KissMeData/065060/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193100	134445036	454	454	454	454	8930
3	20231018	193000	134445036	454	454	454	454	0
4	20231018	192900	134445036	454	454	454	454	0
5	20231018	192800	134445036	454	454	454	454	0
6	20231018	192700	134445036	454	454	454	454	0
7	20231018	192600	134445036	454	454	454	454	0
8	20231018	192500	134445036	454	454	454	454	0
9	20231018	192400	134445036	454	454	454	454	0
10	20231018	192300	134445036	454	454	454	454	0
11	20231018	192200	134445036	454	454	454	454	0
12	20231018	192100	134445036	454	454	454	454	0
13	20231018	192000	134445036	454	454	454	454	0
14	20231018	191900	134445036	454	454	454	454	0
15	20231018	191800	134445036	454	454	454	454	0
16	20231018	191700	134445036	454	454	454	454	0
17	20231018	191600	134445036	454	454	454	454	0
18	20231018	191500	134445036	454	454	454	454	0
19	20231018	191400	134445036	454	454	454	454	0
20	20231018	191300	134445036	454	454	454	454	0
21	20231018	191200	134445036	454	454	454	454	0
22	20231018	191100	134445036	454	454	454	454	0
23	20231018	191000	134445036	454	454	454	454	0
24	20231018	190900	134445036	454	454	454	454	0
25	20231018	190800	134445036	454	454	454	454	0
26	20231018	190700	134445036	454	454	454	454	0
27	20231018	190600	134445036	454	454	454	454	0
28	20231018	190500	134445036	454	454	454	454	0
29	20231018	190400	134445036	454	454	454	454	0
30	20231018	190300	134445036	454	454	454	454	0
31	20231018	190200	134445036	454	454	454	454	0
32	20231018	190100	134445036	454	454	454	454	8930
33	20231018	190000	134445036	454	454	454	454	0
34	20231018	185900	134445036	454	454	454	454	0
35	20231018	185800	134445036	454	454	454	454	0
36	20231018	185700	134445036	454	454	454	454	0
37	20231018	185600	134445036	454	454	454	454	0
38	20231018	185500	134445036	454	454	454	454	0
39	20231018	185400	134445036	454	454	454	454	0
40	20231018	185300	134445036	454	454	454	454	0
41	20231018	185200	134445036	454	454	454	454	0
42	20231018	185100	134445036	454	454	454	454	0
43	20231018	185000	134445036	454	454	454	454	0
44	20231018	184900	134445036	454	454	454	454	0
45	20231018	184800	134445036	454	454	454	454	0
46	20231018	184700	134445036	454	454	454	454	0
47	20231018	184600	134445036	454	454	454	454	0
48	20231018	184500	134445036	454	454	454	454	0
49	20231018	184400	134445036	454	454	454	454	0
50	20231018	184300	134445036	454	454	454	454	0
51	20231018	184200	134445036	454	454	454	454	0
52	20231018	184100	134445036	454	454	454	454	0
53	20231018	184000	134445036	454	454	454	454	0
54	20231018	183900	134445036	454	454	454	454	0
55	20231018	183800	134445036	454	454	454	454	0
56	20231018	183700	134445036	454	454	454	454	0
57	20231018	183600	134445036	454	454	454	454	0
58	20231018	183500	134445036	454	454	454	454	0
59	20231018	183400	134445036	454	454	454	454	0
60	20231018	183300	134445036	454	454	454	454	0
61	20231018	183200	134445036	454	454	454	454	0
62	20231018	183100	134445036	454	454	454	454	8930
63	20231018	183000	134445036	454	454	454	454	0
64	20231018	182900	134445036	454	454	454	454	0
65	20231018	182800	134445036	454	454	454	454	0
66	20231018	182700	134445036	454	454	454	454	0
67	20231018	182600	134445036	454	454	454	454	0
68	20231018	182500	134445036	454	454	454	454	0
69	20231018	182400	134445036	454	454	454	454	0
70	20231018	182300	134445036	454	454	454	454	0
71	20231018	182200	134445036	454	454	454	454	0
72	20231018	182100	134445036	454	454	454	454	0
73	20231018	182000	134445036	454	454	454	454	0
74	20231018	181900	134445036	454	454	454	454	0
75	20231018	181800	134445036	454	454	454	454	0
76	20231018	181700	134445036	454	454	454	454	0
77	20231018	181600	134445036	454	454	454	454	0
78	20231018	181500	134445036	454	454	454	454	0
79	20231018	181400	134445036	454	454	454	454	0
80	20231018	181300	134445036	454	454	454	454	0
