KissMeData/238500/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202700	139311219	912	912	912	912	1700
3	20231018	202600	139311219	912	912	912	912	0
4	20231018	202500	139311219	912	912	912	912	0
5	20231018	202400	139311219	912	912	912	912	0
6	20231018	202300	139311219	912	912	912	912	0
7	20231018	202200	139311219	912	912	912	912	0
8	20231018	202100	139311219	912	912	912	912	0
9	20231018	202000	139311219	912	912	912	912	0
10	20231018	201900	139311219	912	912	912	912	0
11	20231018	201800	139311219	912	912	912	912	0
12	20231018	201700	139311219	912	912	912	912	0
13	20231018	201600	139311219	912	912	912	912	0
14	20231018	201500	139311219	912	912	912	912	0
15	20231018	201400	139311219	912	912	912	912	0
16	20231018	201300	139311219	912	912	912	912	0
17	20231018	201200	139311219	912	912	912	912	0
18	20231018	201100	139311219	912	912	912	912	0
19	20231018	201000	139311219	912	912	912	912	0
20	20231018	200900	139311219	912	912	912	912	0
21	20231018	200800	139311219	912	912	912	912	0
22	20231018	200700	139311219	912	912	912	912	0
23	20231018	200600	139311219	912	912	912	912	0
24	20231018	200500	139311219	912	912	912	912	0
25	20231018	200400	139311219	912	912	912	912	0
26	20231018	200300	139311219	912	912	912	912	0
27	20231018	200200	139311219	912	912	912	912	0
28	20231018	200100	139311219	912	912	912	912	0
29	20231018	200000	139311219	912	912	912	912	0
30	20231018	195900	139311219	912	912	912	912	0
31	20231018	195800	139311219	912	912	912	912	0
32	20231018	195700	139311219	912	912	912	912	1700
33	20231018	195600	139311219	912	912	912	912	0
34	20231018	195500	139311219	912	912	912	912	0
35	20231018	195400	139311219	912	912	912	912	0
36	20231018	195300	139311219	912	912	912	912	0
37	20231018	195200	139311219	912	912	912	912	0
38	20231018	195100	139311219	912	912	912	912	0
39	20231018	195000	139311219	912	912	912	912	0
40	20231018	194900	139311219	912	912	912	912	0
41	20231018	194800	139311219	912	912	912	912	0
42	20231018	194700	139311219	912	912	912	912	0
43	20231018	194600	139311219	912	912	912	912	0
44	20231018	194500	139311219	912	912	912	912	0
45	20231018	194400	139311219	912	912	912	912	0
46	20231018	194300	139311219	912	912	912	912	0
47	20231018	194200	139311219	912	912	912	912	0
48	20231018	194100	139311219	912	912	912	912	0
49	20231018	194000	139311219	912	912	912	912	0
50	20231018	193900	139311219	912	912	912	912	0
51	20231018	193800	139311219	912	912	912	912	0
52	20231018	193700	139311219	912	912	912	912	0
53	20231018	193600	139311219	912	912	912	912	0
54	20231018	193500	139311219	912	912	912	912	0
55	20231018	193400	139311219	912	912	912	912	0
56	20231018	193300	139311219	912	912	912	912	0
57	20231018	193200	139311219	912	912	912	912	0
58	20231018	193100	139311219	912	912	912	912	0
59	20231018	193000	139311219	912	912	912	912	0
60	20231018	192900	139311219	912	912	912	912	0
61	20231018	192800	139311219	912	912	912	912	0
62	20231018	192700	139311219	912	912	912	912	1700
63	20231018	192600	139311219	912	912	912	912	0
64	20231018	192500	139311219	912	912	912	912	0
65	20231018	192400	139311219	912	912	912	912	0
66	20231018	192300	139311219	912	912	912	912	0
67	20231018	192200	139311219	912	912	912	912	0
68	20231018	192100	139311219	912	912	912	912	0
69	20231018	192000	139311219	912	912	912	912	0
70	20231018	191900	139311219	912	912	912	912	0
71	20231018	191800	139311219	912	912	912	912	0
72	20231018	191700	139311219	912	912	912	912	0
73	20231018	191600	139311219	912	912	912	912	0
74	20231018	191500	139311219	912	912	912	912	0
75	20231018	191400	139311219	912	912	912	912	0
76	20231018	191300	139311219	912	912	912	912	0
77	20231018	191200	139311219	912	912	912	912	0
78	20231018	191100	139311219	912	912	912	912	0
79	20231018	191000	139311219	912	912	912	912	0
80	20231018	190900	139311219	912	912	912	912	0
81	20231018	190800	139311219	912	912	912	912	0
82	20231018	190700	139311219	912	912	912	912	0
83	20231018	190600	139311219	912	912	912	912	0
84	20231018	190500	139311219	912	912	912	912	0
85	20231018	190400	139311219	912	912	912	912	0
86	20231018	190300	139311219	912	912	912	912	0
87	20231018	190200	139311219	912	912	912	912	0
88	20231018	190100	139311219	912	912	912	912	0
