960	960	960	0
265	20231018	152400	119188956	960	960	960	960	0
266	20231018	152300	119188956	960	960	960	960	0
267	20231018	152200	119188956	960	960	960	960	0
268	20231018	152100	119188956	960	960	960	960	0
269	20231018	152000	119188956	960	960	960	960	0
270	20231018	151900	119188956	960	960	960	960	90
271	20231018	151800	119102556	960	960	960	960	0
272	20231018	151700	119102556	960	960	960	960	2
273	20231018	151600	119100636	960	960	960	960	0
274	20231018	151500	119100636	960	960	961	960	369
275	20231018	151400	118746391	960	958	960	958	221
276	20231018	151300	118534361	959	959	959	959	101
277	20231018	151200	118437502	958	958	959	958	222
278	20231018	151100	118224825	958	958	958	958	0
279	20231018	151000	118224825	958	958	958	958	100
280	20231018	150900	118129025	958	958	958	953	102
281	20231018	150800	118031314	958	958	958	958	0
282	20231018	150700	118031314	958	958	958	958	0
283	20231018	150600	118031314	958	958	958	958	0
284	20231018	150500	118031314	958	954	958	952	2112
285	20231018	150400	116020441	954	954	954	954	1
286	20231018	150300	116019487	959	959	959	959	0
287	20231018	150200	116019487	959	959	959	959	0
288	20231018	150100	116019487	959	959	959	959	100
289	20231018	150000	115923587	959	959	959	959	100
290	20231018	145900	115827687	959	959	959	959	100
291	20231018	145800	115731787	959	959	959	959	0
292	20231018	145700	115731787	959	959	959	959	0
293	20231018	145600	115731787	959	959	959	959	0
294	20231018	145500	115731787	959	959	959	959	0
295	20231018	145400	115731787	959	959	959	959	0
296	20231018	145300	115731787	959	959	959	959	0
297	20231018	145200	115731787	959	959	959	959	0
298	20231018	145100	115731787	959	959	959	959	1
299	20231018	145000	115730828	959	959	959	959	0
300	20231018	144900	115730828	959	959	959	959	0
301	20231018	144800	115730828	959	952	959	952	296
302	20231018	144700	115449029	952	952	952	952	0
303	20231018	144600	115449029	952	952	952	952	0
304	20231018	144500	115449029	952	952	952	952	0
305	20231018	144400	115449029	952	952	952	952	0
306	20231018	144300	115449029	952	952	952	952	0
307	20231018	144200	115449029	952	952	952	952	0
308	20231018	144100	115449029	952	952	952	952	0
309	20231018	144000	115449029	952	952	952	952	3
310	20231018	143900	115446173	960	960	960	960	0
311	20231018	143800	115446173	960	960	960	960	0
312	20231018	143700	115446173	960	960	960	960	1
313	20231018	143600	115445213	960	960	960	960	0
314	20231018	143500	115445213	960	956	960	956	2
315	20231018	143400	115443297	956	956	956	956	0
316	20231018	143300	115443297	956	956	956	956	0
317	20231018	143200	115443297	956	956	956	956	0
318	20231018	143100	115443297	956	956	956	956	0
319	20231018	143000	115443297	956	956	956	956	0
320	20231018	142900	115443297	956	956	956	956	1
321	20231018	142800	115442341	953	953	953	953	0
322	20231018	142700	115442341	953	953	953	953	344
323	20231018	142600	115114509	958	958	958	958	0
324	20231018	142500	115114509	958	958	958	958	0
325	20231018	142400	115114509	958	954	958	951	4599
326	20231018	142300	110738644	960	960	960	960	0
327	20231018	142200	110738644	960	960	960	960	0
328	20231018	142100	110738644	960	960	960	960	1
329	20231018	142000	110737684	961	962	962	953	3051
330	20231018	141900	107827741	961	961	961	954	3011
331	20231018	141800	104950049	962	962	962	961	1076
332	20231018	141700	103915786	965	964	965	964	100
333	20231018	141600	103819368	965	965	965	965	0
334	20231018	141500	103819368	965	965	965	965	735
335	20231018	141400	103110093	965	965	965	965	0
336	20231018	141300	103110093	965	965	965	965	1
337	20231018	141200	103109128	966	966	966	966	0
338	20231018	141100	103109128	966	966	966	966	0
339	20231018	141000	103109128	966	966	966	966	0
340	20231018	140900	103109128	966	966	966	966	0