81	20231018	181200	134445036	454	454	454	454	0
82	20231018	181100	134445036	454	454	454	454	0
83	20231018	181000	134445036	454	454	454	454	0
84	20231018	180900	134445036	454	454	454	454	0
85	20231018	180800	134445036	454	454	454	454	0
86	20231018	180700	134445036	454	454	454	454	0
87	20231018	180600	134445036	454	454	454	454	0
88	20231018	180500	134445036	454	454	454	454	0
89	20231018	180400	134445036	454	454	454	454	0
90	20231018	180300	134445036	454	454	454	454	0
91	20231018	180200	134445036	454	454	454	454	0
92	20231018	180100	134445036	454	454	454	454	8930
93	20231018	180000	134445036	454	454	454	454	0
94	20231018	175900	134445036	454	454	454	454	0
95	20231018	175800	134445036	454	454	454	454	0
96	20231018	175700	134445036	454	454	454	454	0
97	20231018	175600	134445036	454	454	454	454	0
98	20231018	175500	134445036	454	454	454	454	0
99	20231018	175400	134445036	454	454	454	454	0
100	20231018	175300	134445036	454	454	454	454	0
101	20231018	175200	134445036	454	454	454	454	0
102	20231018	175100	134445036	454	454	454	454	0
103	20231018	175000	134445036	454	454	454	454	0
104	20231018	174900	134445036	454	454	454	454	0
105	20231018	174800	134445036	454	454	454	454	0
106	20231018	174700	134445036	454	454	454	454	0
107	20231018	174600	134445036	454	454	454	454	0
108	20231018	174500	134445036	454	454	454	454	0
109	20231018	174400	134445036	454	454	454	454	0
110	20231018	174300	134445036	454	454	454	454	0
111	20231018	174200	134445036	454	454	454	454	0
112	20231018	174100	134445036	454	454	454	454	0
113	20231018	174000	134445036	454	454	454	454	0
114	20231018	173900	134445036	454	454	454	454	0
115	20231018	173800	134445036	454	454	454	454	0
116	20231018	173700	134445036	454	454	454	454	0
117	20231018	173600	134445036	454	454	454	454	0
118	20231018	173500	134445036	454	454	454	454	0
119	20231018	173400	134445036	454	454	454	454	0
120	20231018	173300	134445036	454	454	454	454	0
121	20231018	173200	134445036	454	454	454	454	0
122	20231018	173100	134445036	454	454	454	454	8930
123	20231018	173000	134445036	454	454	454	454	0
124	20231018	172900	134445036	454	454	454	454	0
125	20231018	172800	134445036	454	454	454	454	0
126	20231018	172700	134445036	454	454	454	454	0
127	20231018	172600	134445036	454	454	454	454	0
128	20231018	172500	134445036	454	454	454	454	0
129	20231018	172400	134445036	454	454	454	454	0
130	20231018	172300	134445036	454	454	454	454	0
131	20231018	172200	134445036	454	454	454	454	0
132	20231018	172100	134445036	454	454	454	454	0
133	20231018	172000	134445036	454	454	454	454	0
134	20231018	171900	134445036	454	454	454	454	0
135	20231018	171800	134445036	454	454	454	454	0
136	20231018	171700	134445036	454	454	454	454	0
137	20231018	171600	134445036	454	454	454	454	0
138	20231018	171500	134445036	454	454	454	454	0
139	20231018	171400	134445036	454	454	454	454	0
140	20231018	171300	134445036	454	454	454	454	0
141	20231018	171200	134445036	454	454	454	454	0
142	20231018	171100	134445036	454	454	454	454	0
143	20231018	171000	134445036	454	454	454	454	0
144	20231018	170900	134445036	454	454	454	454	0
145	20231018	170800	134445036	454	454	454	454	0
146	20231018	170700	134445036	454	454	454	454	0
147	20231018	170600	134445036	454	454	454	454	0
148	20231018	170500	134445036	454	454	454	454	0
149	20231018	170400	134445036	454	454	454	454	0
150	20231018	170300	134445036	454	454	454	454	0
151	20231018	170200	134445036	454	454	454	454	0
152	20231018	170100	134445036	454	454	454	454	8930
153	20231018	170000	134445036	454	454	454	454	0
154	20231018	165900	134445036	454	454	454	454	0
155	20231018	165800	134445036	454	454	454	454	0
156	20231018	165700	134445036	454	454	454	454	0
157	20231018	165600	134445036	454	454	454	454	0
158	20231018	165500	134445036	454	454	454	454	0
159	20231018	165400	134445036	454	454	454	454	0
160	20231018	165300	134445036	454	454	454	454	0
