KissMeData/148780/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200700	29889036	981	981	981	981	607
3	20231011	200600	29889036	981	981	981	981	0
4	20231011	200500	29889036	981	981	981	981	0
5	20231011	200400	29889036	981	981	981	981	0
6	20231011	200300	29889036	981	981	981	981	0
7	20231011	200200	29889036	981	981	981	981	0
8	20231011	200100	29889036	981	981	981	981	0
9	20231011	200000	29889036	981	981	981	981	0
10	20231011	195900	29889036	981	981	981	981	0
11	20231011	195800	29889036	981	981	981	981	0
12	20231011	195700	29889036	981	981	981	981	0
13	20231011	195600	29889036	981	981	981	981	0
14	20231011	195500	29889036	981	981	981	981	0
15	20231011	195400	29889036	981	981	981	981	0
16	20231011	195300	29889036	981	981	981	981	0
17	20231011	195200	29889036	981	981	981	981	0
18	20231011	195100	29889036	981	981	981	981	0
19	20231011	195000	29889036	981	981	981	981	0
20	20231011	194900	29889036	981	981	981	981	0
21	20231011	194800	29889036	981	981	981	981	0
22	20231011	194700	29889036	981	981	981	981	0
23	20231011	194600	29889036	981	981	981	981	0
24	20231011	194500	29889036	981	981	981	981	0
25	20231011	194400	29889036	981	981	981	981	0
26	20231011	194300	29889036	981	981	981	981	0
27	20231011	194200	29889036	981	981	981	981	0
28	20231011	194100	29889036	981	981	981	981	0
29	20231011	194000	29889036	981	981	981	981	0
30	20231011	193900	29889036	981	981	981	981	0
31	20231011	193800	29889036	981	981	981	981	0
32	20231011	193700	29889036	981	981	981	981	607
33	20231011	193600	29889036	981	981	981	981	0
34	20231011	193500	29889036	981	981	981	981	0
35	20231011	193400	29889036	981	981	981	981	0
36	20231011	193300	29889036	981	981	981	981	0
37	20231011	193200	29889036	981	981	981	981	0
38	20231011	193100	29889036	981	981	981	981	0
39	20231011	193000	29889036	981	981	981	981	0
40	20231011	192900	29889036	981	981	981	981	0
41	20231011	192800	29889036	981	981	981	981	0
42	20231011	192700	29889036	981	981	981	981	0
43	20231011	192600	29889036	981	981	981	981	0
44	20231011	192500	29889036	981	981	981	981	0
45	20231011	192400	29889036	981	981	981	981	0
46	20231011	192300	29889036	981	981	981	981	0
47	20231011	192200	29889036	981	981	981	981	0
48	20231011	192100	29889036	981	981	981	981	0
49	20231011	192000	29889036	981	981	981	981	0
50	20231011	191900	29889036	981	981	981	981	0
51	20231011	191800	29889036	981	981	981	981	0
52	20231011	191700	29889036	981	981	981	981	0
53	20231011	191600	29889036	981	981	981	981	0
54	20231011	191500	29889036	981	981	981	981	0
55	20231011	191400	29889036	981	981	981	981	0
56	20231011	191300	29889036	981	981	981	981	0
57	20231011	191200	29889036	981	981	981	981	0
58	20231011	191100	29889036	981	981	981	981	0
59	20231011	191000	29889036	981	981	981	981	0
60	20231011	190900	29889036	981	981	981	981	0
61	20231011	190800	29889036	981	981	981	981	0
62	20231011	190700	29889036	981	981	981	981	607
63	20231011	190600	29889036	981	981	981	981	0
64	20231011	190500	29889036	981	981	981	981	0
65	20231011	190400	29889036	981	981	981	981	0
66	20231011	190300	29889036	981	981	981	981	0
67	20231011	190200	29889036	981	981	981	981	0
68	20231011	190100	29889036	981	981	981	981	0
69	20231011	190000	29889036	981	981	981	981	0
70	20231011	185900	29889036	981	981	981	981	0
71	20231011	185800	29889036	981	981	981	981	0
72	20231011	185700	29889036	981	981	981	981	0
73	20231011	185600	29889036	981	981	981	981	0
74	20231011	185500	29889036	981	981	981	981	0
75	20231011	185400	29889036	981	981	981	981	0
76	20231011	185300	29889036	981	981	981	981	0
77	20231011	185200	29889036	981	981	981	981	0
78	20231011	185100	29889036	981	981	981	981	0
79	20231011	185000	29889036	981	981	981	981	0
80	20231011	184900	29889036	981	981	981	981	0
81	20231011	184800	29889036	981	981	981	981	0
82	20231011	184700	29889036	981	981	981	981	0
83	20231011	184600	29889036	981	981	981	981	0
84	20231011	184500	29889036	981	981	981	981	0
85	20231011	184400	29889036	981	981	981	981	0