341	20231018	140800	103109128	966	966	966	966	0
342	20231018	140700	103109128	966	966	966	966	1
343	20231018	140600	103108162	966	966	966	966	91
344	20231018	140500	103020256	966	966	966	966	30
345	20231018	140400	102991276	966	966	966	966	0
346	20231018	140300	102991276	966	966	966	966	50
347	20231018	140200	102942976	966	966	966	966	0
348	20231018	140100	102942976	966	966	966	966	0
349	20231018	140000	102942976	966	965	966	965	709
350	20231018	135900	102258790	965	965	965	965	0
351	20231018	135800	102258790	965	965	965	965	0
352	20231018	135700	102258790	965	965	965	965	0
353	20231018	135600	102258790	965	965	965	965	0
354	20231018	135500	102258790	965	965	965	965	0
355	20231018	135400	102258790	965	965	965	965	0
356	20231018	135300	102258790	965	965	965	965	0
357	20231018	135200	102258790	965	965	965	965	0
358	20231018	135100	102258790	965	965	965	965	0
359	20231018	135000	102258790	965	965	965	965	1
360	20231018	134900	102257825	961	961	961	961	0
361	20231018	134800	102257825	961	962	962	961	1500
362	20231018	134700	100815805	962	962	962	962	0
363	20231018	134600	100815805	962	962	962	962	0
364	20231018	134500	100815805	962	962	962	962	0
365	20231018	134400	100815805	962	962	962	962	0
366	20231018	134300	100815805	962	962	962	962	0
367	20231018	134200	100815805	962	962	962	962	0
368	20231018	134100	100815805	962	962	962	962	0
369	20231018	134000	100815805	962	962	962	962	0
370	20231018	133900	100815805	962	962	962	962	0
371	20231018	133800	100815805	962	962	962	962	700
372	20231018	133700	100142405	962	962	962	962	0
373	20231018	133600	100142405	962	962	962	962	0
374	20231018	133500	100142405	962	962	962	962	0
375	20231018	133400	100142405	962	962	962	962	0
376	20231018	133300	100142405	962	962	962	962	34
377	20231018	133200	100109697	964	964	964	964	0
378	20231018	133100	100109697	964	964	964	964	0
379	20231018	133000	100109697	964	964	964	964	627
380	20231018	132900	99505269	964	964	964	964	0
381	20231018	132800	99505269	964	964	964	964	0
382	20231018	132700	99505269	964	964	964	964	0
383	20231018	132600	99505269	964	964	964	964	0
384	20231018	132500	99505269	964	964	964	964	0
385	20231018	132400	99505269	964	964	964	964	536
386	20231018	132300	98988565	964	964	964	964	0
387	20231018	132200	98988565	964	964	964	964	0
388	20231018	132100	98988565	964	964	964	964	0
389	20231018	132000	98988565	964	964	964	964	0
390	20231018	131900	98988565	964	964	964	964	0
391	20231018	131800	98988565	964	964	964	964	23
392	20231018	131700	98966393	965	965	965	965	17
393	20231018	131600	98949988	964	962	964	962	120
394	20231018	131500	98834328	962	962	962	962	0
395	20231018	131400	98834328	962	962	962	962	9
396	20231018	131300	98825670	962	962	962	962	0
397	20231018	131200	98825670	962	962	962	962	0
398	20231018	131100	98825670	962	962	962	962	4
399	20231018	131000	98821822	962	962	962	962	33
400	20231018	130900	98790076	962	962	962	962	68
401	20231018	130800	98724660	960	960	960	960	0
402	20231018	130700	98724660	960	960	960	960	432
403	20231018	130600	98309940	960	960	960	960	0
404	20231018	130500	98309940	960	960	960	960	0
405	20231018	130400	98309940	960	960	960	960	1
406	20231018	130300	98308980	960	960	960	960	0
407	20231018	130200	98308980	960	960	960	960	15
408	20231018	130100	98294580	960	960	960	960	0
409	20231018	130000	98294580	960	960	960	960	0
410	20231018	125900	98294580	960	960	960	960	0
411	20231018	125800	98294580	960	960	960	960	1180
412	20231018	125700	97161780	960	960	960	960	0
413	20231018	125600	97161780	960	960	960	960	0
414	20231018	125500	97161780	960	960	960	960	1
415	20231018	125400	97160820	959	959	959	959	1231
416	20231018	125300	95980291	959	959	959	959	0
