KissMeData/039980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191600	7496061087	1012	1012	1012	1012	190338
3	20231018	191500	7496061087	1012	1012	1012	1012	0
4	20231018	191400	7496061087	1012	1012	1012	1012	0
5	20231018	191300	7496061087	1012	1012	1012	1012	0
6	20231018	191200	7496061087	1012	1012	1012	1012	0
7	20231018	191100	7496061087	1012	1012	1012	1012	0
8	20231018	191000	7496061087	1012	1012	1012	1012	0
9	20231018	190900	7496061087	1012	1012	1012	1012	0
10	20231018	190800	7496061087	1012	1012	1012	1012	0
11	20231018	190700	7496061087	1012	1012	1012	1012	0
12	20231018	190600	7496061087	1012	1012	1012	1012	0
13	20231018	190500	7496061087	1012	1012	1012	1012	0
14	20231018	190400	7496061087	1012	1012	1012	1012	0
15	20231018	190300	7496061087	1012	1012	1012	1012	0
16	20231018	190200	7496061087	1012	1012	1012	1012	0
17	20231018	190100	7496061087	1012	1012	1012	1012	0
18	20231018	190000	7496061087	1012	1012	1012	1012	0
19	20231018	185900	7496061087	1012	1012	1012	1012	0
20	20231018	185800	7496061087	1012	1012	1012	1012	0
21	20231018	185700	7496061087	1012	1012	1012	1012	0
22	20231018	185600	7496061087	1012	1012	1012	1012	0
23	20231018	185500	7496061087	1012	1012	1012	1012	0
24	20231018	185400	7496061087	1012	1012	1012	1012	0
25	20231018	185300	7496061087	1012	1012	1012	1012	0
26	20231018	185200	7496061087	1012	1012	1012	1012	0
27	20231018	185100	7496061087	1012	1012	1012	1012	0
28	20231018	185000	7496061087	1012	1012	1012	1012	0
29	20231018	184900	7496061087	1012	1012	1012	1012	0
30	20231018	184800	7496061087	1012	1012	1012	1012	0
31	20231018	184700	7496061087	1012	1012	1012	1012	0
32	20231018	184600	7496061087	1012	1012	1012	1012	190338
33	20231018	184500	7496061087	1012	1012	1012	1012	0
34	20231018	184400	7496061087	1012	1012	1012	1012	0
35	20231018	184300	7496061087	1012	1012	1012	1012	0
36	20231018	184200	7496061087	1012	1012	1012	1012	0
37	20231018	184100	7496061087	1012	1012	1012	1012	0
38	20231018	184000	7496061087	1012	1012	1012	1012	0
39	20231018	183900	7496061087	1012	1012	1012	1012	0
40	20231018	183800	7496061087	1012	1012	1012	1012	0
41	20231018	183700	7496061087	1012	1012	1012	1012	0
42	20231018	183600	7496061087	1012	1012	1012	1012	0
43	20231018	183500	7496061087	1012	1012	1012	1012	0
44	20231018	183400	7496061087	1012	1012	1012	1012	0
45	20231018	183300	7496061087	1012	1012	1012	1012	0
46	20231018	183200	7496061087	1012	1012	1012	1012	0
47	20231018	183100	7496061087	1012	1012	1012	1012	0
48	20231018	183000	7496061087	1012	1012	1012	1012	0
49	20231018	182900	7496061087	1012	1012	1012	1012	0
50	20231018	182800	7496061087	1012	1012	1012	1012	0
51	20231018	182700	7496061087	1012	1012	1012	1012	0
52	20231018	182600	7496061087	1012	1012	1012	1012	0
53	20231018	182500	7496061087	1012	1012	1012	1012	0
54	20231018	182400	7496061087	1012	1012	1012	1012	0
55	20231018	182300	7496061087	1012	1012	1012	1012	0
56	20231018	182200	7496061087	1012	1012	1012	1012	0
57	20231018	182100	7496061087	1012	1012	1012	1012	0
58	20231018	182000	7496061087	1012	1012	1012	1012	0
59	20231018	181900	7496061087	1012	1012	1012	1012	0