89	20231018	190000	139311219	912	912	912	912	0
90	20231018	185900	139311219	912	912	912	912	0
91	20231018	185800	139311219	912	912	912	912	0
92	20231018	185700	139311219	912	912	912	912	1700
93	20231018	185600	139311219	912	912	912	912	0
94	20231018	185500	139311219	912	912	912	912	0
95	20231018	185400	139311219	912	912	912	912	0
96	20231018	185300	139311219	912	912	912	912	0
97	20231018	185200	139311219	912	912	912	912	0
98	20231018	185100	139311219	912	912	912	912	0
99	20231018	185000	139311219	912	912	912	912	0
100	20231018	184900	139311219	912	912	912	912	0
101	20231018	184800	139311219	912	912	912	912	0
102	20231018	184700	139311219	912	912	912	912	0
103	20231018	184600	139311219	912	912	912	912	0
104	20231018	184500	139311219	912	912	912	912	0
105	20231018	184400	139311219	912	912	912	912	0
106	20231018	184300	139311219	912	912	912	912	0
107	20231018	184200	139311219	912	912	912	912	0
108	20231018	184100	139311219	912	912	912	912	0
109	20231018	184000	139311219	912	912	912	912	0
110	20231018	183900	139311219	912	912	912	912	0
111	20231018	183800	139311219	912	912	912	912	0
112	20231018	183700	139311219	912	912	912	912	0
113	20231018	183600	139311219	912	912	912	912	0
114	20231018	183500	139311219	912	912	912	912	0
115	20231018	183400	139311219	912	912	912	912	0
116	20231018	183300	139311219	912	912	912	912	0
117	20231018	183200	139311219	912	912	912	912	0
118	20231018	183100	139311219	912	912	912	912	0
119	20231018	183000	139311219	912	912	912	912	0
120	20231018	182900	139311219	912	912	912	912	0
121	20231018	182800	139311219	912	912	912	912	0
122	20231018	182700	139311219	912	912	912	912	1700
123	20231018	182600	139311219	912	912	912	912	0
124	20231018	182500	139311219	912	912	912	912	0
125	20231018	182400	139311219	912	912	912	912	0
126	20231018	182300	139311219	912	912	912	912	0
127	20231018	182200	139311219	912	912	912	912	0
128	20231018	182100	139311219	912	912	912	912	0
129	20231018	182000	139311219	912	912	912	912	0
130	20231018	181900	139311219	912	912	912	912	0
131	20231018	181800	139311219	912	912	912	912	0
132	20231018	181700	139311219	912	912	912	912	0
133	20231018	181600	139311219	912	912	912	912	0
134	20231018	181500	139311219	912	912	912	912	0
135	20231018	181400	139311219	912	912	912	912	0
136	20231018	181300	139311219	912	912	912	912	0
137	20231018	181200	139311219	912	912	912	912	0
138	20231018	181100	139311219	912	912	912	912	0
139	20231018	181000	139311219	912	912	912	912	0
140	20231018	180900	139311219	912	912	912	912	0
141	20231018	180800	139311219	912	912	912	912	0
142	20231018	180700	139311219	912	912	912	912	0
143	20231018	180600	139311219	912	912	912	912	0
144	20231018	180500	139311219	912	912	912	912	0
145	20231018	180400	139311219	912	912	912	912	0
146	20231018	180300	139311219	912	912	912	912	0
147	20231018	180200	139311219	912	912	912	912	0
148	20231018	180100	139311219	912	912	912	912	0
149	20231018	180000	139311219	912	912	912	912	0
150	20231018	175900	139311219	912	912	912	912	0
151	20231018	175800	139311219	912	912	912	912	0
152	20231018	175700	139311219	912	912	912	912	1700
153	20231018	175600	139311219	912	912	912	912	0
154	20231018	175500	139311219	912	912	912	912	0
155	20231018	175400	139311219	912	912	912	912	0
156	20231018	175300	139311219	912	912	912	912	0
157	20231018	175200	139311219	912	912	912	912	0
158	20231018	175100	139311219	912	912	912	912	0
159	20231018	175000	139311219	912	912	912	912	0
160	20231018	174900	139311219	912	912	912	912	0
161	20231018	174800	139311219	912	912	912	912	0
162	20231018	174700	139311219	912	912	912	912	0
163	20231018	174600	139311219	912	912	912	912	0
164	20231018	174500	139311219	912	912	912	912	0
165	20231018	174400	139311219	912	912	912	912	0
166	20231018	174300	139311219	912	912	912	912	0
167	20231018	174200	139311219	912	912	912	912	0
168	20231018	174100	139311219	912	912	912	912	0
169	20231018	174000	139311219	912	912	912	912	0
170	20231018	173900	139311219	912	912	912	912	0
171	20231018	173800	139311219	912	912	912	912	0
172	20231018	173700	139311219	912	912	912	912	0
173	20231018	173600	139311219	912	912	912	912	0
174	20231018	173500	139311219	912	912	912	912	0