161	20231018	165200	134445036	454	454	454	454	0
162	20231018	165100	134445036	454	454	454	454	0
163	20231018	165000	134445036	454	454	454	454	0
164	20231018	164900	134445036	454	454	454	454	0
165	20231018	164800	134445036	454	454	454	454	0
166	20231018	164700	134445036	454	454	454	454	0
167	20231018	164600	134445036	454	454	454	454	0
168	20231018	164500	134445036	454	454	454	454	0
169	20231018	164400	134445036	454	454	454	454	0
170	20231018	164300	134445036	454	454	454	454	0
171	20231018	164200	134445036	454	454	454	454	0
172	20231018	164100	134445036	454	454	454	454	0
173	20231018	164000	134445036	454	454	454	454	0
174	20231018	163900	134445036	454	454	454	454	0
175	20231018	163800	134445036	454	454	454	454	0
176	20231018	163700	134445036	454	454	454	454	0
177	20231018	163600	134445036	454	454	454	454	0
178	20231018	163500	134445036	454	454	454	454	0
179	20231018	163400	134445036	454	454	454	454	0
180	20231018	163300	134445036	454	454	454	454	0
181	20231018	163200	134445036	454	454	454	454	0
182	20231018	163100	134445036	454	454	454	454	8930
183	20231018	163000	134445036	454	454	454	454	0
184	20231018	162900	134445036	454	454	454	454	0
185	20231018	162800	134445036	454	454	454	454	0
186	20231018	162700	134445036	454	454	454	454	0
187	20231018	162600	134445036	454	454	454	454	0
188	20231018	162500	134445036	454	454	454	454	0
189	20231018	162400	134445036	454	454	454	454	0
190	20231018	162300	134445036	454	454	454	454	0
191	20231018	162200	134445036	454	454	454	454	0
192	20231018	162100	134445036	454	454	454	454	0
193	20231018	162000	134445036	454	454	454	454	0
194	20231018	161900	134445036	454	454	454	454	0
195	20231018	161800	134445036	454	454	454	454	0
196	20231018	161700	134445036	454	454	454	454	0
197	20231018	161600	134445036	454	454	454	454	0
198	20231018	161500	134445036	454	454	454	454	0
199	20231018	161400	134445036	454	454	454	454	0
200	20231018	161300	134445036	454	454	454	454	0
201	20231018	161200	134445036	454	454	454	454	0
202	20231018	161100	134445036	454	454	454	454	0
203	20231018	161000	134445036	454	454	454	454	0
204	20231018	160900	134445036	454	454	454	454	0
205	20231018	160800	134445036	454	454	454	454	0
206	20231018	160700	134445036	454	454	454	454	0
207	20231018	160600	134445036	454	454	454	454	0
208	20231018	160500	134445036	454	454	454	454	0
209	20231018	160400	134445036	454	454	454	454	0
210	20231018	160300	134445036	454	454	454	454	0
211	20231018	160200	134445036	454	454	454	454	0
212	20231018	160100	134445036	454	454	454	454	8930
213	20231018	160000	134445036	454	454	454	454	0
214	20231018	155900	134445036	454	454	454	454	0
215	20231018	155800	134445036	454	454	454	454	0
216	20231018	155700	134445036	454	454	454	454	0
217	20231018	155600	134445036	454	454	454	454	0
218	20231018	155500	134445036	454	454	454	454	0
219	20231018	155400	134445036	454	454	454	454	0
220	20231018	155300	134445036	454	454	454	454	0
221	20231018	155200	134445036	454	454	454	454	0
222	20231018	155100	134445036	454	454	454	454	0
223	20231018	155000	134445036	454	454	454	454	0
224	20231018	154900	134445036	454	454	454	454	0
225	20231018	154800	134445036	454	454	454	454	0
226	20231018	154700	134445036	454	454	454	454	0
227	20231018	154600	134445036	454	454	454	454	0
228	20231018	154500	134445036	454	454	454	454	0
229	20231018	154400	134445036	454	454	454	454	0
230	20231018	154300	134445036	454	454	454	454	0
231	20231018	154200	134445036	454	454	454	454	0
232	20231018	154100	134445036	454	454	454	454	0
233	20231018	154000	134445036	454	454	454	454	0
234	20231018	153900	134445036	454	454	454	454	0
235	20231018	153800	134445036	454	454	454	454	0
236	20231018	153700	134445036	454	454	454	454	0
237	20231018	153600	134445036	454	454	454	454	0
238	20231018	153500	134445036	454	454	454	454	0