60	20231018	181800	7496061087	1012	1012	1012	1012	0
61	20231018	181700	7496061087	1012	1012	1012	1012	0
62	20231018	181600	7496061087	1012	1012	1012	1012	190338
63	20231018	181500	7496061087	1012	1012	1012	1012	0
64	20231018	181400	7496061087	1012	1012	1012	1012	0
65	20231018	181300	7496061087	1012	1012	1012	1012	0
66	20231018	181200	7496061087	1012	1012	1012	1012	0
67	20231018	181100	7496061087	1012	1012	1012	1012	0
68	20231018	181000	7496061087	1012	1012	1012	1012	0
69	20231018	180900	7496061087	1012	1012	1012	1012	0
70	20231018	180800	7496061087	1012	1012	1012	1012	0
71	20231018	180700	7496061087	1012	1012	1012	1012	0
72	20231018	180600	7496061087	1012	1012	1012	1012	0
73	20231018	180500	7496061087	1012	1012	1012	1012	0
74	20231018	180400	7496061087	1012	1012	1012	1012	0
75	20231018	180300	7496061087	1012	1012	1012	1012	0
76	20231018	180200	7496061087	1012	1012	1012	1012	0
77	20231018	180100	7496061087	1012	1012	1012	1012	0
78	20231018	180000	7496061087	1012	1012	1012	1012	0
79	20231018	175900	7496061087	1012	1012	1012	1012	0
80	20231018	175800	7496061087	1012	1012	1012	1012	0
81	20231018	175700	7496061087	1012	1012	1012	1012	0
82	20231018	175600	7496061087	1012	1012	1012	1012	0
83	20231018	175500	7496061087	1012	1012	1012	1012	0
84	20231018	175400	7496061087	1012	1012	1012	1012	0
85	20231018	175300	7496061087	1012	1012	1012	1012	0
86	20231018	175200	7496061087	1012	1012	1012	1012	0
87	20231018	175100	7496061087	1012	1012	1012	1012	0
88	20231018	175000	7496061087	1012	1012	1012	1012	0
89	20231018	174900	7496061087	1012	1012	1012	1012	0
90	20231018	174800	7496061087	1012	1012	1012	1012	0
91	20231018	174700	7496061087	1012	1012	1012	1012	0
92	20231018	174600	7496061087	1012	1012	1012	1012	190338
93	20231018	174500	7496061087	1012	1012	1012	1012	0
94	20231018	174400	7496061087	1012	1012	1012	1012	0
95	20231018	174300	7496061087	1012	1012	1012	1012	0
96	20231018	174200	7496061087	1012	1012	1012	1012	0
97	20231018	174100	7496061087	1012	1012	1012	1012	0
98	20231018	174000	7496061087	1012	1012	1012	1012	0
99	20231018	173900	7496061087	1012	1012	1012	1012	0
100	20231018	173800	7496061087	1012	1012	1012	1012	0
101	20231018	173700	7496061087	1012	1012	1012	1012	0
102	20231018	173600	7496061087	1012	1012	1012	1012	0
103	20231018	173500	7496061087	1012	1012	1012	1012	0
104	20231018	173400	7496061087	1012	1012	1012	1012	0
105	20231018	173300	7496061087	1012	1012	1012	1012	0
106	20231018	173200	7496061087	1012	1012	1012	1012	0
107	20231018	173100	7496061087	1012	1012	1012	1012	0
108	20231018	173000	7496061087	1012	1012	1012	1012	0
109	20231018	172900	7496061087	1012	1012	1012	1012	0
110	20231018	172800	7496061087	1012	1012	1012	1012	0
111	20231018	172700	7496061087	1012	1012	1012	1012	0
112	20231018	172600	7496061087	1012	1012	1012	1012	0
113	20231018	172500	7496061087	1012	1012	1012	1012	0
114	20231018	172400	7496061087	1012	1012	1012	1012	0
115	20231018	172300	7496061087	1012	1012	1012	1012	0
116	20231018	172200	7496061087	1012	1012	1012	1012	0
117	20231018	172100	7496061087	1012	1012	1012	1012	0