86	20231011	184300	29889036	981	981	981	981	0
87	20231011	184200	29889036	981	981	981	981	0
88	20231011	184100	29889036	981	981	981	981	0
89	20231011	184000	29889036	981	981	981	981	0
90	20231011	183900	29889036	981	981	981	981	0
91	20231011	183800	29889036	981	981	981	981	0
92	20231011	183700	29889036	981	981	981	981	607
93	20231011	183600	29889036	981	981	981	981	0
94	20231011	183500	29889036	981	981	981	981	0
95	20231011	183400	29889036	981	981	981	981	0
96	20231011	183300	29889036	981	981	981	981	0
97	20231011	183200	29889036	981	981	981	981	0
98	20231011	183100	29889036	981	981	981	981	0
99	20231011	183000	29889036	981	981	981	981	0
100	20231011	182900	29889036	981	981	981	981	0
101	20231011	182800	29889036	981	981	981	981	0
102	20231011	182700	29889036	981	981	981	981	0
103	20231011	182600	29889036	981	981	981	981	0
104	20231011	182500	29889036	981	981	981	981	0
105	20231011	182400	29889036	981	981	981	981	0
106	20231011	182300	29889036	981	981	981	981	0
107	20231011	182200	29889036	981	981	981	981	0
108	20231011	182100	29889036	981	981	981	981	0
109	20231011	182000	29889036	981	981	981	981	0
110	20231011	181900	29889036	981	981	981	981	0
111	20231011	181800	29889036	981	981	981	981	0
112	20231011	181700	29889036	981	981	981	981	0
113	20231011	181600	29889036	981	981	981	981	0
114	20231011	181500	29889036	981	981	981	981	0
115	20231011	181400	29889036	981	981	981	981	0
116	20231011	181300	29889036	981	981	981	981	0
117	20231011	181200	29889036	981	981	981	981	0
118	20231011	181100	29889036	981	981	981	981	0
119	20231011	181000	29889036	981	981	981	981	0
120	20231011	180900	29889036	981	981	981	981	0
121	20231011	180800	29889036	981	981	981	981	0
122	20231011	180700	29889036	981	981	981	981	607
123	20231011	180600	29889036	981	981	981	981	0
124	20231011	180500	29889036	981	981	981	981	0
125	20231011	180400	29889036	981	981	981	981	0
126	20231011	180300	29889036	981	981	981	981	0
127	20231011	180200	29889036	981	981	981	981	0
128	20231011	180100	29889036	981	981	981	981	0
129	20231011	180000	29889036	981	981	981	981	0
130	20231011	175900	29889036	981	981	981	981	0
131	20231011	175800	29889036	981	981	981	981	0
132	20231011	175700	29889036	981	981	981	981	0
133	20231011	175600	29889036	981	981	981	981	0
134	20231011	175500	29889036	981	981	981	981	0
135	20231011	175400	29889036	981	981	981	981	0
136	20231011	175300	29889036	981	981	981	981	0
137	20231011	175200	29889036	981	981	981	981	0
138	20231011	175100	29889036	981	981	981	981	0
139	20231011	175000	29889036	981	981	981	981	0
140	20231011	174900	29889036	981	981	981	981	0
141	20231011	174800	29889036	981	981	981	981	0
142	20231011	174700	29889036	981	981	981	981	0
143	20231011	174600	29889036	981	981	981	981	0
144	20231011	174500	29889036	981	981	981	981	0
145	20231011	174400	29889036	981	981	981	981	0
146	20231011	174300	29889036	981	981	981	981	0
147	20231011	174200	29889036	981	981	981	981	0
148	20231011	174100	29889036	981	981	981	981	0
149	20231011	174000	29889036	981	981	981	981	0
150	20231011	173900	29889036	981	981	981	981	0
151	20231011	173800	29889036	981	981	981	981	0
152	20231011	173700	29889036	981	981	981	981	607
153	20231011	173600	29889036	981	981	981	981	0
154	20231011	173500	29889036	981	981	981	981	0
155	20231011	173400	29889036	981	981	981	981	0
156	20231011	173300	29889036	981	981	981	981	0
157	20231011	173200	29889036	981	981	981	981	0
158	20231011	173100	29889036	981	981	981	981	0
159	20231011	173000	29889036	981	981	981	981	0
160	20231011	172900	29889036	981	981	981	981	0
161	20231011	172800	29889036	981	981	981	981	0
162	20231011	172700	29889036	981	981	981	981	0
163	20231011	172600	29889036	981	981	981	981	0
164	20231011	172500	29889036	981	981	981	981	0
165	20231011	172400	29889036	981	981	981	981	0
166	20231011	172300	29889036	981	981	981	981	0
167	20231011	172200	29889036	981	981	981	981	0
168	20231011	172100	29889036	981	981	981	981	0
169	20231011	172000	29889036	981	981	981	981	0