239	20231018	153400	134445036	454	454	454	454	0
240	20231018	153300	134445036	454	454	454	454	0
241	20231018	153200	134445036	454	454	454	454	0
242	20231018	153100	134445036	454	454	454	454	8930
243	20231018	153000	134445036	454	454	454	454	8930
244	20231018	152900	130390816	453	453	453	453	0
245	20231018	152800	130390816	453	453	453	453	0
246	20231018	152700	130390816	453	453	453	453	0
247	20231018	152600	130390816	453	453	453	453	0
248	20231018	152500	130390816	453	453	453	453	0
249	20231018	152400	130390816	453	453	453	453	0
250	20231018	152300	130390816	453	453	453	453	0
251	20231018	152200	130390816	453	453	453	453	0
252	20231018	152100	130390816	453	453	453	453	0
253	20231018	152000	130390816	453	453	453	453	0
254	20231018	151900	130390816	453	452	453	452	73
255	20231018	151800	130357809	452	449	452	449	11000
256	20231018	151700	125393746	450	450	450	448	4532
257	20231018	151600	123356008	451	451	451	450	330
258	20231018	151500	123207183	450	451	451	450	13
259	20231018	151400	123201321	452	452	452	452	0
260	20231018	151300	123201321	452	449	452	449	350
261	20231018	151200	123044168	451	451	451	451	0
262	20231018	151100	123044168	451	451	451	451	6661
263	20231018	151000	120040057	451	451	451	451	0
264	20231018	150900	120040057	451	451	451	451	333
265	20231018	150800	119889874	451	449	451	449	10854
266	20231018	150700	114999688	450	448	450	448	1211
267	20231018	150600	114455096	449	449	449	449	0
268	20231018	150500	114455096	449	449	449	449	0
269	20231018	150400	114455096	449	449	449	449	1
270	20231018	150300	114454647	449	449	449	449	0
271	20231018	150200	114454647	449	449	449	449	7
272	20231018	150100	114451504	449	449	449	449	0
273	20231018	150000	114451504	449	449	449	449	0
274	20231018	145900	114451504	449	449	449	449	0
275	20231018	145800	114451504	449	449	449	449	0
276	20231018	145700	114451504	449	449	449	449	0
277	20231018	145600	114451504	449	449	449	449	2
278	20231018	145500	114450606	450	450	450	450	0
279	20231018	145400	114450606	450	450	450	450	0
280	20231018	145300	114450606	450	450	450	450	0
281	20231018	145200	114450606	450	450	450	450	0
282	20231018	145100	114450606	450	450	450	450	0
283	20231018	145000	114450606	450	450	450	450	0
284	20231018	144900	114450606	450	450	450	450	0
285	20231018	144800	114450606	450	450	450	450	0
286	20231018	144700	114450606	450	450	450	450	0
287	20231018	144600	114450606	450	450	450	450	0
288	20231018	144500	114450606	450	450	450	450	0
289	20231018	144400	114450606	450	450	450	450	2242
290	20231018	144300	113441706	450	450	450	450	0
291	20231018	144200	113441706	450	450	450	450	0
292	20231018	144100	113441706	450	450	450	450	0
293	20231018	144000	113441706	450	450	450	450	0
294	20231018	143900	113441706	450	449	452	449	144
295	20231018	143800	113376796	447	447	447	447	0
296	20231018	143700	113376796	447	447	447	447	0
297	20231018	143600	113376796	447	447	447	447	0
298	20231018	143500	113376796	447	447	447	447	46
299	20231018	143400	113356234	447	448	448	447	7000
300	20231018	143300	110227121	451	451	451	451	0
301	20231018	143200	110227121	451	451	451	451	0
302	20231018	143100	110227121	451	451	451	451	0
303	20231018	143000	110227121	451	451	451	451	23
304	20231018	142900	110216748	452	452	452	452	0
305	20231018	142800	110216748	452	452	452	452	0
306	20231018	142700	110216748	452	452	452	452	0
307	20231018	142600	110216748	452	452	452	452	0
308	20231018	142500	110216748	452	452	452	452	0
309	20231018	142400	110216748	452	452	452	452	0
310	20231018	142300	110216748	452	452	452	452	0
311	20231018	142200	110216748	452	452	452	452	0
312	20231018	142100	110216748	452	452	452	452	0
313	20231018	142000	110216748	452	452	452	452	0
314	20231018	141900	110216748	452	452	452	452	0
315	20231018	141800	110216748	452	452	452	452	0
316	20231018	141700	110216748	452	452	452	452	0
317	20231018	141600	110216748	452	448	452	448	205