118	20231018	172000	7496061087	1012	1012	1012	1012	0
119	20231018	171900	7496061087	1012	1012	1012	1012	0
120	20231018	171800	7496061087	1012	1012	1012	1012	0
121	20231018	171700	7496061087	1012	1012	1012	1012	0
122	20231018	171600	7496061087	1012	1012	1012	1012	190338
123	20231018	171500	7496061087	1012	1012	1012	1012	0
124	20231018	171400	7496061087	1012	1012	1012	1012	0
125	20231018	171300	7496061087	1012	1012	1012	1012	0
126	20231018	171200	7496061087	1012	1012	1012	1012	0
127	20231018	171100	7496061087	1012	1012	1012	1012	0
128	20231018	171000	7496061087	1012	1012	1012	1012	0
129	20231018	170900	7496061087	1012	1012	1012	1012	0
130	20231018	170800	7496061087	1012	1012	1012	1012	0
131	20231018	170700	7496061087	1012	1012	1012	1012	0
132	20231018	170600	7496061087	1012	1012	1012	1012	0
133	20231018	170500	7496061087	1012	1012	1012	1012	0
134	20231018	170400	7496061087	1012	1012	1012	1012	0
135	20231018	170300	7496061087	1012	1012	1012	1012	0
136	20231018	170200	7496061087	1012	1012	1012	1012	0
137	20231018	170100	7496061087	1012	1012	1012	1012	0
138	20231018	170000	7496061087	1012	1012	1012	1012	0
139	20231018	165900	7496061087	1012	1012	1012	1012	0
140	20231018	165800	7496061087	1012	1012	1012	1012	0
141	20231018	165700	7496061087	1012	1012	1012	1012	0
142	20231018	165600	7496061087	1012	1012	1012	1012	0
143	20231018	165500	7496061087	1012	1012	1012	1012	0
144	20231018	165400	7496061087	1012	1012	1012	1012	0
145	20231018	165300	7496061087	1012	1012	1012	1012	0
146	20231018	165200	7496061087	1012	1012	1012	1012	0
147	20231018	165100	7496061087	1012	1012	1012	1012	0
148	20231018	165000	7496061087	1012	1012	1012	1012	0
149	20231018	164900	7496061087	1012	1012	1012	1012	0
150	20231018	164800	7496061087	1012	1012	1012	1012	0
151	20231018	164700	7496061087	1012	1012	1012	1012	0
152	20231018	164600	7496061087	1012	1012	1012	1012	190338
153	20231018	164500	7496061087	1012	1012	1012	1012	0
154	20231018	164400	7496061087	1012	1012	1012	1012	0
155	20231018	164300	7496061087	1012	1012	1012	1012	0
156	20231018	164200	7496061087	1012	1012	1012	1012	0
157	20231018	164100	7496061087	1012	1012	1012	1012	0
158	20231018	164000	7496061087	1012	1012	1012	1012	0
159	20231018	163900	7496061087	1012	1012	1012	1012	0
160	20231018	163800	7496061087	1012	1012	1012	1012	0
161	20231018	163700	7496061087	1012	1012	1012	1012	0
162	20231018	163600	7496061087	1012	1012	1012	1012	0
163	20231018	163500	7496061087	1012	1012	1012	1012	0
164	20231018	163400	7496061087	1012	1012	1012	1012	0
165	20231018	163300	7496061087	1012	1012	1012	1012	0
166	20231018	163200	7496061087	1012	1012	1012	1012	0
167	20231018	163100	7496061087	1012	1012	1012	1012	0
168	20231018	163000	7496061087	1012	1012	1012	1012	0
169	20231018	162900	7496061087	1012	1012	1012	1012	0
170	20231018	162800	7496061087	1012	1012	1012	1012	0
171	20231018	162700	7496061087	1012	1012	1012	1012	0
172	20231018	162600	7496061087	1012	1012	1012	1012	0
173	20231018	162500	7496061087	1012	1012	1012	1012	0
174	20231018	162400	7496061087	1012	1012	1012	1012	0
