KissMeData/064800/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193100	71728471	968	968	968	968	5941
3	20231018	193000	71728471	968	968	968	968	0
4	20231018	192900	71728471	968	968	968	968	0
5	20231018	192800	71728471	968	968	968	968	0
6	20231018	192700	71728471	968	968	968	968	0
7	20231018	192600	71728471	968	968	968	968	0
8	20231018	192500	71728471	968	968	968	968	0
9	20231018	192400	71728471	968	968	968	968	0
10	20231018	192300	71728471	968	968	968	968	0
11	20231018	192200	71728471	968	968	968	968	0
12	20231018	192100	71728471	968	968	968	968	0
13	20231018	192000	71728471	968	968	968	968	0
14	20231018	191900	71728471	968	968	968	968	0
15	20231018	191800	71728471	968	968	968	968	0
16	20231018	191700	71728471	968	968	968	968	0
17	20231018	191600	71728471	968	968	968	968	0
18	20231018	191500	71728471	968	968	968	968	0
19	20231018	191400	71728471	968	968	968	968	0
20	20231018	191300	71728471	968	968	968	968	0
21	20231018	191200	71728471	968	968	968	968	0
22	20231018	191100	71728471	968	968	968	968	0
23	20231018	191000	71728471	968	968	968	968	0
24	20231018	190900	71728471	968	968	968	968	0
25	20231018	190800	71728471	968	968	968	968	0
26	20231018	190700	71728471	968	968	968	968	0
27	20231018	190600	71728471	968	968	968	968	0
28	20231018	190500	71728471	968	968	968	968	0
29	20231018	190400	71728471	968	968	968	968	0
30	20231018	190300	71728471	968	968	968	968	0
31	20231018	190200	71728471	968	968	968	968	0
32	20231018	190100	71728471	968	968	968	968	5941
33	20231018	190000	71728471	968	968	968	968	0
34	20231018	185900	71728471	968	968	968	968	0
35	20231018	185800	71728471	968	968	968	968	0
36	20231018	185700	71728471	968	968	968	968	0
37	20231018	185600	71728471	968	968	968	968	0
38	20231018	185500	71728471	968	968	968	968	0
39	20231018	185400	71728471	968	968	968	968	0
40	20231018	185300	71728471	968	968	968	968	0
41	20231018	185200	71728471	968	968	968	968	0
42	20231018	185100	71728471	968	968	968	968	0
43	20231018	185000	71728471	968	968	968	968	0
44	20231018	184900	71728471	968	968	968	968	0
45	20231018	184800	71728471	968	968	968	968	0
46	20231018	184700	71728471	968	968	968	968	0
47	20231018	184600	71728471	968	968	968	968	0
48	20231018	184500	71728471	968	968	968	968	0
49	20231018	184400	71728471	968	968	968	968	0
50	20231018	184300	71728471	968	968	968	968	0
51	20231018	184200	71728471	968	968	968	968	0
52	20231018	184100	71728471	968	968	968	968	0
53	20231018	184000	71728471	968	968	968	968	0
54	20231018	183900	71728471	968	968	968	968	0
55	20231018	183800	71728471	968	968	968	968	0
56	20231018	183700	71728471	968	968	968	968	0
57	20231018	183600	71728471	968	968	968	968	0
58	20231018	183500	71728471	968	968	968	968	0
59	20231018	183400	71728471	968	968	968	968	0
60	20231018	183300	71728471	968	968	968	968	0
61	20231018	183200	71728471	968	968	968	968	0
62	20231018	183100	71728471	968	968	968	968	5941
63	20231018	183000	71728471	968	968	968	968	0
64	20231018	182900	71728471	968	968	968	968	0
65	20231018	182800	71728471	968	968	968	968	0
66	20231018	182700	71728471	968	968	968	968	0
67	20231018	182600	71728471	968	968	968	968	0
68	20231018	182500	71728471	968	968	968	968	0
69	20231018	182400	71728471	968	968	968	968	0
70	20231018	182300	71728471	968	968	968	968	0
71	20231018	182200	71728471	968	968	968	968	0
72	20231018	182100	71728471	968	968	968	968	0
73	20231018	182000	71728471	968	968	968	968	0
74	20231018	181900	71728471	968	968	968	968	0
75	20231018	181800	71728471	968	968	968	968	0
76	20231018	181700	71728471	968	968	968	968	0
77	20231018	181600	71728471	968	968	968	968	0
78	20231018	181500	71728471	968	968	968	968	0
79	20231018	181400	71728471	968	968	968	968	0
80	20231018	181300	71728471	968	968	968	968	0
81	20231018	181200	71728471	968	968	968	968	0