318	20231018	141500	110124592	453	453	453	453	0
319	20231018	141400	110124592	453	453	453	453	0
320	20231018	141300	110124592	453	453	453	453	0
321	20231018	141200	110124592	453	453	453	453	0
322	20231018	141100	110124592	453	453	453	453	0
323	20231018	141000	110124592	453	453	453	453	0
324	20231018	140900	110124592	453	453	453	453	0
325	20231018	140800	110124592	453	453	453	453	0
326	20231018	140700	110124592	453	452	453	452	1000
327	20231018	140600	109671702	453	453	453	453	0
328	20231018	140500	109671702	453	453	453	453	0
329	20231018	140400	109671702	453	450	453	450	3000
330	20231018	140300	108315284	449	449	449	449	0
331	20231018	140200	108315284	449	449	449	449	165
332	20231018	140100	108241199	450	450	450	450	4500
333	20231018	140000	106216199	453	453	453	453	0
334	20231018	135900	106216199	453	453	453	453	0
335	20231018	135800	106216199	453	453	453	453	0
336	20231018	135700	106216199	453	453	453	453	0
337	20231018	135600	106216199	453	453	453	453	0
338	20231018	135500	106216199	453	453	453	453	0
339	20231018	135400	106216199	453	452	453	452	1015
340	20231018	135300	105756405	453	451	453	451	3000
341	20231018	135200	104402715	451	449	451	449	2000
342	20231018	135100	103503245	445	445	445	445	0
343	20231018	135000	103503245	445	445	445	445	27
344	20231018	134900	103491230	449	449	449	449	0
345	20231018	134800	103491230	449	449	449	449	0
346	20231018	134700	103491230	449	449	449	449	0
347	20231018	134600	103491230	449	449	449	449	0
348	20231018	134500	103491230	449	449	449	449	0
349	20231018	134400	103491230	449	449	449	449	0
350	20231018	134300	103491230	449	449	449	449	0
351	20231018	134200	103491230	449	449	449	449	0
352	20231018	134100	103491230	449	449	449	449	0
353	20231018	134000	103491230	449	449	449	449	10
354	20231018	133900	103486740	451	451	451	451	0
355	20231018	133800	103486740	451	449	451	449	200
356	20231018	133700	103396740	449	449	449	449	0
357	20231018	133600	103396740	449	448	449	448	632
358	20231018	133500	103113111	449	449	449	449	0
359	20231018	133400	103113111	449	449	449	449	0
360	20231018	133300	103113111	449	449	449	449	9368
361	20231018	133200	98906879	449	449	449	449	0
362	20231018	133100	98906879	449	449	449	449	0
363	20231018	133000	98906879	449	449	449	449	200
364	20231018	132900	98817079	451	451	451	451	0
365	20231018	132800	98817079	451	451	451	451	0
366	20231018	132700	98817079	451	451	451	451	0
367	20231018	132600	98817079	451	450	451	450	6300
368	20231018	132500	95982078	450	445	450	445	6000
369	20231018	132400	93299309	443	443	443	443	0
370	20231018	132300	93299309	443	443	443	443	0
371	20231018	132200	93299309	443	443	443	443	0
372	20231018	132100	93299309	443	443	443	443	0
373	20231018	132000	93299309	443	443	443	443	0
374	20231018	131900	93299309	443	443	443	443	0
375	20231018	131800	93299309	443	443	443	443	0
376	20231018	131700	93299309	443	443	443	443	0
377	20231018	131600	93299309	443	443	443	443	0
378	20231018	131500	93299309	443	443	443	443	0
379	20231018	131400	93299309	443	443	443	443	0
380	20231018	131300	93299309	443	443	443	443	0
381	20231018	131200	93299309	443	443	443	443	0
382	20231018	131100	93299309	443	443	443	443	0
383	20231018	131000	93299309	443	443	443	443	0
384	20231018	130900	93299309	443	444	444	443	4261
385	20231018	130800	91411684	445	445	445	445	7988
386	20231018	130700	87857024	446	446	446	446	2635
387	20231018	130600	86681814	447	447	447	447	0
388	20231018	130500	86681814	447	447	447	447	1
389	20231018	130400	86681367	446	446	446	446	0
390	20231018	130300	86681367	446	446	446	446	114
391	20231018	130200	86630523	446	446	446	446	0
392	20231018	130100	86630523	446	446	446	446	0
393	20231018	130000	86630523	446	446	446	446	91
394	20231018	125900	86589937	446	446	446	446	0
395	20231018	125800	86589937	446	446	446	446	0