175	20231018	162300	7496061087	1012	1012	1012	1012	0
176	20231018	162200	7496061087	1012	1012	1012	1012	0
177	20231018	162100	7496061087	1012	1012	1012	1012	0
178	20231018	162000	7496061087	1012	1012	1012	1012	0
179	20231018	161900	7496061087	1012	1012	1012	1012	0
180	20231018	161800	7496061087	1012	1012	1012	1012	0
181	20231018	161700	7496061087	1012	1012	1012	1012	0
182	20231018	161600	7496061087	1012	1012	1012	1012	190338
183	20231018	161500	7496061087	1012	1012	1012	1012	0
184	20231018	161400	7496061087	1012	1012	1012	1012	0
185	20231018	161300	7496061087	1012	1012	1012	1012	0
186	20231018	161200	7496061087	1012	1012	1012	1012	0
187	20231018	161100	7496061087	1012	1012	1012	1012	0
188	20231018	161000	7496061087	1012	1012	1012	1012	0
189	20231018	160900	7496061087	1012	1012	1012	1012	0
190	20231018	160800	7496061087	1012	1012	1012	1012	0
191	20231018	160700	7496061087	1012	1012	1012	1012	0
192	20231018	160600	7496061087	1012	1012	1012	1012	0
193	20231018	160500	7496061087	1012	1012	1012	1012	0
194	20231018	160400	7496061087	1012	1012	1012	1012	0
195	20231018	160300	7496061087	1012	1012	1012	1012	0
196	20231018	160200	7496061087	1012	1012	1012	1012	0
197	20231018	160100	7496061087	1012	1012	1012	1012	0
198	20231018	160000	7496061087	1012	1012	1012	1012	0
199	20231018	155900	7496061087	1012	1012	1012	1012	0
200	20231018	155800	7496061087	1012	1012	1012	1012	0
201	20231018	155700	7496061087	1012	1012	1012	1012	0
202	20231018	155600	7496061087	1012	1012	1012	1012	0
203	20231018	155500	7496061087	1012	1012	1012	1012	0
204	20231018	155400	7496061087	1012	1012	1012	1012	0
205	20231018	155300	7496061087	1012	1012	1012	1012	0
206	20231018	155200	7496061087	1012	1012	1012	1012	0
207	20231018	155100	7496061087	1012	1012	1012	1012	0
208	20231018	155000	7496061087	1012	1012	1012	1012	0
209	20231018	154900	7496061087	1012	1012	1012	1012	0
210	20231018	154800	7496061087	1012	1012	1012	1012	0
211	20231018	154700	7496061087	1012	1012	1012	1012	0
212	20231018	154600	7496061087	1012	1012	1012	1012	190338
213	20231018	154500	7496061087	1012	1012	1012	1012	0
214	20231018	154400	7496061087	1012	1012	1012	1012	0
215	20231018	154300	7496061087	1012	1012	1012	1012	0
216	20231018	154200	7496061087	1012	1012	1012	1012	0
217	20231018	154100	7496061087	1012	1012	1012	1012	0
218	20231018	154000	7496061087	1012	1012	1012	1012	0
219	20231018	153900	7496061087	1012	1012	1012	1012	0
220	20231018	153800	7496061087	1012	1012	1012	1012	0
221	20231018	153700	7496061087	1012	1012	1012	1012	0
222	20231018	153600	7496061087	1012	1012	1012	1012	0
223	20231018	153500	7496061087	1012	1012	1012	1012	0
224	20231018	153400	7496061087	1012	1012	1012	1012	0
225	20231018	153300	7496061087	1012	1012	1012	1012	0
226	20231018	153200	7496061087	1012	1012	1012	1012	0
227	20231018	153100	7496061087	1012	1012	1012	1012	0
228	20231018	153000	7496061087	1012	1012	1012	1012	190338
229	20231018	152900	7303439031	1007	1007	1007	1007	0
230	20231018	152800	7303439031	1007	1007	1007	1007	0
231	20231018	152700	7303439031	1007	1007	1007	1007	0