82	20231018	181100	71728471	968	968	968	968	0
83	20231018	181000	71728471	968	968	968	968	0
84	20231018	180900	71728471	968	968	968	968	0
85	20231018	180800	71728471	968	968	968	968	0
86	20231018	180700	71728471	968	968	968	968	0
87	20231018	180600	71728471	968	968	968	968	0
88	20231018	180500	71728471	968	968	968	968	0
89	20231018	180400	71728471	968	968	968	968	0
90	20231018	180300	71728471	968	968	968	968	0
91	20231018	180200	71728471	968	968	968	968	0
92	20231018	180100	71728471	968	968	968	968	5941
93	20231018	180000	71728471	968	968	968	968	0
94	20231018	175900	71728471	968	968	968	968	0
95	20231018	175800	71728471	968	968	968	968	0
96	20231018	175700	71728471	968	968	968	968	0
97	20231018	175600	71728471	968	968	968	968	0
98	20231018	175500	71728471	968	968	968	968	0
99	20231018	175400	71728471	968	968	968	968	0
100	20231018	175300	71728471	968	968	968	968	0
101	20231018	175200	71728471	968	968	968	968	0
102	20231018	175100	71728471	968	968	968	968	0
103	20231018	175000	71728471	968	968	968	968	0
104	20231018	174900	71728471	968	968	968	968	0
105	20231018	174800	71728471	968	968	968	968	0
106	20231018	174700	71728471	968	968	968	968	0
107	20231018	174600	71728471	968	968	968	968	0
108	20231018	174500	71728471	968	968	968	968	0
109	20231018	174400	71728471	968	968	968	968	0
110	20231018	174300	71728471	968	968	968	968	0
111	20231018	174200	71728471	968	968	968	968	0
112	20231018	174100	71728471	968	968	968	968	0
113	20231018	174000	71728471	968	968	968	968	0
114	20231018	173900	71728471	968	968	968	968	0
115	20231018	173800	71728471	968	968	968	968	0
116	20231018	173700	71728471	968	968	968	968	0
117	20231018	173600	71728471	968	968	968	968	0
118	20231018	173500	71728471	968	968	968	968	0
119	20231018	173400	71728471	968	968	968	968	0
120	20231018	173300	71728471	968	968	968	968	0
121	20231018	173200	71728471	968	968	968	968	0
122	20231018	173100	71728471	968	968	968	968	5941
123	20231018	173000	71728471	968	968	968	968	0
124	20231018	172900	71728471	968	968	968	968	0
125	20231018	172800	71728471	968	968	968	968	0
126	20231018	172700	71728471	968	968	968	968	0
127	20231018	172600	71728471	968	968	968	968	0
128	20231018	172500	71728471	968	968	968	968	0
129	20231018	172400	71728471	968	968	968	968	0
130	20231018	172300	71728471	968	968	968	968	0
131	20231018	172200	71728471	968	968	968	968	0
132	20231018	172100	71728471	968	968	968	968	0
133	20231018	172000	71728471	968	968	968	968	0
134	20231018	171900	71728471	968	968	968	968	0
135	20231018	171800	71728471	968	968	968	968	0
136	20231018	171700	71728471	968	968	968	968	0
137	20231018	171600	71728471	968	968	968	968	0
138	20231018	171500	71728471	968	968	968	968	0
139	20231018	171400	71728471	968	968	968	968	0
140	20231018	171300	71728471	968	968	968	968	0
141	20231018	171200	71728471	968	968	968	968	0
142	20231018	171100	71728471	968	968	968	968	0
143	20231018	171000	71728471	968	968	968	968	0
144	20231018	170900	71728471	968	968	968	968	0
145	20231018	170800	71728471	968	968	968	968	0
146	20231018	170700	71728471	968	968	968	968	0
147	20231018	170600	71728471	968	968	968	968	0
148	20231018	170500	71728471	968	968	968	968	0
149	20231018	170400	71728471	968	968	968	968	0
150	20231018	170300	71728471	968	968	968	968	0
151	20231018	170200	71728471	968	968	968	968	0
152	20231018	170100	71728471	968	968	968	968	5941
153	20231018	170000	71728471	968	968	968	968	0
154	20231018	165900	71728471	968	968	968	968	0
155	20231018	165800	71728471	968	968	968	968	0
156	20231018	165700	71728471	968	968	968	968	0
157	20231018	165600	71728471	968	968	968	968	0
158	20231018	165500	71728471	968	968	968	968	0
159	20231018	165400	71728471	968	968	968	968	0
160	20231018	165300	71728471	968	968	968	968	0