175	20231018	173400	139311219	912	912	912	912	0
176	20231018	173300	139311219	912	912	912	912	0
177	20231018	173200	139311219	912	912	912	912	0
178	20231018	173100	139311219	912	912	912	912	0
179	20231018	173000	139311219	912	912	912	912	0
180	20231018	172900	139311219	912	912	912	912	0
181	20231018	172800	139311219	912	912	912	912	0
182	20231018	172700	139311219	912	912	912	912	1700
183	20231018	172600	139311219	912	912	912	912	0
184	20231018	172500	139311219	912	912	912	912	0
185	20231018	172400	139311219	912	912	912	912	0
186	20231018	172300	139311219	912	912	912	912	0
187	20231018	172200	139311219	912	912	912	912	0
188	20231018	172100	139311219	912	912	912	912	0
189	20231018	172000	139311219	912	912	912	912	0
190	20231018	171900	139311219	912	912	912	912	0
191	20231018	171800	139311219	912	912	912	912	0
192	20231018	171700	139311219	912	912	912	912	0
193	20231018	171600	139311219	912	912	912	912	0
194	20231018	171500	139311219	912	912	912	912	0
195	20231018	171400	139311219	912	912	912	912	0
196	20231018	171300	139311219	912	912	912	912	0
197	20231018	171200	139311219	912	912	912	912	0
198	20231018	171100	139311219	912	912	912	912	0
199	20231018	171000	139311219	912	912	912	912	0
200	20231018	170900	139311219	912	912	912	912	0
201	20231018	170800	139311219	912	912	912	912	0
202	20231018	170700	139311219	912	912	912	912	0
203	20231018	170600	139311219	912	912	912	912	0
204	20231018	170500	139311219	912	912	912	912	0
205	20231018	170400	139311219	912	912	912	912	0
206	20231018	170300	139311219	912	912	912	912	0
207	20231018	170200	139311219	912	912	912	912	0
208	20231018	170100	139311219	912	912	912	912	0
209	20231018	170000	139311219	912	912	912	912	0
210	20231018	165900	139311219	912	912	912	912	0
211	20231018	165800	139311219	912	912	912	912	0
212	20231018	165700	139311219	912	912	912	912	1700
213	20231018	165600	139311219	912	912	912	912	0
214	20231018	165500	139311219	912	912	912	912	0
215	20231018	165400	139311219	912	912	912	912	0
216	20231018	165300	139311219	912	912	912	912	0
217	20231018	165200	139311219	912	912	912	912	0
218	20231018	165100	139311219	912	912	912	912	0
219	20231018	165000	139311219	912	912	912	912	0
220	20231018	164900	139311219	912	912	912	912	0
221	20231018	164800	139311219	912	912	912	912	0
222	20231018	164700	139311219	912	912	912	912	0
223	20231018	164600	139311219	912	912	912	912	0
224	20231018	164500	139311219	912	912	912	912	0
225	20231018	164400	139311219	912	912	912	912	0
226	20231018	164300	139311219	912	912	912	912	0
227	20231018	164200	139311219	912	912	912	912	0
228	20231018	164100	139311219	912	912	912	912	0
229	20231018	164000	139311219	912	912	912	912	0
230	20231018	163900	139311219	912	912	912	912	0
231	20231018	163800	139311219	912	912	912	912	0
232	20231018	163700	139311219	912	912	912	912	0
233	20231018	163600	139311219	912	912	912	912	0
234	20231018	163500	139311219	912	912	912	912	0
235	20231018	163400	139311219	912	912	912	912	0
236	20231018	163300	139311219	912	912	912	912	0
237	20231018	163200	139311219	912	912	912	912	0
238	20231018	163100	139311219	912	912	912	912	0
239	20231018	163000	139311219	912	912	912	912	0
240	20231018	162900	139311219	912	912	912	912	0
241	20231018	162800	139311219	912	912	912	912	0
242	20231018	162700	139311219	912	912	912	912	1700
243	20231018	162600	139311219	912	912	912	912	0
244	20231018	162500	139311219	912	912	912	912	0
245	20231018	162400	139311219	912	912	912	912	0
246	20231018	162300	139311219	912	912	912	912	0
247	20231018	162200	139311219	912	912	912	912	0
248	20231018	162100	139311219	912	912	912	912	0
249	20231018	162000	139311219	912	912	912	912	0
250	20231018	161900	139311219	912	912	912	912	0
251	20231018	161800	139311219	912	912	912	912	0
252	20231018	161700	139311219	912	912	912	912	0
253	20231018	161600	139311219	912	912	912	912	0
254	20231018	161500	139311219	912	912	912	912	0
255	20231018	161400	139311219	912	912	912	912	0
256	20231018	161300	139311219	912	912	912	912	0
257	20231018	161200	139311219	912	912	912	912	0
258	20231018	161100	139311219	912	912	912	912	0
259	20231018	161000	139311219	912	912	912	912	0