417	20231018	125200	95980291	959	959	959	959	0
418	20231018	125100	95980291	959	959	959	959	0
419	20231018	125000	95980291	959	959	959	959	0
420	20231018	124900	95980291	959	959	959	959	0
421	20231018	124800	95980291	959	959	959	959	0
422	20231018	124700	95980291	959	959	959	959	0
423	20231018	124600	95980291	959	959	959	959	0
424	20231018	124500	95980291	959	959	959	959	0
425	20231018	124400	95980291	959	959	959	959	0
426	20231018	124300	95980291	959	959	959	959	0
427	20231018	124200	95980291	959	959	959	959	0
428	20231018	124100	95980291	959	959	959	959	0
429	20231018	124000	95980291	959	959	959	959	0
430	20231018	123900	95980291	959	959	959	959	0
431	20231018	123800	95980291	959	959	959	959	0
432	20231018	123700	95980291	959	959	959	959	100
433	20231018	123600	95884391	959	959	959	959	0
434	20231018	123500	95884391	959	959	959	959	0
435	20231018	123400	95884391	959	959	959	959	0
436	20231018	123300	95884391	959	959	959	959	0
437	20231018	123200	95884391	959	959	959	959	0
438	20231018	123100	95884391	959	959	959	959	0
439	20231018	123000	95884391	959	959	959	959	4
440	20231018	122900	95880555	954	954	954	954	0
441	20231018	122800	95880555	954	954	954	954	0
442	20231018	122700	95880555	954	954	954	954	0
443	20231018	122600	95880555	954	954	954	954	0
444	20231018	122500	95880555	954	954	954	954	0
445	20231018	122400	95880555	954	954	954	954	0
446	20231018	122300	95880555	954	954	954	954	0
447	20231018	122200	95880555	954	954	954	954	0
448	20231018	122100	95880555	954	954	954	954	2
449	20231018	122000	95878647	953	953	953	953	0
450	20231018	121900	95878647	953	953	953	953	0
451	20231018	121800	95878647	953	953	953	953	0
452	20231018	121700	95878647	953	953	953	953	0
453	20231018	121600	95878647	953	953	953	953	311
454	20231018	121500	95582264	953	955	955	953	1836
455	20231018	121400	93831224	957	957	957	957	194
456	20231018	121300	93645566	957	957	957	957	0
457	20231018	121200	93645566	957	957	957	957	0
458	20231018	121100	93645566	957	957	957	957	0
459	20231018	121000	93645566	957	957	957	957	1505
460	20231018	120900	92205281	960	960	960	960	0
461	20231018	120800	92205281	960	960	960	960	0
462	20231018	120700	92205281	960	960	960	960	0
463	20231018	120600	92205281	960	960	960	960	0
464	20231018	120500	92205281	960	960	960	960	900
465	20231018	120400	91341281	960	960	960	960	0
466	20231018	120300	91341281	960	960	960	960	0
467	20231018	120200	91341281	960	960	960	960	0
468	20231018	120100	91341281	960	960	960	960	0
469	20231018	120000	91341281	960	960	960	960	0
470	20231018	115900	91341281	960	960	960	960	3
471	20231018	115800	91338401	960	960	960	960	0
472	20231018	115700	91338401	960	960	960	960	0
473	20231018	115600	91338401	960	960	960	960	0
474	20231018	115500	91338401	960	960	960	960	0
475	20231018	115400	91338401	960	960	960	960	0
476	20231018	115300	91338401	960	955	960	955	10000
477	20231018	115200	81763141	954	954	954	954	0
478	20231018	115100	81763141	954	954	954	954	0
479	20231018	115000	81763141	954	954	954	954	0
480	20231018	114900	81763141	954	954	954	954	0
481	20231018	114800	81763141	954	954	954	954	0
482	20231018	114700	81763141	954	954	954	954	0
483	20231018	114600	81763141	954	954	954	954	0
484	20231018	114500	81763141	954	954	954	954	0
485	20231018	114400	81763141	954	954	954	954	5
486	20231018	114300	81758371	955	955	955	955	2
487	20231018	114200	81756461	954	954	954	954	10
488	20231018	114100	81746921	955	955	955	955	0
489	20231018	114000	81746921	955	955	955	955	0
490	20231018	113900	81746921	955	955	955	955	0
491	20231018	113800	81746921	955	955	955	955	1
492	20231018	113700	81745966	954	954	954	954	0
493	20231018	113600	81745966	954	954	954	954	0
494	20231018	113500	81745966	954	954	954	954	0