161	20231018	165200	71728471	968	968	968	968	0
162	20231018	165100	71728471	968	968	968	968	0
163	20231018	165000	71728471	968	968	968	968	0
164	20231018	164900	71728471	968	968	968	968	0
165	20231018	164800	71728471	968	968	968	968	0
166	20231018	164700	71728471	968	968	968	968	0
167	20231018	164600	71728471	968	968	968	968	0
168	20231018	164500	71728471	968	968	968	968	0
169	20231018	164400	71728471	968	968	968	968	0
170	20231018	164300	71728471	968	968	968	968	0
171	20231018	164200	71728471	968	968	968	968	0
172	20231018	164100	71728471	968	968	968	968	0
173	20231018	164000	71728471	968	968	968	968	0
174	20231018	163900	71728471	968	968	968	968	0
175	20231018	163800	71728471	968	968	968	968	0
176	20231018	163700	71728471	968	968	968	968	0
177	20231018	163600	71728471	968	968	968	968	0
178	20231018	163500	71728471	968	968	968	968	0
179	20231018	163400	71728471	968	968	968	968	0
180	20231018	163300	71728471	968	968	968	968	0
181	20231018	163200	71728471	968	968	968	968	0
182	20231018	163100	71728471	968	968	968	968	5941
183	20231018	163000	71728471	968	968	968	968	0
184	20231018	162900	71728471	968	968	968	968	0
185	20231018	162800	71728471	968	968	968	968	0
186	20231018	162700	71728471	968	968	968	968	0
187	20231018	162600	71728471	968	968	968	968	0
188	20231018	162500	71728471	968	968	968	968	0
189	20231018	162400	71728471	968	968	968	968	0
190	20231018	162300	71728471	968	968	968	968	0
191	20231018	162200	71728471	968	968	968	968	0
192	20231018	162100	71728471	968	968	968	968	0
193	20231018	162000	71728471	968	968	968	968	0
194	20231018	161900	71728471	968	968	968	968	0
195	20231018	161800	71728471	968	968	968	968	0
196	20231018	161700	71728471	968	968	968	968	0
197	20231018	161600	71728471	968	968	968	968	0
198	20231018	161500	71728471	968	968	968	968	0
199	20231018	161400	71728471	968	968	968	968	0
200	20231018	161300	71728471	968	968	968	968	0
201	20231018	161200	71728471	968	968	968	968	0
202	20231018	161100	71728471	968	968	968	968	0
203	20231018	161000	71728471	968	968	968	968	0
204	20231018	160900	71728471	968	968	968	968	0
205	20231018	160800	71728471	968	968	968	968	0
206	20231018	160700	71728471	968	968	968	968	0
207	20231018	160600	71728471	968	968	968	968	0
208	20231018	160500	71728471	968	968	968	968	0
209	20231018	160400	71728471	968	968	968	968	0
210	20231018	160300	71728471	968	968	968	968	0
211	20231018	160200	71728471	968	968	968	968	0
212	20231018	160100	71728471	968	968	968	968	5941
213	20231018	160000	71728471	968	968	968	968	0
214	20231018	155900	71728471	968	968	968	968	0
215	20231018	155800	71728471	968	968	968	968	0
216	20231018	155700	71728471	968	968	968	968	0
217	20231018	155600	71728471	968	968	968	968	0
218	20231018	155500	71728471	968	968	968	968	0
219	20231018	155400	71728471	968	968	968	968	0
220	20231018	155300	71728471	968	968	968	968	0
221	20231018	155200	71728471	968	968	968	968	0
222	20231018	155100	71728471	968	968	968	968	0
223	20231018	155000	71728471	968	968	968	968	0
224	20231018	154900	71728471	968	968	968	968	0
225	20231018	154800	71728471	968	968	968	968	0
226	20231018	154700	71728471	968	968	968	968	0
227	20231018	154600	71728471	968	968	968	968	0
228	20231018	154500	71728471	968	968	968	968	0
229	20231018	154400	71728471	968	968	968	968	0
230	20231018	154300	71728471	968	968	968	968	0
231	20231018	154200	71728471	968	968	968	968	0
232	20231018	154100	71728471	968	968	968	968	0
233	20231018	154000	71728471	968	968	968	968	0
234	20231018	153900	71728471	968	968	968	968	0
235	20231018	153800	71728471	968	968	968	968	0
236	20231018	153700	71728471	968	968	968	968	0
237	20231018	153600	71728471	968	968	968	968	0
238	20231018	153500	71728471	968	968	968	968	0
239	20231018	153400	71728471	968	968	968	968	0