170	20231011	171900	29889036	981	981	981	981	0
171	20231011	171800	29889036	981	981	981	981	0
172	20231011	171700	29889036	981	981	981	981	0
173	20231011	171600	29889036	981	981	981	981	0
174	20231011	171500	29889036	981	981	981	981	0
175	20231011	171400	29889036	981	981	981	981	0
176	20231011	171300	29889036	981	981	981	981	0
177	20231011	171200	29889036	981	981	981	981	0
178	20231011	171100	29889036	981	981	981	981	0
179	20231011	171000	29889036	981	981	981	981	0
180	20231011	170900	29889036	981	981	981	981	0
181	20231011	170800	29889036	981	981	981	981	0
182	20231011	170700	29889036	981	981	981	981	607
183	20231011	170600	29889036	981	981	981	981	0
184	20231011	170500	29889036	981	981	981	981	0
185	20231011	170400	29889036	981	981	981	981	0
186	20231011	170300	29889036	981	981	981	981	0
187	20231011	170200	29889036	981	981	981	981	0
188	20231011	170100	29889036	981	981	981	981	0
189	20231011	170000	29889036	981	981	981	981	0
190	20231011	165900	29889036	981	981	981	981	0
191	20231011	165800	29889036	981	981	981	981	0
192	20231011	165700	29889036	981	981	981	981	0
193	20231011	165600	29889036	981	981	981	981	0
194	20231011	165500	29889036	981	981	981	981	0
195	20231011	165400	29889036	981	981	981	981	0
196	20231011	165300	29889036	981	981	981	981	0
197	20231011	165200	29889036	981	981	981	981	0
198	20231011	165100	29889036	981	981	981	981	0
199	20231011	165000	29889036	981	981	981	981	0
200	20231011	164900	29889036	981	981	981	981	0
201	20231011	164800	29889036	981	981	981	981	0
202	20231011	164700	29889036	981	981	981	981	0
203	20231011	164600	29889036	981	981	981	981	0
204	20231011	164500	29889036	981	981	981	981	0
205	20231011	164400	29889036	981	981	981	981	0
206	20231011	164300	29889036	981	981	981	981	0
207	20231011	164200	29889036	981	981	981	981	0
208	20231011	164100	29889036	981	981	981	981	0
209	20231011	164000	29889036	981	981	981	981	0
210	20231011	163900	29889036	981	981	981	981	0
211	20231011	163800	29889036	981	981	981	981	0
212	20231011	163700	29889036	981	981	981	981	607
213	20231011	163600	29889036	981	981	981	981	0
214	20231011	163500	29889036	981	981	981	981	0
215	20231011	163400	29889036	981	981	981	981	0
216	20231011	163300	29889036	981	981	981	981	0
217	20231011	163200	29889036	981	981	981	981	0
218	20231011	163100	29889036	981	981	981	981	0
219	20231011	163000	29889036	981	981	981	981	0
220	20231011	162900	29889036	981	981	981	981	0
221	20231011	162800	29889036	981	981	981	981	0
222	20231011	162700	29889036	981	981	981	981	0
223	20231011	162600	29889036	981	981	981	981	0
224	20231011	162500	29889036	981	981	981	981	0
225	20231011	162400	29889036	981	981	981	981	0
226	20231011	162300	29889036	981	981	981	981	0
227	20231011	162200	29889036	981	981	981	981	0
228	20231011	162100	29889036	981	981	981	981	0
229	20231011	162000	29889036	981	981	981	981	0
230	20231011	161900	29889036	981	981	981	981	0
231	20231011	161800	29889036	981	981	981	981	0
232	20231011	161700	29889036	981	981	981	981	0
233	20231011	161600	29889036	981	981	981	981	0
234	20231011	161500	29889036	981	981	981	981	0
235	20231011	161400	29889036	981	981	981	981	0
236	20231011	161300	29889036	981	981	981	981	0
237	20231011	161200	29889036	981	981	981	981	0
238	20231011	161100	29889036	981	981	981	981	0
239	20231011	161000	29889036	981	981	981	981	0
240	20231011	160900	29889036	981	981	981	981	0
241	20231011	160800	29889036	981	981	981	981	0
242	20231011	160700	29889036	981	981	981	981	607
243	20231011	160600	29889036	981	981	981	981	0
244	20231011	160500	29889036	981	981	981	981	0
245	20231011	160400	29889036	981	981	981	981	0
246	20231011	160300	29889036	981	981	981	981	0
247	20231011	160200	29889036	981	981	981	981	0
248	20231011	160100	29889036	981	981	981	981	0
249	20231011	160000	29889036	981	981	981	981	0
250	20231011	155900	29889036	981	981	981	981	0
251	20231011	155800	29889036	981	981	981	981	0
252	20231011	155700	29889036	981	981	981	981	0
253	20231011	155600	29889036	981	981	981	981	0