495	20231018	113400	81745966	954	954	954	954	2
496	20231018	113300	81744058	955	955	955	955	0
497	20231018	113200	81744058	955	955	955	955	0
498	20231018	113100	81744058	955	955	955	955	0
499	20231018	113000	81744058	955	955	955	955	0
500	20231018	112900	81744058	955	955	955	955	0
501	20231018	112800	81744058	955	955	955	955	0
502	20231018	112700	81744058	955	955	955	955	0
503	20231018	112600	81744058	955	955	955	955	0
504	20231018	112500	81744058	955	955	955	955	0
505	20231018	112400	81744058	955	955	955	955	0
506	20231018	112300	81744058	955	955	955	955	0
507	20231018	112200	81744058	955	955	955	955	0
508	20231018	112100	81744058	955	955	955	955	0
509	20231018	112000	81744058	955	955	955	955	0
510	20231018	111900	81744058	955	955	955	955	0
511	20231018	111800	81744058	955	955	955	955	0
512	20231018	111700	81744058	955	953	955	953	11
513	20231018	111600	81733555	953	953	953	953	2
514	20231018	111500	81731649	955	955	955	955	80
515	20231018	111400	81655249	955	954	955	954	307
516	20231018	111300	81362081	954	954	954	954	0
517	20231018	111200	81362081	954	954	954	954	1
518	20231018	111100	81361127	953	953	953	953	134
519	20231018	111000	81233425	953	953	953	953	0
520	20231018	110900	81233425	953	953	953	953	30
521	20231018	110800	81204835	953	953	953	953	0
522	20231018	110700	81204835	953	953	953	953	0
523	20231018	110600	81204835	953	951	953	951	129
524	20231018	110500	81082154	951	951	951	951	2228
525	20231018	110400	78963326	951	953	953	951	14
526	20231018	110300	78949992	950	952	952	950	53
527	20231018	110200	78899570	950	950	950	950	0
528	20231018	110100	78899570	950	950	950	950	0
529	20231018	110000	78899570	950	952	952	950	5000
530	20231018	105900	74149537	952	952	952	952	0
531	20231018	105800	74149537	952	952	952	952	72
532	20231018	105700	74080993	953	953	953	953	0
533	20231018	105600	74080993	953	953	953	953	0
534	20231018	105500	74080993	953	953	953	953	0
535	20231018	105400	74080993	953	953	953	953	37
536	20231018	105300	74045732	954	954	954	954	0
537	20231018	105200	74045732	954	954	954	954	0
538	20231018	105100	74045732	954	954	954	954	0
539	20231018	105000	74045732	954	954	954	954	0
540	20231018	104900	74045732	954	955	955	954	82
541	20231018	104800	73967454	955	955	955	955	21
542	20231018	104700	73947399	955	955	955	955	1
543	20231018	104600	73946444	952	952	952	952	0
544	20231018	104500	73946444	952	952	952	952	0
545	20231018	104400	73946444	952	952	952	952	867
546	20231018	104300	73121060	954	954	954	954	306
547	20231018	104200	72829136	956	956	956	956	1
548	20231018	104100	72828180	953	953	953	953	0
549	20231018	104000	72828180	953	953	953	953	50
550	20231018	103900	72780530	954	956	956	954	2922
551	20231018	103800	69988632	960	960	960	960	0
552	20231018	103700	69988632	960	960	960	960	0
553	20231018	103600	69988632	960	960	960	960	0
554	20231018	103500	69988632	960	960	960	960	0
555	20231018	103400	69988632	960	960	960	960	1
556	20231018	103300	69987672	956	956	956	956	9
557	20231018	103200	69979068	959	958	959	958	2060
558	20231018	103100	68005539	950	950	950	950	0
559	20231018	103000	68005539	950	951	951	950	30000
560	20231018	102900	39503483	958	958	958	958	0
561	20231018	102800	39503483	958	958	958	958	0
562	20231018	102700	39503483	958	958	958	958	0
563	20231018	102600	39503483	958	958	958	958	0
564	20231018	102500	39503483	958	958	958	958	20
565	20231018	102400	39484323	958	958	958	958	0
566	20231018	102300	39484323	958	958	958	958	0
567	20231018	102200	39484323	958	958	958	958	0
568	20231018	102100	39484323	958	958	958	958	0
569	20231018	102000	39484323	958	958	958	958	0
570	20231018	101900	39484323	958	950	958	950	2774
571	20231018	101800	36849015	950	950	950	950	0
572	20231018	101700	36849015	950	950	950	950	0