240	20231018	153300	71728471	968	968	968	968	0
241	20231018	153200	71728471	968	968	968	968	0
242	20231018	153100	71728471	968	968	968	968	5941
243	20231018	153000	71728471	968	968	968	968	5941
244	20231018	152900	65977583	974	974	974	974	0
245	20231018	152800	65977583	974	974	974	974	0
246	20231018	152700	65977583	974	974	974	974	0
247	20231018	152600	65977583	974	974	974	974	0
248	20231018	152500	65977583	974	974	974	974	0
249	20231018	152400	65977583	974	974	974	974	0
250	20231018	152300	65977583	974	974	974	974	0
251	20231018	152200	65977583	974	974	974	974	0
252	20231018	152100	65977583	974	974	974	974	0
253	20231018	152000	65977583	974	974	974	974	0
254	20231018	151900	65977583	974	972	974	969	2016
255	20231018	151800	64023592	974	974	974	974	0
256	20231018	151700	64023592	974	974	974	974	0
257	20231018	151600	64023592	974	974	974	974	36
258	20231018	151500	63988528	974	974	974	974	0
259	20231018	151400	63988528	974	974	974	974	0
260	20231018	151300	63988528	974	974	974	974	0
261	20231018	151200	63988528	974	974	974	974	1
262	20231018	151100	63987554	974	972	974	969	791
263	20231018	151000	63220972	975	975	975	975	0
264	20231018	150900	63220972	975	975	975	975	0
265	20231018	150800	63220972	975	975	975	975	0
266	20231018	150700	63220972	975	975	975	975	0
267	20231018	150600	63220972	975	975	975	975	0
268	20231018	150500	63220972	975	975	975	975	0
269	20231018	150400	63220972	975	975	975	975	0
270	20231018	150300	63220972	975	975	975	975	0
271	20231018	150200	63220972	975	975	975	975	0
272	20231018	150100	63220972	975	975	975	975	0
273	20231018	150000	63220972	975	975	975	975	0
274	20231018	145900	63220972	975	975	975	975	0
275	20231018	145800	63220972	975	975	975	975	0
276	20231018	145700	63220972	975	975	975	975	0
277	20231018	145600	63220972	975	975	975	975	0
278	20231018	145500	63220972	975	975	975	975	0
279	20231018	145400	63220972	975	974	975	974	22
280	20231018	145300	63199542	974	974	974	974	0
281	20231018	145200	63199542	974	974	974	974	1
282	20231018	145100	63198568	976	976	976	976	0
283	20231018	145000	63198568	976	976	976	976	0
284	20231018	144900	63198568	976	976	976	976	0
285	20231018	144800	63198568	976	976	976	976	15
286	20231018	144700	63183928	976	976	976	976	0
287	20231018	144600	63183928	976	976	976	976	0
288	20231018	144500	63183928	976	976	976	976	0
289	20231018	144400	63183928	976	976	976	976	0
290	20231018	144300	63183928	976	976	976	976	0
291	20231018	144200	63183928	976	976	976	976	0
292	20231018	144100	63183928	976	976	976	976	0
293	20231018	144000	63183928	976	976	976	976	0
294	20231018	143900	63183928	976	976	976	976	0
295	20231018	143800	63183928	976	976	976	976	0
296	20231018	143700	63183928	976	976	976	976	100
297	20231018	143600	63086328	976	976	976	968	3162
298	20231018	143500	60025125	969	970	976	969	674
299	20231018	143400	59371690	977	977	977	977	0
300	20231018	143300	59371690	977	977	977	977	0
301	20231018	143200	59371690	977	977	977	977	100
302	20231018	143100	59273990	977	977	977	977	0
303	20231018	143000	59273990	977	977	977	977	0
304	20231018	142900	59273990	977	977	977	977	0
305	20231018	142800	59273990	977	977	977	977	0
306	20231018	142700	59273990	977	977	977	977	0
307	20231018	142600	59273990	977	977	977	977	0
308	20231018	142500	59273990	977	977	977	977	0
309	20231018	142400	59273990	977	977	977	977	0
310	20231018	142300	59273990	977	977	977	977	0
311	20231018	142200	59273990	977	977	977	977	0
312	20231018	142100	59273990	977	977	977	977	0
313	20231018	142000	59273990	977	977	977	977	0
314	20231018	141900	59273990	977	977	977	977	0
315	20231018	141800	59273990	977	977	977	977	0
316	20231018	141700	59273990	977	977	977	977	0
317	20231018	141600	59273990	977	977	977	977	220