396	20231018	125700	86589937	446	446	446	446	0
397	20231018	125600	86589937	446	446	446	446	0
398	20231018	125500	86589937	446	446	446	446	0
399	20231018	125400	86589937	446	446	446	446	0
400	20231018	125300	86589937	446	446	446	446	0
401	20231018	125200	86589937	446	446	446	446	0
402	20231018	125100	86589937	446	446	446	446	0
403	20231018	125000	86589937	446	446	446	446	0
404	20231018	124900	86589937	446	446	446	446	0
405	20231018	124800	86589937	446	446	446	446	0
406	20231018	124700	86589937	446	446	446	446	0
407	20231018	124600	86589937	446	446	446	446	0
408	20231018	124500	86589937	446	446	446	446	0
409	20231018	124400	86589937	446	446	446	446	0
410	20231018	124300	86589937	446	446	446	446	0
411	20231018	124200	86589937	446	446	446	446	0
412	20231018	124100	86589937	446	446	446	446	1225
413	20231018	124000	86043587	446	446	446	446	24
414	20231018	123900	86032883	446	446	446	445	664
415	20231018	123800	85737314	446	446	446	446	8
416	20231018	123700	85733746	446	446	446	446	0
417	20231018	123600	85733746	446	446	446	446	0
418	20231018	123500	85733746	446	446	446	446	0
419	20231018	123400	85733746	446	446	446	446	0
420	20231018	123300	85733746	446	446	446	446	31
421	20231018	123200	85719920	446	446	446	446	871
422	20231018	123100	85331454	447	447	447	447	0
423	20231018	123000	85331454	447	447	447	447	5
424	20231018	122900	85329219	447	447	447	447	0
425	20231018	122800	85329219	447	447	447	447	0
426	20231018	122700	85329219	447	447	447	447	0
427	20231018	122600	85329219	447	447	447	447	0
428	20231018	122500	85329219	447	447	447	447	755
429	20231018	122400	84991734	448	448	448	448	0
430	20231018	122300	84991734	448	448	448	448	0
431	20231018	122200	84991734	448	448	448	448	0
432	20231018	122100	84991734	448	448	448	448	92
433	20231018	122000	84950518	449	449	449	449	0
434	20231018	121900	84950518	449	449	449	449	0
435	20231018	121800	84950518	449	449	449	449	1
436	20231018	121700	84950069	447	447	447	447	0
437	20231018	121600	84950069	447	447	447	447	486
438	20231018	121500	84732827	447	447	447	447	0
439	20231018	121400	84732827	447	447	447	447	0
440	20231018	121300	84732827	447	447	447	447	0
441	20231018	121200	84732827	447	447	447	447	0
442	20231018	121100	84732827	447	447	447	447	0
443	20231018	121000	84732827	447	447	447	447	0
444	20231018	120900	84732827	447	448	448	447	3000
445	20231018	120800	83391492	447	447	447	447	0
446	20231018	120700	83391492	447	450	450	447	9147
447	20231018	120600	79298827	451	451	451	451	0
448	20231018	120500	79298827	451	451	451	451	0
449	20231018	120400	79298827	451	451	451	451	0
450	20231018	120300	79298827	451	451	451	451	0
451	20231018	120200	79298827	451	451	451	451	1
452	20231018	120100	79298376	451	451	451	451	0
453	20231018	120000	79298376	451	451	451	451	0
454	20231018	115900	79298376	451	451	451	451	1
455	20231018	115800	79297925	450	450	450	450	0
456	20231018	115700	79297925	450	450	450	450	0
457	20231018	115600	79297925	450	450	450	450	0
458	20231018	115500	79297925	450	450	450	450	0
459	20231018	115400	79297925	450	450	450	450	0
460	20231018	115300	79297925	450	450	450	450	0
461	20231018	115200	79297925	450	450	450	450	0
462	20231018	115100	79297925	450	450	450	450	0
463	20231018	115000	79297925	450	450	450	450	0
464	20231018	114900	79297925	450	450	450	450	0
465	20231018	114800	79297925	450	450	450	450	0
466	20231018	114700	79297925	450	450	450	450	5500
467	20231018	114600	76822925	450	450	450	450	250
468	20231018	114500	76710425	451	451	451	451	750
469	20231018	114400	76372175	450	450	450	450	0
470	20231018	114300	76372175	450	450	450	450	0
471	20231018	114200	76372175	450	451	451	450	2336
472	20231018	114100	75320677	455	455	455	455	0
473	20231018	114000	75320677	455	455	455	454	3138
474	20231018	113900	73893887	455	452	455	452	5000
475	20231018	113800	71620769	455	455	455	455	0