254	20231011	155500	29889036	981	981	981	981	0
255	20231011	155400	29889036	981	981	981	981	0
256	20231011	155300	29889036	981	981	981	981	0
257	20231011	155200	29889036	981	981	981	981	0
258	20231011	155100	29889036	981	981	981	981	0
259	20231011	155000	29889036	981	981	981	981	0
260	20231011	154900	29889036	981	981	981	981	0
261	20231011	154800	29889036	981	981	981	981	0
262	20231011	154700	29889036	981	981	981	981	0
263	20231011	154600	29889036	981	981	981	981	0
264	20231011	154500	29889036	981	981	981	981	0
265	20231011	154400	29889036	981	981	981	981	0
266	20231011	154300	29889036	981	981	981	981	0
267	20231011	154200	29889036	981	981	981	981	0
268	20231011	154100	29889036	981	981	981	981	0
269	20231011	154000	29889036	981	981	981	981	0
270	20231011	153900	29889036	981	981	981	981	0
271	20231011	153800	29889036	981	981	981	981	0
272	20231011	153700	29889036	981	981	981	981	607
273	20231011	153600	29889036	981	981	981	981	0
274	20231011	153500	29889036	981	981	981	981	0
275	20231011	153400	29889036	981	981	981	981	0
276	20231011	153300	29889036	981	981	981	981	0
277	20231011	153200	29889036	981	981	981	981	0
278	20231011	153100	29889036	981	981	981	981	0
279	20231011	153000	29889036	981	981	981	981	607
280	20231011	152900	29293569	980	980	980	980	0
281	20231011	152800	29293569	980	980	980	980	0
282	20231011	152700	29293569	980	980	980	980	0
283	20231011	152600	29293569	980	980	980	980	0
284	20231011	152500	29293569	980	980	980	980	0
285	20231011	152400	29293569	980	980	980	980	0
286	20231011	152300	29293569	980	980	980	980	0
287	20231011	152200	29293569	980	980	980	980	0
288	20231011	152100	29293569	980	980	980	980	0
289	20231011	152000	29293569	980	980	980	980	0
290	20231011	151900	29293569	980	980	980	980	1
291	20231011	151800	29292589	980	980	980	980	0
292	20231011	151700	29292589	980	980	980	980	0
293	20231011	151600	29292589	980	980	980	980	2
294	20231011	151500	29290629	980	980	980	980	1
295	20231011	151400	29289649	980	980	980	980	0
296	20231011	151300	29289649	980	980	980	980	2
297	20231011	151200	29287689	980	980	980	980	1
298	20231011	151100	29286709	980	980	980	980	0
299	20231011	151000	29286709	980	989	989	980	108
300	20231011	150900	29180725	989	989	989	989	0
301	20231011	150800	29180725	989	988	989	988	311
302	20231011	150700	28873246	982	982	982	982	16
303	20231011	150600	28857534	989	989	989	989	0
304	20231011	150500	28857534	989	989	989	989	310
305	20231011	150400	28550944	989	989	989	989	1
306	20231011	150300	28549955	983	983	983	983	0
307	20231011	150200	28549955	983	983	983	983	0
308	20231011	150100	28549955	983	983	983	983	22
309	20231011	150000	28528329	989	988	989	988	310
310	20231011	145900	28221801	988	988	988	988	0
311	20231011	145800	28221801	988	988	988	988	0
312	20231011	145700	28221801	988	988	988	988	0
313	20231011	145600	28221801	988	988	988	988	66
314	20231011	145500	28156593	989	987	989	987	311
315	20231011	145400	27849378	988	988	988	988	0
316	20231011	145300	27849378	988	988	988	988	0
317	20231011	145200	27849378	988	988	988	988	0
318	20231011	145100	27849378	988	988	988	988	0
319	20231011	145000	27849378	988	987	988	987	310
320	20231011	144900	27543177	987	987	987	987	41
321	20231011	144800	27502710	988	988	988	988	0
322	20231011	144700	27502710	988	988	988	988	0
323	20231011	144600	27502710	988	988	988	988	0
324	20231011	144500	27502710	988	987	988	987	382
325	20231011	144400	27125468	982	982	982	982	0
326	20231011	144300	27125468	982	982	982	982	0
327	20231011	144200	27125468	982	982	982	982	0
328	20231011	144100	27125468	982	982	982	982	0
329	20231011	144000	27125468	982	982	982	982	0
330	20231011	143900	27125468	982	982	982	982	0
331	20231011	143800	27125468	982	983	983	982	18
332	20231011	143700	27107782	987	987	987	987	0
333	20231011	143600	27107782	987	987	987	987	0
334	20231011	143500	27107782	987	987	987	987	71
335	20231011	143400	27037705	982	982	982	982	0
336	20231011	143300	27037705	982	982	982	982	0