260	20231018	160900	139311219	912	912	912	912	0
261	20231018	160800	139311219	912	912	912	912	0
262	20231018	160700	139311219	912	912	912	912	0
263	20231018	160600	139311219	912	912	912	912	0
264	20231018	160500	139311219	912	912	912	912	0
265	20231018	160400	139311219	912	912	912	912	0
266	20231018	160300	139311219	912	912	912	912	0
267	20231018	160200	139311219	912	912	912	912	0
268	20231018	160100	139311219	912	912	912	912	0
269	20231018	160000	139311219	912	912	912	912	0
270	20231018	155900	139311219	912	912	912	912	0
271	20231018	155800	139311219	912	912	912	912	0
272	20231018	155700	139311219	912	912	912	912	1700
273	20231018	155600	139311219	912	912	912	912	0
274	20231018	155500	139311219	912	912	912	912	0
275	20231018	155400	139311219	912	912	912	912	0
276	20231018	155300	139311219	912	912	912	912	0
277	20231018	155200	139311219	912	912	912	912	0
278	20231018	155100	139311219	912	912	912	912	0
279	20231018	155000	139311219	912	912	912	912	0
280	20231018	154900	139311219	912	912	912	912	0
281	20231018	154800	139311219	912	912	912	912	0
282	20231018	154700	139311219	912	912	912	912	0
283	20231018	154600	139311219	912	912	912	912	0
284	20231018	154500	139311219	912	912	912	912	0
285	20231018	154400	139311219	912	912	912	912	0
286	20231018	154300	139311219	912	912	912	912	0
287	20231018	154200	139311219	912	912	912	912	0
288	20231018	154100	139311219	912	912	912	912	0
289	20231018	154000	139311219	912	912	912	912	0
290	20231018	153900	139311219	912	912	912	912	0
291	20231018	153800	139311219	912	912	912	912	0
292	20231018	153700	139311219	912	912	912	912	0
293	20231018	153600	139311219	912	912	912	912	0
294	20231018	153500	139311219	912	912	912	912	0
295	20231018	153400	139311219	912	912	912	912	0
296	20231018	153300	139311219	912	912	912	912	0
297	20231018	153200	139311219	912	912	912	912	0
298	20231018	153100	139311219	912	912	912	912	0
299	20231018	153000	139311219	912	912	912	912	1700
300	20231018	152900	137760819	912	912	912	912	0
301	20231018	152800	137760819	912	912	912	912	0
302	20231018	152700	137760819	912	912	912	912	0
303	20231018	152600	137760819	912	912	912	912	0
304	20231018	152500	137760819	912	912	912	912	0
305	20231018	152400	137760819	912	912	912	912	0
306	20231018	152300	137760819	912	912	912	912	0
307	20231018	152200	137760819	912	912	912	912	0
308	20231018	152100	137760819	912	912	912	912	0
309	20231018	152000	137760819	912	912	912	912	0
310	20231018	151900	137760819	912	911	912	900	6027
311	20231018	151800	132335429	911	911	911	911	0
312	20231018	151700	132335429	911	911	911	911	119
313	20231018	151600	132227020	911	902	911	901	441
314	20231018	151500	131829429	903	903	903	903	100
315	20231018	151400	131739129	912	912	912	912	0
316	20231018	151300	131739129	912	912	912	912	0
317	20231018	151200	131739129	912	912	912	912	0
318	20231018	151100	131739129	912	912	912	912	0
319	20231018	151000	131739129	912	912	912	912	20
320	20231018	150900	131720889	912	912	912	912	0
321	20231018	150800	131720889	912	912	912	912	0
322	20231018	150700	131720889	912	912	912	912	0
323	20231018	150600	131720889	912	912	912	912	1
324	20231018	150500	131719977	900	900	900	900	0
325	20231018	150400	131719977	900	902	902	900	2546
326	20231018	150300	129427927	912	912	912	912	0
327	20231018	150200	129427927	912	912	912	912	0
328	20231018	150100	129427927	912	912	912	912	0
329	20231018	150000	129427927	912	912	912	912	1
330	20231018	145900	129427015	911	911	911	911	0
331	20231018	145800	129427015	911	911	911	911	0
332	20231018	145700	129427015	911	911	911	911	2555
333	20231018	145600	127099410	911	911	911	911	0
334	20231018	145500	127099410	911	911	911	911	0
335	20231018	145400	127099410	911	911	911	911	0
336	20231018	145300	127099410	911	911	911	911	0
337	20231018	145200	127099410	911	911	911	911	0
338	20231018	145100	127099410	911	911	911	911	0
339	20231018	145000	127099410	911	911	911	911	503
340	20231018	144900	126641177	911	911	911	911	0
341	20231018	144800	126641177	911	911	911	911	0
342	20231018	144700	126641177	911	911	911	911	0
343	20231018	144600	126641177	911	911	911	911	0
344	20231018	144500	126641177	911	911	911	911	0
345	20231018	144400	126641177	911	911	911	911	499