232	20231018	152600	7303439031	1007	1007	1007	1007	0
233	20231018	152500	7303439031	1007	1007	1007	1007	0
234	20231018	152400	7303439031	1007	1007	1007	1007	0
235	20231018	152300	7303439031	1007	1007	1007	1007	0
236	20231018	152200	7303439031	1007	1007	1007	1007	0
237	20231018	152100	7303439031	1007	1007	1007	1007	0
238	20231018	152000	7303439031	1007	1007	1007	1007	0
239	20231018	151900	7303439031	1007	1004	1009	995	39759
240	20231018	151800	7263519679	1004	1008	1018	985	123039
241	20231018	151700	7140133549	1009	998	1015	996	179600
242	20231018	151600	6960069783	998	992	999	991	25312
243	20231018	151500	6934842591	993	992	994	991	8880
244	20231018	151400	6926030163	991	990	992	983	20457
245	20231018	151300	6905855001	990	996	996	988	22298
246	20231018	151200	6883759946	996	999	1000	991	32585
247	20231018	151100	6851322374	995	999	1005	994	105167
248	20231018	151000	6746209218	999	984	999	984	125015
249	20231018	150900	6622250700	984	981	985	981	14784
250	20231018	150800	6607731593	981	985	985	981	6669
251	20231018	150700	6601180606	985	978	985	978	69923
252	20231018	150600	6532633257	979	980	980	978	1891
253	20231018	150500	6530781954	979	978	980	974	12281
254	20231018	150400	6518750651	974	979	980	974	6853
255	20231018	150300	6512053977	979	979	980	977	6044
256	20231018	150200	6506140992	979	974	980	973	22432
257	20231018	150100	6484188339	974	971	976	971	4313
258	20231018	150000	6479986113	971	975	975	970	2227
259	20231018	145900	6477820619	976	970	976	970	2497
260	20231018	145800	6475393913	969	975	975	969	1492
261	20231018	145700	6473943075	975	977	977	974	8121
262	20231018	145600	6466027423	977	967	977	967	13189
263	20231018	145500	6453202578	967	974	975	966	11984
264	20231018	145400	6441553450	974	977	977	973	2250
265	20231018	145300	6439361907	977	979	979	973	1961
266	20231018	145200	6437445534	979	969	980	969	51765
267	20231018	145100	6386938896	969	968	969	967	2602
268	20231018	145000	6384419630	968	962	969	962	1741
269	20231018	144900	6382739341	962	962	969	962	726
270	20231018	144800	6382039979	962	965	965	962	12970
271	20231018	144700	6369547143	965	966	966	964	2620
272	20231018	144600	6367017862	966	967	969	965	10995
273	20231018	144500	6356393731	969	967	970	965	36136
274	20231018	144400	6321375438	967	966	970	966	20609
275	20231018	144300	6301408600	966	961	966	961	8915
276	20231018	144200	6292826886	960	961	963	960	5637
277	20231018	144100	6287409685	961	960	961	960	324
278	20231018	144000	6287098472	960	960	961	958	1491
279	20231018	143900	6285668089	960	963	963	960	621
280	20231018	143800	6285071912	961	963	963	959	121
281	20231018	143700	6284955697	963	962	967	960	3947
282	20231018	143600	6281155913	962	963	964	962	157
283	20231018	143500	6281004695	963	961	963	959	1588
284	20231018	143400	6279478637	961	960	961	960	4466
285	20231018	143300	6275191251	960	959	960	959	148
286	20231018	143200	6275049306	958	959	959	958	216
287	20231018	143100	6274842357	958	956	958	955	3625
288	20231018	143000	6271379378	955	957	957	955	358
289	20231018	142900	6271037378	955	959	959	955	808
290	20231018	142800	6270265407	959	955	959	955	183