318	20231018	141500	59059050	977	977	977	977	100
319	20231018	141400	58961350	977	976	977	976	4465
320	20231018	141300	54599145	976	975	976	975	7102
321	20231018	141200	47673291	972	971	972	971	1381
322	20231018	141100	46331900	971	971	971	971	0
323	20231018	141000	46331900	971	971	971	971	0
324	20231018	140900	46331900	971	971	971	971	0
325	20231018	140800	46331900	971	971	971	971	0
326	20231018	140700	46331900	971	971	971	971	0
327	20231018	140600	46331900	971	971	971	971	0
328	20231018	140500	46331900	971	971	971	971	0
329	20231018	140400	46331900	971	971	971	971	0
330	20231018	140300	46331900	971	971	971	971	0
331	20231018	140200	46331900	971	971	971	971	0
332	20231018	140100	46331900	971	971	971	971	0
333	20231018	140000	46331900	971	971	971	971	0
334	20231018	135900	46331900	971	971	971	971	1
335	20231018	135800	46330929	971	971	971	971	0
336	20231018	135700	46330929	971	971	971	971	0
337	20231018	135600	46330929	971	971	971	971	3
338	20231018	135500	46328016	969	969	969	969	500
339	20231018	135400	45843516	971	971	971	971	0
340	20231018	135300	45843516	971	971	971	971	0
341	20231018	135200	45843516	971	971	971	971	0
342	20231018	135100	45843516	971	971	971	971	0
343	20231018	135000	45843516	971	971	971	971	0
344	20231018	134900	45843516	971	971	971	971	0
345	20231018	134800	45843516	971	971	971	971	0
346	20231018	134700	45843516	971	971	971	971	20
347	20231018	134600	45824096	970	969	970	969	3285
348	20231018	134500	42639931	969	969	969	969	0
349	20231018	134400	42639931	969	969	969	969	960
350	20231018	134300	41709691	969	969	969	969	0
351	20231018	134200	41709691	969	969	969	969	3000
352	20231018	134100	38802691	969	969	969	969	0
353	20231018	134000	38802691	969	969	969	969	4
354	20231018	133900	38798815	969	969	969	969	4
355	20231018	133800	38794939	969	969	969	969	0
356	20231018	133700	38794939	969	969	969	969	0
357	20231018	133600	38794939	969	969	969	969	0
358	20231018	133500	38794939	969	969	969	969	3
359	20231018	133400	38792032	968	968	968	968	0
360	20231018	133300	38792032	968	968	968	968	1911
361	20231018	133200	36942184	968	968	968	968	0
362	20231018	133100	36942184	968	968	968	968	0
363	20231018	133000	36942184	968	968	968	968	0
364	20231018	132900	36942184	968	968	968	968	0
365	20231018	132800	36942184	968	968	968	968	0
366	20231018	132700	36942184	968	968	968	968	0
367	20231018	132600	36942184	968	968	968	968	0
368	20231018	132500	36942184	968	968	968	968	0
369	20231018	132400	36942184	968	968	968	968	0
370	20231018	132300	36942184	968	968	968	968	0
371	20231018	132200	36942184	968	968	968	968	0
372	20231018	132100	36942184	968	968	968	968	0
373	20231018	132000	36942184	968	965	968	965	682
374	20231018	131900	36283154	968	968	968	968	0
375	20231018	131800	36283154	968	968	968	968	0
376	20231018	131700	36283154	968	968	968	968	0
377	20231018	131600	36283154	968	968	968	968	0
378	20231018	131500	36283154	968	968	968	968	3032
379	20231018	131400	33348178	968	969	969	968	4049
380	20231018	131300	29426002	969	969	969	969	0
381	20231018	131200	29426002	969	969	969	969	0
382	20231018	131100	29426002	969	969	969	969	0
383	20231018	131000	29426002	969	969	969	969	0
384	20231018	130900	29426002	969	969	969	969	2500
385	20231018	130800	27003502	970	970	970	970	0
386	20231018	130700	27003502	970	970	970	970	0
387	20231018	130600	27003502	970	970	970	970	35
388	20231018	130500	26969552	971	971	971	971	0
389	20231018	130400	26969552	971	971	971	971	0
390	20231018	130300	26969552	971	971	971	971	0
391	20231018	130200	26969552	971	971	971	971	3
392	20231018	130100	26966639	970	971	971	970	697
393	20231018	130000	26290516	972	972	972	972	0
394	20231018	125900	26290516	972	972	972	972	0
395	20231018	125800	26290516	972	972	972	972	0
396	20231018	125700	26290516	972	972	972	972	0