346	20231018	144300	126186588	911	911	911	911	0
347	20231018	144200	126186588	911	911	911	911	0
348	20231018	144100	126186588	911	911	911	911	0
349	20231018	144000	126186588	911	911	911	911	0
350	20231018	143900	126186588	911	911	911	911	1
351	20231018	143800	126185677	912	912	912	912	0
352	20231018	143700	126185677	912	912	912	912	0
353	20231018	143600	126185677	912	912	912	912	0
354	20231018	143500	126185677	912	912	912	912	40
355	20231018	143400	126149197	913	913	913	913	0
356	20231018	143300	126149197	913	913	913	913	0
357	20231018	143200	126149197	913	913	913	913	0
358	20231018	143100	126149197	913	913	913	913	0
359	20231018	143000	126149197	913	913	913	913	0
360	20231018	142900	126149197	913	913	913	913	0
361	20231018	142800	126149197	913	913	913	913	0
362	20231018	142700	126149197	913	913	913	913	0
363	20231018	142600	126149197	913	913	913	913	0
364	20231018	142500	126149197	913	913	913	913	0
365	20231018	142400	126149197	913	913	913	913	0
366	20231018	142300	126149197	913	913	913	913	0
367	20231018	142200	126149197	913	913	913	913	0
368	20231018	142100	126149197	913	913	913	913	0
369	20231018	142000	126149197	913	913	913	913	0
370	20231018	141900	126149197	913	913	913	913	0
371	20231018	141800	126149197	913	913	913	913	0
372	20231018	141700	126149197	913	913	913	913	0
373	20231018	141600	126149197	913	912	913	912	150
374	20231018	141500	126012324	912	912	912	912	32
375	20231018	141400	125983140	910	912	912	910	11
376	20231018	141300	125973110	913	913	913	913	0
377	20231018	141200	125973110	913	913	913	913	10
378	20231018	141100	125963980	913	913	913	913	1000
379	20231018	141000	125050980	913	913	913	913	0
380	20231018	140900	125050980	913	913	913	913	0
381	20231018	140800	125050980	913	913	913	913	50
382	20231018	140700	125005330	913	912	913	912	2
383	20231018	140600	125003505	913	913	913	913	0
384	20231018	140500	125003505	913	912	913	912	894
385	20231018	140400	124188176	912	912	912	912	1000
386	20231018	140300	123276176	912	912	912	912	1
387	20231018	140200	123275264	911	911	911	911	10
388	20231018	140100	123266154	910	910	910	910	12
389	20231018	140000	123255234	911	911	911	911	0
390	20231018	135900	123255234	911	911	911	911	0
391	20231018	135800	123255234	911	911	911	911	0
392	20231018	135700	123255234	911	911	911	911	0
393	20231018	135600	123255234	911	911	911	911	60
394	20231018	135500	123200574	912	912	912	912	0
395	20231018	135400	123200574	912	912	912	912	0
396	20231018	135300	123200574	912	897	912	897	261
397	20231018	135200	122966442	912	912	912	912	0
398	20231018	135100	122966442	912	912	912	912	0
399	20231018	135000	122966442	912	912	912	912	1000
400	20231018	134900	122054442	912	911	912	911	1090
401	20231018	134800	121061451	910	910	910	910	75
402	20231018	134700	120993201	910	910	910	910	700
403	20231018	134600	120356201	910	910	910	910	0
404	20231018	134500	120356201	910	910	910	910	0
405	20231018	134400	120356201	910	910	910	910	0
406	20231018	134300	120356201	910	910	910	910	0
407	20231018	134200	120356201	910	910	910	910	4
408	20231018	134100	120352561	910	910	910	910	1
409	20231018	134000	120351651	909	909	909	909	0
410	20231018	133900	120351651	909	909	909	909	670
411	20231018	133800	119742621	909	909	909	909	0
412	20231018	133700	119742621	909	909	909	909	0
413	20231018	133600	119742621	909	909	909	909	0
414	20231018	133500	119742621	909	909	909	909	0
415	20231018	133400	119742621	909	909	909	909	0
416	20231018	133300	119742621	909	909	909	909	0
417	20231018	133200	119742621	909	909	909	909	0
418	20231018	133100	119742621	909	909	909	909	0
419	20231018	133000	119742621	909	909	909	909	0
420	20231018	132900	119742621	909	909	909	909	0
421	20231018	132800	119742621	909	909	909	909	0
422	20231018	132700	119742621	909	909	909	909	0
423	20231018	132600	119742621	909	909	909	909	0
424	20231018	132500	119742621	909	909	909	909	0
425	20231018	132400	119742621	909	909	909	909	0
426	20231018	132300	119742621	909	909	909	909	0
427	20231018	132200	119742621	909	909	909	909	0
428	20231018	132100	119742621	909	909	909	909	0
429	20231018	132000	119742621	909	909	909	909	30
430	20231018	131900	119715351	909	909	909	909	0