476	20231018	113700	71620769	455	455	455	455	0
477	20231018	113600	71620769	455	455	455	455	0
478	20231018	113500	71620769	455	453	455	453	3500
479	20231018	113400	70034800	453	450	453	450	6000
480	20231018	113300	67321839	450	450	450	450	0
481	20231018	113200	67321839	450	450	450	450	1
482	20231018	113100	67321389	447	447	447	447	0
483	20231018	113000	67321389	447	447	447	447	0
484	20231018	112900	67321389	447	447	447	447	2237
485	20231018	112800	66321450	450	450	450	450	500
486	20231018	112700	66096450	447	447	447	447	4328
487	20231018	112600	64161834	447	446	447	446	2523
488	20231018	112500	63034153	446	446	446	446	0
489	20231018	112400	63034153	446	446	446	446	1
490	20231018	112300	63033707	447	447	447	447	800
491	20231018	112200	62676107	447	447	447	447	10
492	20231018	112100	62671637	447	447	447	447	0
493	20231018	112000	62671637	447	447	447	447	0
494	20231018	111900	62671637	447	447	447	447	500
495	20231018	111800	62448137	446	446	446	446	4
496	20231018	111700	62446353	450	450	450	450	0
497	20231018	111600	62446353	450	450	450	450	1
498	20231018	111500	62445903	451	451	451	451	0
499	20231018	111400	62445903	451	451	451	451	0
500	20231018	111300	62445903	451	451	451	451	0
501	20231018	111200	62445903	451	451	451	451	0
502	20231018	111100	62445903	451	451	451	451	0
503	20231018	111000	62445903	451	451	451	451	0
504	20231018	110900	62445903	451	451	451	451	0
505	20231018	110800	62445903	451	451	451	451	0
506	20231018	110700	62445903	451	451	451	451	0
507	20231018	110600	62445903	451	450	451	449	182
508	20231018	110500	62363923	450	450	450	450	0
509	20231018	110400	62363923	450	450	450	450	2999
510	20231018	110300	61014373	450	450	450	450	0
511	20231018	110200	61014373	450	450	450	450	0
512	20231018	110100	61014373	450	450	450	450	0
513	20231018	110000	61014373	450	450	450	450	0
514	20231018	105900	61014373	450	450	450	450	15
515	20231018	105800	61007623	451	451	451	451	0
516	20231018	105700	61007623	451	451	451	451	0
517	20231018	105600	61007623	451	451	451	451	0
518	20231018	105500	61007623	451	450	451	450	9000
519	20231018	105400	56956623	451	446	451	446	6000
520	20231018	105300	54263764	446	445	446	445	4000
521	20231018	105200	52482545	442	442	442	442	0
522	20231018	105100	52482545	442	442	442	442	127
523	20231018	105000	52426411	444	444	444	444	0
524	20231018	104900	52426411	444	444	444	444	0
525	20231018	104800	52426411	444	444	444	444	0
526	20231018	104700	52426411	444	444	444	444	0
527	20231018	104600	52426411	444	444	444	444	0
528	20231018	104500	52426411	444	444	444	444	0
529	20231018	104400	52426411	444	444	444	444	0
530	20231018	104300	52426411	444	444	444	444	0
531	20231018	104200	52426411	444	444	444	444	0
532	20231018	104100	52426411	444	444	444	444	0
533	20231018	104000	52426411	444	444	444	444	0
534	20231018	103900	52426411	444	444	444	444	0
535	20231018	103800	52426411	444	444	444	444	300
536	20231018	103700	52293211	444	444	444	444	16
537	20231018	103600	52286107	444	444	444	444	300
538	20231018	103500	52152907	441	441	441	441	37
539	20231018	103400	52136590	441	441	441	441	0
540	20231018	103300	52136590	441	441	441	441	0
541	20231018	103200	52136590	441	441	441	441	500
542	20231018	103100	51916090	444	444	444	444	0
543	20231018	103000	51916090	444	444	444	444	0
544	20231018	102900	51916090	444	444	444	444	326
545	20231018	102800	51771346	444	444	444	444	0
546	20231018	102700	51771346	444	444	444	444	1
547	20231018	102600	51770902	441	441	441	441	0
548	20231018	102500	51770902	441	441	441	441	0
549	20231018	102400	51770902	441	441	441	441	2399
550	20231018	102300	50712943	441	441	441	441	0
551	20231018	102200	50712943	441	441	441	441	0
552	20231018	102100	50712943	441	442	442	441	1071
553	20231018	102000	50239614	446	446	446	446	1070
554	20231018	101900	49762394	442	442	442	442	0
555	20231018	101800	49762394	442	445	447	442	602