397	20231018	125600	26290516	972	972	972	972	10
398	20231018	125500	26280796	973	973	973	973	0
399	20231018	125400	26280796	973	973	973	973	0
400	20231018	125300	26280796	973	973	973	973	0
401	20231018	125200	26280796	973	973	973	973	0
402	20231018	125100	26280796	973	973	973	973	0
403	20231018	125000	26280796	973	973	973	973	0
404	20231018	124900	26280796	973	973	973	973	0
405	20231018	124800	26280796	973	973	973	973	0
406	20231018	124700	26280796	973	973	973	973	0
407	20231018	124600	26280796	973	973	973	973	0
408	20231018	124500	26280796	973	973	973	973	0
409	20231018	124400	26280796	973	973	973	973	0
410	20231018	124300	26280796	973	973	973	973	0
411	20231018	124200	26280796	973	973	973	973	0
412	20231018	124100	26280796	973	973	973	973	0
413	20231018	124000	26280796	973	973	973	973	0
414	20231018	123900	26280796	973	973	973	973	0
415	20231018	123800	26280796	973	973	973	973	0
416	20231018	123700	26280796	973	973	973	973	0
417	20231018	123600	26280796	973	973	973	973	3
418	20231018	123500	26277877	971	971	971	971	0
419	20231018	123400	26277877	971	971	971	971	0
420	20231018	123300	26277877	971	971	971	971	0
421	20231018	123200	26277877	971	971	971	971	800
422	20231018	123100	25501077	974	974	974	974	0
423	20231018	123000	25501077	974	974	974	974	0
424	20231018	122900	25501077	974	974	974	974	0
425	20231018	122800	25501077	974	974	974	974	0
426	20231018	122700	25501077	974	974	974	974	0
427	20231018	122600	25501077	974	974	974	974	0
428	20231018	122500	25501077	974	974	974	974	0
429	20231018	122400	25501077	974	974	974	974	0
430	20231018	122300	25501077	974	974	974	974	5
431	20231018	122200	25496207	971	971	971	971	700
432	20231018	122100	24816507	974	974	974	974	5
433	20231018	122000	24811637	971	971	971	971	0
434	20231018	121900	24811637	971	971	971	971	0
435	20231018	121800	24811637	971	971	971	971	0
436	20231018	121700	24811637	971	971	971	971	0
437	20231018	121600	24811637	971	971	971	971	0
438	20231018	121500	24811637	971	971	971	971	0
439	20231018	121400	24811637	971	971	971	971	0
440	20231018	121300	24811637	971	971	971	971	0
441	20231018	121200	24811637	971	971	971	971	0
442	20231018	121100	24811637	971	971	971	971	0
443	20231018	121000	24811637	971	971	971	971	0
444	20231018	120900	24811637	971	971	971	971	0
445	20231018	120800	24811637	971	971	971	971	0
446	20231018	120700	24811637	971	971	971	971	0
447	20231018	120600	24811637	971	972	972	971	8000
448	20231018	120500	17043635	971	971	971	971	0
449	20231018	120400	17043635	971	971	971	971	0
450	20231018	120300	17043635	971	971	971	971	0
451	20231018	120200	17043635	971	971	971	971	0
452	20231018	120100	17043635	971	971	971	971	0
453	20231018	120000	17043635	971	971	971	971	800
454	20231018	115900	16266835	971	971	971	971	1063
455	20231018	115800	15234662	972	972	972	972	0
456	20231018	115700	15234662	972	972	972	972	0
457	20231018	115600	15234662	972	972	972	972	0
458	20231018	115500	15234662	972	972	972	972	0
459	20231018	115400	15234662	972	972	972	972	0
460	20231018	115300	15234662	972	972	972	972	1
461	20231018	115200	15233690	972	972	972	972	0
462	20231018	115100	15233690	972	972	972	972	0
463	20231018	115000	15233690	972	972	972	972	0
464	20231018	114900	15233690	972	972	972	972	0
465	20231018	114800	15233690	972	972	972	972	0
466	20231018	114700	15233690	972	972	972	972	0
467	20231018	114600	15233690	972	972	972	972	0
468	20231018	114500	15233690	972	972	972	972	0
469	20231018	114400	15233690	972	972	972	972	0
470	20231018	114300	15233690	972	972	972	972	0
471	20231018	114200	15233690	972	972	972	972	0
472	20231018	114100	15233690	972	972	972	972	0
473	20231018	114000	15233690	972	972	972	972	0
474	20231018	113900	15233690	972	972	972	972	1000
475	20231018	113800	14261690	972	972	972	972	0