291	20231018	142700	6270090570	955	957	958	955	3253
292	20231018	142600	6266980472	959	961	961	959	519
293	20231018	142500	6266482396	961	962	965	958	189
294	20231018	142400	6266300762	958	958	958	955	507
295	20231018	142300	6265815176	958	963	965	958	2582
296	20231018	142200	6263327639	965	961	965	958	5415
297	20231018	142100	6258117172	961	954	961	954	2793
298	20231018	142000	6255439045	954	951	954	951	854
299	20231018	141900	6254626051	949	952	954	949	2899
300	20231018	141800	6251872009	950	952	952	950	10695
301	20231018	141700	6241708737	950	953	953	950	2057
302	20231018	141600	6239752508	951	954	954	951	666
303	20231018	141500	6239118762	955	954	955	950	11794
304	20231018	141400	6227911316	954	953	954	950	5558
305	20231018	141300	6222626595	953	954	954	951	3761
306	20231018	141200	6219048346	954	955	955	951	2124
307	20231018	141100	6217024386	955	956	956	955	707
308	20231018	141000	6216348656	955	956	956	955	335
309	20231018	140900	6216028417	954	954	956	954	2555
310	20231018	140800	6213589235	954	957	957	952	7749
311	20231018	140700	6206203501	956	956	961	956	914
312	20231018	140600	6205329563	956	953	956	953	1309
313	20231018	140500	6204080582	954	952	954	950	2831
314	20231018	140400	6201387445	952	954	954	950	7396
315	20231018	140300	6194355441	954	955	955	951	290
316	20231018	140200	6194079178	956	956	956	951	19827
317	20231018	140100	6175211898	956	959	959	952	3408
318	20231018	140000	6171961533	960	957	960	953	6385
319	20231018	135900	6165871079	960	957	961	957	1915
320	20231018	135800	6164033711	958	958	962	952	2983
321	20231018	135700	6161187818	958	959	962	952	6584
322	20231018	135600	6154904823	964	968	969	962	1583
323	20231018	135500	6153375611	969	956	970	955	12131
324	20231018	135400	6141713446	954	956	957	952	13448
325	20231018	135300	6128866899	956	960	962	956	2385
326	20231018	135200	6126582117	960	960	960	957	13838
327	20231018	135100	6113319274	960	969	969	960	18801
328	20231018	135000	6095240195	964	963	970	962	4564
329	20231018	134900	6090846024	963	970	970	963	3763
330	20231018	134800	6087218463	970	972	972	963	12204
331	20231018	134700	6075420402	971	973	974	971	17283
332	20231018	134600	6058613553	973	969	976	968	3537
333	20231018	134500	6055176283	968	972	972	967	8623
334	20231018	134400	6046824440	971	969	974	967	13255
335	20231018	134300	6033977134	968	972	972	967	7096
336	20231018	134200	6027104830	968	978	978	966	25032
337	20231018	134100	6002716607	976	977	980	974	20253
338	20231018	134000	5982909353	975	975	977	974	7450
339	20231018	133900	5975645753	974	974	976	972	3095
340	20231018	133800	5972630363	972	970	976	969	21469
341	20231018	133700	5951716367	969	967	970	965	4213
342	20231018	133600	5947638827	964	961	967	958	9245
343	20231018	133500	5938727210	959	966	966	959	8761
344	20231018	133400	5930308083	966	963	966	963	2575
345	20231018	133300	5927821485	964	967	969	961	2533
346	20231018	133200	5925376353	968	971	973	967	16044
347	20231018	133100	5909827525	973	974	978	963	34280
348	20231018	133000	5876481982	974	944	980	944	38412