337	20231011	143200	27037705	982	982	982	982	0
338	20231011	143100	27037705	982	982	982	982	0
339	20231011	143000	27037705	982	982	982	982	0
340	20231011	142900	27037705	982	982	982	982	0
341	20231011	142800	27037705	982	982	982	982	0
342	20231011	142700	27037705	982	982	982	982	0
343	20231011	142600	27037705	982	982	982	982	0
344	20231011	142500	27037705	982	982	982	982	0
345	20231011	142400	27037705	982	982	982	982	0
346	20231011	142300	27037705	982	982	982	982	0
347	20231011	142200	27037705	982	982	982	982	0
348	20231011	142100	27037705	982	982	982	982	0
349	20231011	142000	27037705	982	982	982	982	0
350	20231011	141900	27037705	982	982	982	982	0
351	20231011	141800	27037705	982	982	982	982	0
352	20231011	141700	27037705	982	982	982	982	1002
353	20231011	141600	26053741	982	982	982	982	991
354	20231011	141500	25080579	988	988	988	988	0
355	20231011	141400	25080579	988	988	988	988	0
356	20231011	141300	25080579	988	988	988	988	0
357	20231011	141200	25080579	988	988	988	988	0
358	20231011	141100	25080579	988	988	988	988	0
359	20231011	141000	25080579	988	988	988	988	0
360	20231011	140900	25080579	988	988	988	988	0
361	20231011	140800	25080579	988	988	988	988	0
362	20231011	140700	25080579	988	988	988	988	0
363	20231011	140600	25080579	988	988	988	988	0
364	20231011	140500	25080579	988	988	988	988	0
365	20231011	140400	25080579	988	988	988	988	0
366	20231011	140300	25080579	988	988	988	988	100
367	20231011	140200	24981779	988	988	988	988	20
368	20231011	140100	24962019	988	985	988	983	60
369	20231011	140000	24902969	989	989	989	989	0
370	20231011	135900	24902969	989	989	989	989	0
371	20231011	135800	24902969	989	988	989	988	101
372	20231011	135700	24803180	988	988	988	988	0
373	20231011	135600	24803180	988	988	988	988	0
374	20231011	135500	24803180	988	988	988	988	0
375	20231011	135400	24803180	988	988	988	988	100
376	20231011	135300	24704380	988	988	988	988	0
377	20231011	135200	24704380	988	988	988	988	0
378	20231011	135100	24704380	988	988	988	988	101
379	20231011	135000	24604592	987	987	987	987	0
380	20231011	134900	24604592	987	987	987	987	0
381	20231011	134800	24604592	987	987	987	987	0
382	20231011	134700	24604592	987	987	987	987	3
383	20231011	134600	24601631	988	988	988	988	0
384	20231011	134500	24601631	988	988	988	988	0
385	20231011	134400	24601631	988	988	988	988	0
386	20231011	134300	24601631	988	988	988	988	0
387	20231011	134200	24601631	988	988	988	988	0
388	20231011	134100	24601631	988	988	988	988	0
389	20231011	134000	24601631	988	988	988	988	0
390	20231011	133900	24601631	988	988	988	988	0
391	20231011	133800	24601631	988	988	988	988	100
392	20231011	133700	24502831	988	988	988	988	0
393	20231011	133600	24502831	988	988	988	988	0
394	20231011	133500	24502831	988	988	988	988	0
395	20231011	133400	24502831	988	988	988	988	0
396	20231011	133300	24502831	988	988	988	988	2
397	20231011	133200	24500855	986	986	986	986	0
398	20231011	133100	24500855	986	986	986	986	100
399	20231011	133000	24402255	987	987	987	987	0
400	20231011	132900	24402255	987	987	987	987	0
401	20231011	132800	24402255	987	987	987	987	100
402	20231011	132700	24303555	988	988	988	988	100
403	20231011	132600	24204755	989	989	989	989	0
404	20231011	132500	24204755	989	989	989	989	0
405	20231011	132400	24204755	989	989	989	989	10
406	20231011	132300	24194865	989	989	989	989	0
407	20231011	132200	24194865	989	989	989	989	0
408	20231011	132100	24194865	989	989	989	989	1
409	20231011	132000	24193876	988	988	988	988	135
410	20231011	131900	24060496	989	989	989	989	0
411	20231011	131800	24060496	989	989	989	989	0
412	20231011	131700	24060496	989	989	989	989	0
413	20231011	131600	24060496	989	989	989	989	0
414	20231011	131500	24060496	989	989	989	988	117
415	20231011	131400	23944798	989	989	989	989	0
416	20231011	131300	23944798	989	989	989	989	2
417	20231011	131200	23942820	988	988	988	988	1
418	20231011	131100	23941832	988	988	988	988	0
419	20231011	131000	23941832	988	988	988	988	0