431	20231018	131800	119715351	909	909	909	909	0
432	20231018	131700	119715351	909	909	909	909	0
433	20231018	131600	119715351	909	909	909	909	0
434	20231018	131500	119715351	909	909	909	909	0
435	20231018	131400	119715351	909	909	909	909	0
436	20231018	131300	119715351	909	909	909	909	0
437	20231018	131200	119715351	909	909	909	909	0
438	20231018	131100	119715351	909	909	909	909	0
439	20231018	131000	119715351	909	909	909	909	0
440	20231018	130900	119715351	909	909	909	909	0
441	20231018	130800	119715351	909	909	909	909	0
442	20231018	130700	119715351	909	909	909	909	0
443	20231018	130600	119715351	909	909	909	909	0
444	20231018	130500	119715351	909	909	909	909	0
445	20231018	130400	119715351	909	909	909	909	0
446	20231018	130300	119715351	909	909	909	909	0
447	20231018	130200	119715351	909	909	909	909	0
448	20231018	130100	119715351	909	909	909	909	10
449	20231018	130000	119706261	910	910	910	910	0
450	20231018	125900	119706261	910	910	910	910	40
451	20231018	125800	119669861	911	911	911	911	0
452	20231018	125700	119669861	911	911	911	911	0
453	20231018	125600	119669861	911	911	911	911	50
454	20231018	125500	119624311	911	911	911	911	450
455	20231018	125400	119214361	911	911	911	911	0
456	20231018	125300	119214361	911	911	911	911	0
457	20231018	125200	119214361	911	911	911	911	0
458	20231018	125100	119214361	911	911	911	911	0
459	20231018	125000	119214361	911	911	911	911	0
460	20231018	124900	119214361	911	911	911	911	0
461	20231018	124800	119214361	911	911	911	911	0
462	20231018	124700	119214361	911	911	911	911	0
463	20231018	124600	119214361	911	911	911	911	6
464	20231018	124500	119208895	909	909	909	909	0
465	20231018	124400	119208895	909	909	909	909	0
466	20231018	124300	119208895	909	909	909	909	0
467	20231018	124200	119208895	909	909	909	909	0
468	20231018	124100	119208895	909	902	909	895	5001
469	20231018	124000	114714183	909	909	909	909	0
470	20231018	123900	114714183	909	902	909	902	101
471	20231018	123800	114623074	911	911	911	911	3
472	20231018	123700	114620341	901	901	901	901	0
473	20231018	123600	114620341	901	901	901	901	100
474	20231018	123500	114530241	901	911	911	901	32
475	20231018	123400	114501389	911	911	911	911	0
476	20231018	123300	114501389	911	911	911	911	0
477	20231018	123200	114501389	911	911	911	911	0
478	20231018	123100	114501389	911	911	911	911	600
479	20231018	123000	113954789	911	911	911	911	1000
480	20231018	122900	113043789	910	910	910	910	1000
481	20231018	122800	112133789	912	912	912	912	0
482	20231018	122700	112133789	912	912	912	912	62
483	20231018	122600	112077245	910	910	910	910	0
484	20231018	122500	112077245	910	910	910	910	500
485	20231018	122400	111622245	912	912	912	912	0
486	20231018	122300	111622245	912	912	912	912	0
487	20231018	122200	111622245	912	912	912	912	0
488	20231018	122100	111622245	912	912	912	912	0
489	20231018	122000	111622245	912	912	912	912	0
490	20231018	121900	111622245	912	912	912	912	0
491	20231018	121800	111622245	912	912	912	912	200
492	20231018	121700	111439845	912	912	912	912	0
493	20231018	121600	111439845	912	912	912	912	0
494	20231018	121500	111439845	912	912	912	912	21
495	20231018	121400	111420693	911	911	911	911	0
496	20231018	121300	111420693	911	911	911	911	0
497	20231018	121200	111420693	911	911	911	911	0
498	20231018	121100	111420693	911	911	911	911	0
499	20231018	121000	111420693	911	911	911	911	2000
500	20231018	120900	109598693	911	911	911	911	0
501	20231018	120800	109598693	911	911	911	911	1078
502	20231018	120700	108616635	910	909	910	909	1400
503	20231018	120600	107342735	910	910	910	910	0
504	20231018	120500	107342735	910	910	910	910	0
505	20231018	120400	107342735	910	910	910	910	10
506	20231018	120300	107333635	900	900	900	900	100
507	20231018	120200	107243635	910	910	910	910	190
508	20231018	120100	107070735	911	911	911	911	0
509	20231018	120000	107070735	911	911	911	911	0
510	20231018	115900	107070735	911	911	911	911	0
511	20231018	115800	107070735	911	911	911	911	0
512	20231018	115700	107070735	911	911	911	911	0
513	20231018	115600	107070735	911	911	911	911	0
514	20231018	115500	107070735	911	911	911	911	0
515	20231018	115400	107070735	911	911	911	911	0