349	20231018	132900	5839514376	941	950	950	939	138693
350	20231018	132800	5708872780	950	950	955	946	31428
351	20231018	132700	5679011040	951	960	960	948	27036
352	20231018	132600	5653247773	960	973	973	957	58822
353	20231018	132500	5596559770	974	977	982	973	11477
354	20231018	132400	5585358061	983	980	984	977	26388
355	20231018	132300	5559438708	980	982	983	979	7817
356	20231018	132200	5551772276	982	982	988	981	73584
357	20231018	132100	5479386905	985	974	985	974	31927
358	20231018	132000	5448166400	977	979	983	974	60238
359	20231018	131900	5389214325	980	979	981	975	23452
360	20231018	131800	5366287493	977	973	983	972	14402
361	20231018	131700	5352226473	974	981	984	972	26213
362	20231018	131600	5326554546	981	977	983	977	27827
363	20231018	131500	5299291284	977	975	981	974	3830
364	20231018	131400	5295545702	975	985	989	971	23929
365	20231018	131300	5272068665	984	974	986	971	28917
366	20231018	131200	5243862522	974	974	979	972	13803
367	20231018	131100	5230426305	973	983	983	972	37402
368	20231018	131000	5193932385	983	981	983	979	59804
369	20231018	130900	5135254314	981	976	983	976	12809
370	20231018	130800	5122713703	975	977	990	971	50817
371	20231018	130700	5072719679	979	976	984	973	39464
372	20231018	130600	5034128161	976	976	979	972	27168
373	20231018	130500	5007653873	978	977	982	975	27128
374	20231018	130400	4981148312	976	987	988	975	73907
375	20231018	130300	4908509483	987	969	989	968	162411
376	20231018	130200	4749328431	969	967	970	963	9424
377	20231018	130100	4740200738	968	969	969	967	13047
378	20231018	130000	4727564746	968	957	969	957	30754
379	20231018	125900	4697874460	957	957	958	957	748
380	20231018	125800	4697158586	958	956	959	955	2320
381	20231018	125700	4694937874	956	955	957	954	3491
382	20231018	125600	4691600683	955	955	960	953	7146
383	20231018	125500	4684782233	960	951	963	950	23730
384	20231018	125400	4662129011	952	952	953	951	584
385	20231018	125300	4661572916	952	956	956	950	3103
386	20231018	125200	4658616010	956	945	958	945	29970
387	20231018	125100	4630137312	945	948	948	945	3269
388	20231018	125000	4627047894	948	947	948	945	10653
389	20231018	124900	4616967014	947	948	949	947	6547
390	20231018	124800	4610766506	947	948	950	947	4618
391	20231018	124700	4606390277	948	949	950	948	5137
392	20231018	124600	4601520397	950	950	951	950	478
393	20231018	124500	4601066287	951	947	951	947	8274
394	20231018	124400	4593221259	947	948	950	947	4027
395	20231018	124300	4589406352	950	948	951	948	2459
396	20231018	124200	4587074944	948	949	950	947	7465
397	20231018	124100	4579997804	949	950	954	949	9315
398	20231018	124000	4571157245	954	953	956	948	2793
399	20231018	123900	4568502508	949	951	952	948	8668
400	20231018	123800	4560268519	951	956	956	951	57
401	20231018	123700	4560214036	952	959	959	951	1844
402	20231018	123600	4558458615	959	945	959	944	14811
403	20231018	123500	4544445349	946	955	955	944	21363
404	20231018	123400	4524178486	955	966	970	955	44736
405	20231018	123300	4481036504	966	961	970	960	70188
406	20231018	123200	4413223331	960	955	966	955	78860