476	20231018	113700	14261690	972	972	972	972	0
477	20231018	113600	14261690	972	972	972	972	0
478	20231018	113500	14261690	972	972	972	972	0
479	20231018	113400	14261690	972	972	972	972	0
480	20231018	113300	14261690	972	972	972	972	0
481	20231018	113200	14261690	972	972	972	972	10
482	20231018	113100	14251970	972	972	972	972	0
483	20231018	113000	14251970	972	972	972	972	0
484	20231018	112900	14251970	972	972	972	972	3
485	20231018	112800	14249054	971	971	971	971	0
486	20231018	112700	14249054	971	971	971	971	0
487	20231018	112600	14249054	971	971	971	971	2
488	20231018	112500	14247112	972	972	972	972	0
489	20231018	112400	14247112	972	972	972	972	0
490	20231018	112300	14247112	972	972	972	972	311
491	20231018	112200	13944820	972	972	972	972	0
492	20231018	112100	13944820	972	972	972	972	0
493	20231018	112000	13944820	972	972	972	972	0
494	20231018	111900	13944820	972	972	972	972	0
495	20231018	111800	13944820	972	972	972	972	0
496	20231018	111700	13944820	972	972	972	972	0
497	20231018	111600	13944820	972	972	972	972	0
498	20231018	111500	13944820	972	972	972	972	12
499	20231018	111400	13933156	972	972	972	972	0
500	20231018	111300	13933156	972	972	972	972	0
501	20231018	111200	13933156	972	972	972	972	0
502	20231018	111100	13933156	972	972	972	972	0
503	20231018	111000	13933156	972	972	972	972	5
504	20231018	110900	13928296	972	972	972	972	0
505	20231018	110800	13928296	972	974	974	972	13
506	20231018	110700	13915652	972	972	972	972	0
507	20231018	110600	13915652	972	972	972	972	0
508	20231018	110500	13915652	972	972	972	972	800
509	20231018	110400	13138052	973	973	973	973	0
510	20231018	110300	13138052	973	973	973	973	0
511	20231018	110200	13138052	973	973	973	973	0
512	20231018	110100	13138052	973	973	973	973	52
513	20231018	110000	13087456	973	973	973	973	0
514	20231018	105900	13087456	973	973	973	973	1200
515	20231018	105800	11919856	972	972	972	972	0
516	20231018	105700	11919856	972	972	972	972	0
517	20231018	105600	11919856	972	972	972	972	0
518	20231018	105500	11919856	972	972	972	972	66
519	20231018	105400	11855704	973	973	973	973	0
520	20231018	105300	11855704	973	973	973	973	0
521	20231018	105200	11855704	973	973	973	973	0
522	20231018	105100	11855704	973	973	973	973	0
523	20231018	105000	11855704	973	973	973	973	0
524	20231018	104900	11855704	973	973	973	973	0
525	20231018	104800	11855704	973	973	973	973	0
526	20231018	104700	11855704	973	973	973	973	0
527	20231018	104600	11855704	973	973	973	973	0
528	20231018	104500	11855704	973	973	973	973	0
529	20231018	104400	11855704	973	973	973	973	0
530	20231018	104300	11855704	973	973	973	973	0
531	20231018	104200	11855704	973	973	973	973	0
532	20231018	104100	11855704	973	973	973	973	0
533	20231018	104000	11855704	973	973	973	973	0
534	20231018	103900	11855704	973	973	973	973	0
535	20231018	103800	11855704	973	973	973	973	0
536	20231018	103700	11855704	973	973	973	973	0
537	20231018	103600	11855704	973	973	973	973	0
538	20231018	103500	11855704	973	973	973	973	0
539	20231018	103400	11855704	973	973	973	973	0
540	20231018	103300	11855704	973	973	973	973	3
541	20231018	103200	11852785	973	973	973	973	0
542	20231018	103100	11852785	973	973	973	973	3
543	20231018	103000	11849866	972	972	972	972	0
544	20231018	102900	11849866	972	972	972	972	0
545	20231018	102800	11849866	972	972	972	972	0
546	20231018	102700	11849866	972	972	972	972	0
547	20231018	102600	11849866	972	972	972	972	0
548	20231018	102500	11849866	972	972	972	972	0
549	20231018	102400	11849866	972	972	972	972	0
550	20231018	102300	11849866	972	972	972	972	450
551	20231018	102200	11412466	972	972	972	972	0
552	20231018	102100	11412466	972	972	972	972	0
553	20231018	102000	11412466	972	972	972	972	0