516	20231018	115300	107070735	911	911	911	911	0
517	20231018	115200	107070735	911	911	911	911	1000
518	20231018	115100	106159735	911	911	911	911	0
519	20231018	115000	106159735	911	910	911	910	383
520	20231018	114900	105811088	910	910	910	910	1
521	20231018	114800	105810178	909	909	909	909	0
522	20231018	114700	105810178	909	909	909	909	0
523	20231018	114600	105810178	909	909	909	909	2000
524	20231018	114500	103992178	910	910	910	910	0
525	20231018	114400	103992178	910	907	910	907	8000
526	20231018	114300	96717320	907	907	907	907	0
527	20231018	114200	96717320	907	906	907	906	800
528	20231018	114100	95992010	906	906	906	906	0
529	20231018	114000	95992010	906	906	906	906	0
530	20231018	113900	95992010	906	906	906	906	80
531	20231018	113800	95919530	906	906	906	906	0
532	20231018	113700	95919530	906	906	906	906	0
533	20231018	113600	95919530	906	906	906	906	0
534	20231018	113500	95919530	906	906	906	906	0
535	20231018	113400	95919530	906	906	906	906	0
536	20231018	113300	95919530	906	906	906	906	0
537	20231018	113200	95919530	906	906	906	906	0
538	20231018	113100	95919530	906	906	906	906	0
539	20231018	113000	95919530	906	906	906	906	0
540	20231018	112900	95919530	906	906	906	906	0
541	20231018	112800	95919530	906	906	906	906	0
542	20231018	112700	95919530	906	906	906	906	0
543	20231018	112600	95919530	906	900	906	900	5227
544	20231018	112500	91214650	900	900	905	900	1092
545	20231018	112400	90231430	901	900	901	900	509
546	20231018	112300	89773130	900	900	900	900	350
547	20231018	112200	89458130	906	906	906	906	50
548	20231018	112100	89412830	906	906	906	906	0
549	20231018	112000	89412830	906	906	906	906	0
550	20231018	111900	89412830	906	906	906	906	100
551	20231018	111800	89322230	907	907	907	907	10
552	20231018	111700	89313160	906	906	906	906	500
553	20231018	111600	88860160	907	907	907	907	0
554	20231018	111500	88860160	907	907	907	907	0
555	20231018	111400	88860160	907	907	907	907	0
556	20231018	111300	88860160	907	907	907	907	200
557	20231018	111200	88678760	905	904	905	904	800
558	20231018	111100	87955020	905	905	905	905	0
559	20231018	111000	87955020	905	905	905	905	0
560	20231018	110900	87955020	905	905	905	905	3
561	20231018	110800	87952305	906	906	906	906	0
562	20231018	110700	87952305	906	906	906	906	0
563	20231018	110600	87952305	906	904	906	904	3500
564	20231018	110500	84784105	906	906	906	906	0
565	20231018	110400	84784105	906	906	906	906	0
566	20231018	110300	84784105	906	906	906	906	0
567	20231018	110200	84784105	906	906	906	906	0
568	20231018	110100	84784105	906	906	906	906	0
569	20231018	110000	84784105	906	906	906	906	0
570	20231018	105900	84784105	906	906	906	906	0
571	20231018	105800	84784105	906	906	906	906	0
572	20231018	105700	84784105	906	905	906	905	250
573	20231018	105600	84557804	906	906	906	906	0
574	20231018	105500	84557804	906	906	906	906	0
575	20231018	105400	84557804	906	906	906	906	0
576	20231018	105300	84557804	906	906	906	906	0
577	20231018	105200	84557804	906	905	906	905	50000
578	20231018	105100	39259194	905	905	905	905	120
579	20231018	105000	39150594	906	906	906	906	0
580	20231018	104900	39150594	906	906	906	906	0
581	20231018	104800	39150594	906	906	906	906	0
582	20231018	104700	39150594	906	906	906	906	0
583	20231018	104600	39150594	906	906	906	906	0
584	20231018	104500	39150594	906	906	906	906	0
585	20231018	104400	39150594	906	906	906	906	0
586	20231018	104300	39150594	906	906	906	906	0
587	20231018	104200	39150594	906	906	906	906	0
588	20231018	104100	39150594	906	906	906	906	0
589	20231018	104000	39150594	906	906	906	906	0
590	20231018	103900	39150594	906	906	906	906	2000
591	20231018	103800	37338594	906	906	906	906	2000
592	20231018	103700	35526594	906	906	906	906	0
593	20231018	103600	35526594	906	906	906	906	0
594	20231018	103500	35526594	906	906	906	906	0
595	20231018	103400	35526594	906	906	906	906	0
596	20231018	103300	35526594	906	906	906	906	316
597	20231018	103200	35240298	906	905	906	905	1885
598	20231018	103100	33534230	905	905	905	905	0
599	20231018	103000	33534230	905	905	905	905	0
600	20231018	102900	33534230	905	905	905	905	0
601	20231018	102800	33534230	905	905	905	905	0
602	20231018	102700	33534230	905	905	905	905	0