420	20231011	130900	23941832	988	988	988	988	0
421	20231011	130800	23941832	988	988	988	988	0
422	20231011	130700	23941832	988	988	988	988	0
423	20231011	130600	23941832	988	988	988	988	100
424	20231011	130500	23843032	989	989	989	989	0
425	20231011	130400	23843032	989	989	989	989	0
426	20231011	130300	23843032	989	989	989	989	0
427	20231011	130200	23843032	989	989	989	989	0
428	20231011	130100	23843032	989	989	989	989	0
429	20231011	130000	23843032	989	989	989	989	0
430	20231011	125900	23843032	989	989	989	989	0
431	20231011	125800	23843032	989	989	989	989	0
432	20231011	125700	23843032	989	989	989	989	0
433	20231011	125600	23843032	989	989	989	989	2
434	20231011	125500	23841054	989	989	989	989	0
435	20231011	125400	23841054	989	989	989	989	0
436	20231011	125300	23841054	989	989	989	989	0
437	20231011	125200	23841054	989	989	989	989	0
438	20231011	125100	23841054	989	989	989	989	0
439	20231011	125000	23841054	989	989	989	989	0
440	20231011	124900	23841054	989	989	989	989	0
441	20231011	124800	23841054	989	989	989	989	0
442	20231011	124700	23841054	989	989	989	989	0
443	20231011	124600	23841054	989	989	989	989	0
444	20231011	124500	23841054	989	989	989	989	10
445	20231011	124400	23831164	988	988	988	988	10
446	20231011	124300	23821284	989	989	989	989	0
447	20231011	124200	23821284	989	989	989	989	0
448	20231011	124100	23821284	989	988	989	988	300
449	20231011	124000	23524749	990	990	990	990	0
450	20231011	123900	23524749	990	990	990	990	0
451	20231011	123800	23524749	990	990	990	990	0
452	20231011	123700	23524749	990	990	990	990	0
453	20231011	123600	23524749	990	990	990	990	0
454	20231011	123500	23524749	990	990	990	990	0
455	20231011	123400	23524749	990	990	990	990	0
456	20231011	123300	23524749	990	990	990	990	0
457	20231011	123200	23524749	990	990	990	990	0
458	20231011	123100	23524749	990	990	990	990	0
459	20231011	123000	23524749	990	990	990	990	0
460	20231011	122900	23524749	990	990	990	990	0
461	20231011	122800	23524749	990	990	990	990	0
462	20231011	122700	23524749	990	990	990	990	0
463	20231011	122600	23524749	990	990	990	990	0
464	20231011	122500	23524749	990	990	990	990	0
465	20231011	122400	23524749	990	990	990	990	0
466	20231011	122300	23524749	990	990	990	990	0
467	20231011	122200	23524749	990	990	990	990	0
468	20231011	122100	23524749	990	981	990	980	380
469	20231011	122000	23151987	982	986	986	982	322
470	20231011	121900	22835419	993	993	993	993	0
471	20231011	121800	22835419	993	993	993	993	0
472	20231011	121700	22835419	993	993	993	993	0
473	20231011	121600	22835419	993	993	993	993	0
474	20231011	121500	22835419	993	993	993	993	0
475	20231011	121400	22835419	993	993	993	993	0
476	20231011	121300	22835419	993	993	993	993	0
477	20231011	121200	22835419	993	993	993	993	0
478	20231011	121100	22835419	993	993	993	993	0
479	20231011	121000	22835419	993	993	993	993	0
480	20231011	120900	22835419	993	993	993	993	0
481	20231011	120800	22835419	993	993	993	993	3000
482	20231011	120700	19856419	993	993	993	993	0
483	20231011	120600	19856419	993	993	993	993	0
484	20231011	120500	19856419	993	993	993	993	0
485	20231011	120400	19856419	993	993	993	993	0
486	20231011	120300	19856419	993	993	993	993	0
487	20231011	120200	19856419	993	993	993	993	3
488	20231011	120100	19853440	990	990	990	990	1172
489	20231011	120000	18693160	993	993	993	993	0
490	20231011	115900	18693160	993	992	993	992	3
491	20231011	115800	18690183	993	993	993	993	0
492	20231011	115700	18690183	993	993	993	993	3
493	20231011	115600	18687204	990	992	992	990	834
494	20231011	115500	17861532	993	993	993	993	0
495	20231011	115400	17861532	993	993	993	993	0
496	20231011	115300	17861532	993	993	993	993	0
497	20231011	115200	17861532	993	993	993	993	0
498	20231011	115100	17861532	993	993	993	993	0
499	20231011	115000	17861532	993	993	993	993	0
500	20231011	114900	17861532	993	993	993	993	0
501	20231011	114800	17861532	993	993	993	993	0
502	20231011	114700	17861532	993	993	993	993	0
503	20231011	114600	17861532	993	993	993	993	0