573	20231018	101600	36849015	950	950	950	950	0
574	20231018	101500	36849015	950	950	950	950	0
575	20231018	101400	36849015	950	950	950	950	0
576	20231018	101300	36849015	950	950	950	950	0
577	20231018	101200	36849015	950	950	950	950	781
578	20231018	101100	36107065	950	950	950	950	20
579	20231018	101000	36088065	950	950	950	950	0
580	20231018	100900	36088065	950	949	950	949	788
581	20231018	100800	35339987	949	949	949	949	208
582	20231018	100700	35142595	950	950	950	950	0
583	20231018	100600	35142595	950	950	950	950	0
584	20231018	100500	35142595	950	950	950	950	0
585	20231018	100400	35142595	950	950	950	950	0
586	20231018	100300	35142595	950	950	950	950	0
587	20231018	100200	35142595	950	950	950	950	0
588	20231018	100100	35142595	950	950	950	950	0
589	20231018	100000	35142595	950	950	950	950	0
590	20231018	095900	35142595	950	951	951	950	358
591	20231018	095800	34802419	950	950	950	950	0
592	20231018	095700	34802419	950	951	951	950	54
593	20231018	095600	34751066	951	952	952	951	151
594	20231018	095500	34607365	953	955	955	953	240
595	20231018	095400	34378480	953	953	953	953	0
596	20231018	095300	34378480	953	953	953	953	0
597	20231018	095200	34378480	953	953	953	953	150
598	20231018	095100	34235530	953	958	958	950	5624
599	20231018	095000	28881230	960	961	961	959	322
600	20231018	094900	28572122	962	962	962	962	0
601	20231018	094800	28572122	962	962	962	962	10
602	20231018	094700	28562502	962	962	962	962	130
603	20231018	094600	28437442	964	964	964	964	0
604	20231018	094500	28437442	964	964	964	964	0
605	20231018	094400	28437442	964	964	964	964	0
606	20231018	094300	28437442	964	964	964	964	10
607	20231018	094200	28427802	964	961	964	961	1601
608	20231018	094100	26889238	963	963	963	962	230
609	20231018	094000	26667788	963	964	964	963	90
610	20231018	093900	26581088	965	965	965	965	0
611	20231018	093800	26581088	965	965	965	965	0
612	20231018	093700	26581088	965	965	965	965	2
613	20231018	093600	26579158	965	965	965	965	1
614	20231018	093500	26578193	965	965	965	965	0
615	20231018	093400	26578193	965	965	965	965	500
616	20231018	093300	26095693	965	965	965	965	202
617	20231018	093200	25900763	960	958	960	958	211
618	20231018	093100	25698523	955	958	958	955	17
619	20231018	093000	25682282	954	954	954	951	1352
620	20231018	092900	24393942	955	955	955	955	98
621	20231018	092800	24300352	955	959	959	955	1836
622	20231018	092700	22541971	960	960	960	960	0
623	20231018	092600	22541971	960	962	962	960	3928
624	20231018	092500	18770177	963	963	963	963	1226
625	20231018	092400	17589539	963	963	963	963	0
626	20231018	092300	17589539	963	963	963	963	0
627	20231018	092200	17589539	963	963	963	963	1982
628	20231018	092100	15680873	962	962	962	962	14
629	20231018	092000	15667405	963	963	963	963	20
630	20231018	091900	15648145	963	962	963	962	91
631	20231018	091800	15560513	960	961	961	960	6110
632	20231018	091700	9693861	962	962	962	962	2
633	20231018	091600	9691937	962	962	962	962	11
634	20231018	091500	9681355	964	964	964	964	8
635	20231018	091400	9673643	960	960	960	960	10
636	20231018	091300	9664043	960	960	960	959	306
637	20231018	091200	9370379	959	965	965	959	104
638	20231018	091100	9270577	965	965	965	965	50
639	20231018	091000	9222327	959	964	965	959	528
640	20231018	090900	8715231	962	962	962	962	50
641	20231018	090800	8667131	969	969	969	969	100
642	20231018	090700	8570231	969	969	969	969	12
643	20231018	090600	8558603	972	972	972	972	0
644	20231018	090500	8558603	972	972	972	972	1
645	20231018	090400	8557631	950	972	972	950	2579
646	20231018	090300	6081082	966	966	966	966	5
647	20231018	090200	6076252	970	962	970	962	2336
648	20231018	090100	3824055	960	960	960	960	0
649	20231018	090000	3824055	960	955	960	955	4004