554	20231018	101900	11412466	972	972	972	972	0
555	20231018	101800	11412466	972	972	972	972	0
556	20231018	101700	11412466	972	972	972	972	0
557	20231018	101600	11412466	972	972	972	972	0
558	20231018	101500	11412466	972	972	972	972	0
559	20231018	101400	11412466	972	972	972	972	0
560	20231018	101300	11412466	972	972	972	972	0
561	20231018	101200	11412466	972	972	972	972	0
562	20231018	101100	11412466	972	972	972	972	167
563	20231018	101000	11250142	972	972	972	972	5
564	20231018	100900	11245282	970	970	970	970	21
565	20231018	100800	11224912	972	972	972	972	0
566	20231018	100700	11224912	972	972	972	972	0
567	20231018	100600	11224912	972	972	972	972	0
568	20231018	100500	11224912	972	972	972	972	0
569	20231018	100400	11224912	972	972	972	972	0
570	20231018	100300	11224912	972	972	972	972	0
571	20231018	100200	11224912	972	972	972	972	934
572	20231018	100100	10317064	968	968	968	968	0
573	20231018	100000	10317064	968	968	968	968	0
574	20231018	095900	10317064	968	968	968	968	0
575	20231018	095800	10317064	968	968	968	968	0
576	20231018	095700	10317064	968	968	968	968	1665
577	20231018	095600	8705344	970	970	970	970	2939
578	20231018	095500	5854514	970	970	970	970	1
579	20231018	095400	5853544	974	974	974	974	0
580	20231018	095300	5853544	974	974	974	974	0
581	20231018	095200	5853544	974	974	974	974	0
582	20231018	095100	5853544	974	974	974	974	0
583	20231018	095000	5853544	974	974	974	974	0
584	20231018	094900	5853544	974	974	974	974	0
585	20231018	094800	5853544	974	974	974	974	0
586	20231018	094700	5853544	974	974	974	974	0
587	20231018	094600	5853544	974	974	974	974	0
588	20231018	094500	5853544	974	974	974	974	0
589	20231018	094400	5853544	974	974	974	974	0
590	20231018	094300	5853544	974	974	974	974	0
591	20231018	094200	5853544	974	974	974	974	0
592	20231018	094100	5853544	974	974	974	974	60
593	20231018	094000	5795104	974	974	974	974	0
594	20231018	093900	5795104	974	971	974	970	196
595	20231018	093800	5604937	974	974	974	974	0
596	20231018	093700	5604937	974	974	974	974	0
597	20231018	093600	5604937	974	974	974	974	0
598	20231018	093500	5604937	974	972	974	963	1521
599	20231018	093400	4133733	975	975	975	975	0
600	20231018	093300	4133733	975	975	975	975	2
601	20231018	093200	4131783	975	975	975	975	0
602	20231018	093100	4131783	975	975	975	975	0
603	20231018	093000	4131783	975	975	975	975	2
604	20231018	092900	4129833	971	971	971	971	0
605	20231018	092800	4129833	971	971	971	971	114
606	20231018	092700	4019139	975	975	975	975	0
607	20231018	092600	4019139	975	975	975	975	0
608	20231018	092500	4019139	975	975	975	975	0
609	20231018	092400	4019139	975	975	975	975	0
610	20231018	092300	4019139	975	975	975	975	2
611	20231018	092200	4017189	970	970	970	970	0
612	20231018	092100	4017189	970	970	970	970	546
613	20231018	092000	3487569	969	969	969	969	156
614	20231018	091900	3336405	968	968	968	968	0
615	20231018	091800	3336405	968	968	968	968	0
616	20231018	091700	3336405	968	968	968	968	0
617	20231018	091600	3336405	968	968	968	968	10
618	20231018	091500	3326725	968	970	970	968	1010
619	20231018	091400	2349023	969	969	969	969	0
620	20231018	091300	2349023	969	969	969	969	105
621	20231018	091200	2247278	969	969	969	969	0
622	20231018	091100	2247278	969	969	969	969	0
623	20231018	091000	2247278	969	969	969	969	15
624	20231018	090900	2232743	970	970	970	970	0
625	20231018	090800	2232743	970	970	970	970	0
626	20231018	090700	2232743	970	970	970	970	3
627	20231018	090600	2229833	966	966	966	966	0
628	20231018	090500	2229833	966	968	968	966	50
629	20231018	090400	2181511	970	970	970	970	0
630	20231018	090300	2181511	970	970	970	970	4
631	20231018	090200	2177631	970	970	970	970	359
632	20231018	090100	1829401	970	970	970	970	127
633	20231018	090000	1706211	975	959	976	959	1779