504	20231011	114500	17861532	993	993	993	993	0
505	20231011	114400	17861532	993	993	993	993	0
506	20231011	114300	17861532	993	993	993	993	0
507	20231011	114200	17861532	993	993	993	993	30
508	20231011	114100	17831742	993	993	993	993	56
509	20231011	114000	17776134	993	993	993	993	16
510	20231011	113900	17760246	993	993	993	993	336
511	20231011	113800	17426598	993	993	993	993	0
512	20231011	113700	17426598	993	993	993	993	0
513	20231011	113600	17426598	993	993	993	993	0
514	20231011	113500	17426598	993	993	993	993	0
515	20231011	113400	17426598	993	993	993	993	0
516	20231011	113300	17426598	993	993	993	993	5
517	20231011	113200	17421633	993	993	993	993	302
518	20231011	113100	17121747	993	993	993	993	0
519	20231011	113000	17121747	993	993	993	993	0
520	20231011	112900	17121747	993	993	993	993	1
521	20231011	112800	17120754	992	992	992	992	272
522	20231011	112700	16850930	992	992	992	992	0
523	20231011	112600	16850930	992	992	992	992	0
524	20231011	112500	16850930	992	992	992	992	0
525	20231011	112400	16850930	992	992	992	992	0
526	20231011	112300	16850930	992	992	992	992	20
527	20231011	112200	16831090	992	992	992	992	10
528	20231011	112100	16821170	992	992	992	992	0
529	20231011	112000	16821170	992	992	992	992	0
530	20231011	111900	16821170	992	992	992	992	0
531	20231011	111800	16821170	992	992	992	992	0
532	20231011	111700	16821170	992	992	992	992	0
533	20231011	111600	16821170	992	992	992	992	0
534	20231011	111500	16821170	992	992	992	992	0
535	20231011	111400	16821170	992	992	992	992	0
536	20231011	111300	16821170	992	992	992	992	0
537	20231011	111200	16821170	992	992	992	992	3
538	20231011	111100	16818194	993	993	993	993	0
539	20231011	111000	16818194	993	993	993	993	0
540	20231011	110900	16818194	993	993	993	993	0
541	20231011	110800	16818194	993	993	993	993	0
542	20231011	110700	16818194	993	993	993	993	0
543	20231011	110600	16818194	993	993	993	993	0
544	20231011	110500	16818194	993	993	993	993	0
545	20231011	110400	16818194	993	993	993	993	0
546	20231011	110300	16818194	993	993	993	993	0
547	20231011	110200	16818194	993	993	993	993	0
548	20231011	110100	16818194	993	993	993	993	0
549	20231011	110000	16818194	993	993	993	993	0
550	20231011	105900	16818194	993	993	993	993	0
551	20231011	105800	16818194	993	993	993	993	0
552	20231011	105700	16818194	993	993	993	993	0
553	20231011	105600	16818194	993	993	993	993	0
554	20231011	105500	16818194	993	993	993	993	0
555	20231011	105400	16818194	993	993	993	993	0
556	20231011	105300	16818194	993	993	993	993	0
557	20231011	105200	16818194	993	993	993	993	0
558	20231011	105100	16818194	993	993	993	993	0
559	20231011	105000	16818194	993	993	993	993	0
560	20231011	104900	16818194	993	993	993	993	0
561	20231011	104800	16818194	993	993	993	993	0
562	20231011	104700	16818194	993	993	993	993	0
563	20231011	104600	16818194	993	993	993	993	7
564	20231011	104500	16811243	993	993	993	993	0
565	20231011	104400	16811243	993	993	993	993	0
566	20231011	104300	16811243	993	993	993	993	1
567	20231011	104200	16810250	993	993	993	993	0
568	20231011	104100	16810250	993	993	993	993	3
569	20231011	104000	16807271	993	993	993	993	0
570	20231011	103900	16807271	993	993	993	993	0
571	20231011	103800	16807271	993	993	993	993	0
572	20231011	103700	16807271	993	993	993	993	0
573	20231011	103600	16807271	993	993	993	993	0
574	20231011	103500	16807271	993	993	993	993	0
575	20231011	103400	16807271	993	993	993	993	0
576	20231011	103300	16807271	993	993	993	993	0
577	20231011	103200	16807271	993	993	993	993	0
578	20231011	103100	16807271	993	993	993	993	1
579	20231011	103000	16806278	991	991	991	991	0
580	20231011	102900	16806278	991	991	991	991	500
581	20231011	102800	16310778	991	991	991	991	0
582	20231011	102700	16310778	991	991	991	991	0
583	20231011	102600	16310778	991	991	991	991	0
584	20231011	102500	16310778	991	991	991	991	0
585	20231011	102400	16310778	991	991	991	991	0
586	20231011	102300	16310778	991	991	991	991	1