603	20231018	102600	33534230	905	905	905	905	0
604	20231018	102500	33534230	905	905	905	905	0
605	20231018	102400	33534230	905	893	905	892	1368
606	20231018	102300	32312941	905	905	905	905	0
607	20231018	102200	32312941	905	905	905	905	0
608	20231018	102100	32312941	905	905	905	905	0
609	20231018	102000	32312941	905	905	905	905	20
610	20231018	101900	32294841	905	905	905	905	0
611	20231018	101800	32294841	905	905	905	905	0
612	20231018	101700	32294841	905	905	905	905	214
613	20231018	101600	32101171	906	906	906	906	0
614	20231018	101500	32101171	906	906	906	906	0
615	20231018	101400	32101171	906	906	906	906	0
616	20231018	101300	32101171	906	906	906	906	6
617	20231018	101200	32095735	906	906	906	906	798
618	20231018	101100	31372747	906	905	906	905	300
619	20231018	101000	31101044	906	906	906	906	0
620	20231018	100900	31101044	906	905	906	905	772
621	20231018	100800	30402084	907	907	907	907	1600
622	20231018	100700	28950884	909	895	909	890	4955
623	20231018	100600	24532531	907	907	907	907	300
624	20231018	100500	24260431	910	910	910	910	0
625	20231018	100400	24260431	910	910	910	910	0
626	20231018	100300	24260431	910	910	910	910	0
627	20231018	100200	24260431	910	910	910	910	0
628	20231018	100100	24260431	910	910	910	910	2
629	20231018	100000	24258611	909	909	909	909	0
630	20231018	095900	24258611	909	909	909	909	25
631	20231018	095800	24235886	911	911	911	911	0
632	20231018	095700	24235886	911	911	911	911	0
633	20231018	095600	24235886	911	911	911	911	0
634	20231018	095500	24235886	911	911	911	911	400
635	20231018	095400	23871486	911	911	911	911	0
636	20231018	095300	23871486	911	911	911	911	0
637	20231018	095200	23871486	911	911	911	911	70
638	20231018	095100	23807716	911	911	911	911	0
639	20231018	095000	23807716	911	911	911	911	0
640	20231018	094900	23807716	911	892	912	891	946
641	20231018	094800	22963459	892	893	893	892	210
642	20231018	094700	22776029	913	913	913	913	0
643	20231018	094600	22776029	913	912	913	912	350
644	20231018	094500	22456729	912	912	912	912	2000
645	20231018	094400	20632729	913	913	913	913	0
646	20231018	094300	20632729	913	913	913	913	0
647	20231018	094200	20632729	913	913	913	913	0
648	20231018	094100	20632729	913	913	913	913	47
649	20231018	094000	20589818	913	910	913	910	1446
650	20231018	093900	19273955	910	913	914	910	508
651	20231018	093800	18810315	913	910	913	910	2558
652	20231018	093700	16480861	914	914	914	914	0
653	20231018	093600	16480861	914	914	914	914	0
654	20231018	093500	16480861	914	914	914	914	1000
655	20231018	093400	15566861	914	914	914	914	1795
656	20231018	093300	13926231	913	913	913	913	1843
657	20231018	093200	12243572	913	913	913	913	157
658	20231018	093100	12100231	912	910	912	910	1037
659	20231018	093000	11154987	912	911	912	911	12
660	20231018	092900	11144047	912	911	912	911	255
661	20231018	092800	10911537	911	911	911	911	209
662	20231018	092700	10721138	910	910	910	910	0
663	20231018	092600	10721138	910	914	914	910	2124
664	20231018	092500	8787802	910	914	915	910	1850
665	20231018	092400	7102652	885	886	886	885	346
666	20231018	092300	6796342	915	885	915	885	102
667	20231018	092200	6706012	915	915	915	915	5000
668	20231018	092100	2131012	915	915	915	915	0
669	20231018	092000	2131012	915	915	915	915	0
670	20231018	091900	2131012	915	915	915	915	0
671	20231018	091800	2131012	915	915	915	915	0
672	20231018	091700	2131012	915	915	915	915	241
673	20231018	091600	1910497	915	915	915	915	225
674	20231018	091500	1704622	926	926	926	926	0
675	20231018	091400	1704622	926	926	926	926	0
676	20231018	091300	1704622	926	926	926	926	600
677	20231018	091200	1149022	927	927	927	927	0
678	20231018	091100	1149022	927	927	927	927	0
679	20231018	091000	1149022	927	927	927	927	0
680	20231018	090900	1149022	927	927	927	927	0
681	20231018	090800	1149022	927	925	927	925	300
682	20231018	090700	871222	930	930	930	930	0
683	20231018	090600	871222	930	930	930	930	0
684	20231018	090500	871222	930	930	930	930	0
685	20231018	090400	871222	930	930	930	930	0
686	20231018	090300	871222	930	892	930	892	951
687	20231018	090200	892	892	892	892	892	0
688	20231018	090100	892	892	892	892	892	1
689	20231018	090000	0	882	882	882	882	0