556	20231018	101700	49493440	444	444	444	444	1
557	20231018	101600	49492996	444	444	444	444	20
558	20231018	101500	49484116	442	442	442	442	0
559	20231018	101400	49484116	442	442	442	442	100
560	20231018	101300	49439916	445	441	445	441	53
561	20231018	101200	49416539	446	443	446	442	78
562	20231018	101100	49381982	446	446	446	446	0
563	20231018	101000	49381982	446	446	446	446	0
564	20231018	100900	49381982	446	446	446	446	0
565	20231018	100800	49381982	446	446	446	446	0
566	20231018	100700	49381982	446	444	446	443	5985
567	20231018	100600	46725624	445	445	445	445	2698
568	20231018	100500	45525014	445	445	445	445	0
569	20231018	100400	45525014	445	445	445	445	0
570	20231018	100300	45525014	445	445	445	445	0
571	20231018	100200	45525014	445	445	445	445	0
572	20231018	100100	45525014	445	445	445	445	0
573	20231018	100000	45525014	445	445	445	445	0
574	20231018	095900	45525014	445	445	445	445	100
575	20231018	095800	45480514	445	446	446	445	2405
576	20231018	095700	44410288	450	450	450	450	0
577	20231018	095600	44410288	450	450	450	450	0
578	20231018	095500	44410288	450	450	450	450	0
579	20231018	095400	44410288	450	450	450	450	0
580	20231018	095300	44410288	450	450	450	450	0
581	20231018	095200	44410288	450	450	450	450	0
582	20231018	095100	44410288	450	450	450	450	0
583	20231018	095000	44410288	450	450	450	450	0
584	20231018	094900	44410288	450	448	450	448	30
585	20231018	094800	44396818	445	446	446	445	12509
586	20231018	094700	38825313	446	445	446	445	4686
587	20231018	094600	36740042	447	446	452	446	1350
588	20231018	094500	36133802	445	446	449	443	10003
589	20231018	094400	31657246	448	446	448	446	5001
590	20231018	094300	29426186	445	444	445	444	358
591	20231018	094200	29267173	443	443	443	443	6144
592	20231018	094100	26545381	443	443	443	443	1
593	20231018	094000	26544938	442	442	442	442	6950
594	20231018	093900	23473038	443	443	443	443	0
595	20231018	093800	23473038	443	443	443	443	50
596	20231018	093700	23450888	442	442	442	442	0
597	20231018	093600	23450888	442	442	442	442	300
598	20231018	093500	23318288	442	442	443	442	947
599	20231018	093400	22899614	442	442	442	442	1
600	20231018	093300	22899172	443	443	443	443	1
601	20231018	093200	22898729	443	443	443	443	100
602	20231018	093100	22854429	443	443	443	443	2
603	20231018	093000	22853543	442	442	442	442	813
604	20231018	092900	22494197	442	442	442	442	1948
605	20231018	092800	21633181	444	444	444	444	0
606	20231018	092700	21633181	444	444	444	444	0
607	20231018	092600	21633181	444	444	444	444	3
608	20231018	092500	21631849	442	442	442	442	300
609	20231018	092400	21499249	443	443	443	443	0
610	20231018	092300	21499249	443	444	444	443	1124
611	20231018	092200	21000866	445	445	445	445	26
612	20231018	092100	20989296	449	449	449	449	10
613	20231018	092000	20984806	448	447	452	445	5020
614	20231018	091900	18748451	444	444	444	444	200
615	20231018	091800	18659651	450	443	452	443	4000
616	20231018	091700	16857102	441	441	441	441	100
617	20231018	091600	16813002	441	443	443	441	3106
618	20231018	091500	15442172	446	446	448	444	1919
619	20231018	091400	14586826	446	447	448	446	684
620	20231018	091300	14281523	447	449	449	447	220
621	20231018	091200	14182983	451	444	451	444	4000
622	20231018	091100	12389021	442	442	442	442	2018
623	20231018	091000	11497065	445	445	445	445	20
624	20231018	090900	11488165	445	445	445	445	0
625	20231018	090800	11488165	445	445	445	442	188
626	20231018	090700	11404619	445	444	450	444	113
627	20231018	090600	11354274	444	444	444	444	0
628	20231018	090500	11354274	444	450	451	444	421
629	20231018	090400	11164856	444	452	452	441	5218
630	20231018	090300	8848538	444	452	452	444	7210
631	20231018	090200	5631361	452	450	452	450	2000
632	20231018	090100	4729134	447	453	455	439	2543
633	20231018	090000	3602807	439	450	450	435	8124