587	20231011	102200	16309787	985	985	985	985	0
588	20231011	102100	16309787	985	985	985	985	0
589	20231011	102000	16309787	985	988	988	985	1000
590	20231011	101900	15324403	990	990	990	990	0
591	20231011	101800	15324403	990	990	990	990	2
592	20231011	101700	15322423	991	991	991	991	10
593	20231011	101600	15312513	991	991	991	991	1
594	20231011	101500	15311522	995	995	995	995	1
595	20231011	101400	15310527	991	995	995	991	4
596	20231011	101300	15306559	992	992	992	992	0
597	20231011	101200	15306559	992	992	992	992	0
598	20231011	101100	15306559	992	992	992	992	0
599	20231011	101000	15306559	992	992	992	992	0
600	20231011	100900	15306559	992	992	992	992	0
601	20231011	100800	15306559	992	992	992	992	0
602	20231011	100700	15306559	992	992	992	992	0
603	20231011	100600	15306559	992	992	992	992	15
604	20231011	100500	15291679	995	995	995	995	0
605	20231011	100400	15291679	995	995	995	995	0
606	20231011	100300	15291679	995	995	995	995	0
607	20231011	100200	15291679	995	995	995	995	0
608	20231011	100100	15291679	995	995	995	995	0
609	20231011	100000	15291679	995	995	995	995	0
610	20231011	095900	15291679	995	995	995	995	0
611	20231011	095800	15291679	995	993	995	993	4
612	20231011	095700	15287705	994	994	994	994	0
613	20231011	095600	15287705	994	994	994	994	0
614	20231011	095500	15287705	994	994	994	994	2
615	20231011	095400	15285717	996	996	996	996	0
616	20231011	095300	15285717	996	996	996	996	0
617	20231011	095200	15285717	996	996	996	996	0
618	20231011	095100	15285717	996	996	996	996	637
619	20231011	095000	14651265	996	996	996	996	100
620	20231011	094900	14551665	995	995	995	995	5
621	20231011	094800	14546690	994	994	994	994	0
622	20231011	094700	14546690	994	994	994	994	118
623	20231011	094600	14429398	994	994	994	994	0
624	20231011	094500	14429398	994	994	994	994	0
625	20231011	094400	14429398	994	994	994	994	300
626	20231011	094300	14131198	994	994	994	994	5
627	20231011	094200	14126228	995	995	995	995	0
628	20231011	094100	14126228	995	995	995	995	0
629	20231011	094000	14126228	995	995	995	995	100
630	20231011	093900	14026728	995	988	996	988	500
631	20231011	093800	13530649	988	988	988	988	74
632	20231011	093700	13457537	988	988	988	988	101
633	20231011	093600	13357749	988	988	988	988	0
634	20231011	093500	13357749	988	988	988	988	0
635	20231011	093400	13357749	988	988	988	988	12
636	20231011	093300	13345893	988	984	988	984	183
637	20231011	093200	13165817	988	988	988	988	4
638	20231011	093100	13161865	988	988	988	988	2
639	20231011	093000	13159889	988	988	988	988	4
640	20231011	092900	13155937	982	982	982	982	10
641	20231011	092800	13146117	993	993	993	993	0
642	20231011	092700	13146117	993	993	993	993	0
643	20231011	092600	13146117	993	993	993	993	0
644	20231011	092500	13146117	993	993	993	993	0
645	20231011	092400	13146117	993	997	997	981	2250
646	20231011	092300	10934363	984	998	998	983	217
647	20231011	092200	10720466	998	998	998	998	1101
648	20231011	092100	9621668	998	998	998	998	1
649	20231011	092000	9620670	985	985	985	985	0
650	20231011	091900	9620670	985	980	985	980	1165
651	20231011	091800	8478937	980	980	980	980	0
652	20231011	091700	8478937	980	980	980	980	1746
653	20231011	091600	6767857	980	980	980	974	4
654	20231011	091500	6763949	979	979	979	979	1
655	20231011	091400	6762970	980	975	980	975	1944
656	20231011	091300	4862476	975	975	975	975	0
657	20231011	091200	4862476	975	974	975	974	1329
658	20231011	091100	3566985	974	974	974	974	236
659	20231011	091000	3337121	975	975	975	975	1
660	20231011	090900	3336146	974	974	974	974	29
661	20231011	090800	3307900	975	975	975	975	0
662	20231011	090700	3307900	975	970	975	970	812
663	20231011	090600	2517570	970	970	970	970	0
664	20231011	090500	2517570	970	970	970	970	100
665	20231011	090400	2420570	970	970	970	970	0
666	20231011	090300	2420570	970	970	970	970	0
667	20231011	090200	2420570	970	968	970	968	501
668	20231011	090100	1934659	959	960	969	959	747
669	20231011	090000	1217930	959	959	959	959	1270