407	20231018	123100	4337414900	954	947	956	946	15887
408	20231018	123000	4322288278	946	945	947	943	3063
409	20231018	122900	4319395554	943	944	947	942	14177
410	20231018	122800	4306014760	942	944	949	940	29859
411	20231018	122700	4277869830	943	944	945	942	3814
412	20231018	122600	4274271582	943	949	950	943	7405
413	20231018	122500	4267271556	945	946	951	943	6670
414	20231018	122400	4260967081	945	945	946	944	7302
415	20231018	122300	4254070420	946	949	950	944	16220
416	20231018	122200	4238724301	950	953	956	949	9106
417	20231018	122100	4230046406	956	949	956	944	28883
418	20231018	122000	4202625167	950	941	953	938	13792
419	20231018	121900	4189602325	941	957	962	937	58864
420	20231018	121800	4133816335	959	956	959	955	11700
421	20231018	121700	4122611637	958	965	965	956	40583
422	20231018	121600	4083641248	966	957	966	957	14779
423	20231018	121500	4069420881	959	965	967	955	43406
424	20231018	121400	4027691556	967	968	973	961	43944
425	20231018	121300	3985282328	973	955	980	950	74274
426	20231018	121200	3913493794	959	965	967	950	32111
427	20231018	121100	3882751404	966	946	980	946	115378
428	20231018	121000	3770904321	957	936	957	935	41202
429	20231018	120900	3732065308	936	937	937	935	7971
430	20231018	120800	3724607478	943	943	944	935	7012
431	20231018	120700	3718028007	944	943	945	935	47384
432	20231018	120600	3673612977	945	943	946	942	10231
433	20231018	120500	3663975128	943	950	950	943	7190
434	20231018	120400	3657173292	950	948	950	946	5044
435	20231018	120300	3652388331	949	952	955	949	8084
436	20231018	120200	3644687438	952	950	955	943	15116
437	20231018	120100	3630292761	949	947	949	942	29144
438	20231018	120000	3602786108	945	949	949	943	5660
439	20231018	115900	3597434306	944	947	952	941	36884
440	20231018	115800	3562585511	951	945	951	945	10279
441	20231018	115700	3552839110	949	947	955	943	20725
442	20231018	115600	3533152089	946	939	950	937	28903
443	20231018	115500	3505852842	939	943	943	933	56191
444	20231018	115400	3453265388	943	953	953	936	110927
445	20231018	115300	3348444644	952	952	971	942	87494
446	20231018	115200	3265077462	951	941	952	937	164984
447	20231018	115100	3109603712	935	935	935	935	0
448	20231018	115000	3109603712	935	988	997	935	92797
449	20231018	114900	3018971701	997	982	1006	971	338339
450	20231018	114800	2683269718	986	946	1000	946	503721
451	20231018	114700	2190432442	947	937	950	935	24925
452	20231018	114600	2166874422	937	933	937	933	2809
453	20231018	114500	2164249427	934	937	937	934	583
454	20231018	114400	2163704875	937	932	937	932	4418
455	20231018	114300	2159587083	932	937	937	932	2598
456	20231018	114200	2157156047	937	938	938	937	1201
457	20231018	114100	2156030478	937	937	938	937	1649
458	20231018	114000	2154484365	938	938	938	936	2063
459	20231018	113900	2152549365	938	936	938	936	2899
460	20231018	113800	2149835761	936	939	939	936	3
461	20231018	113700	2149832947	936	935	939	935	569
462	20231018	113600	2149299884	935	935	935	935	41
463	20231018	113500	2149261549	935	939	939	935	2546
464	20231018	113400	2146876604	943	942	943	942	593
465	20231018	113300	2146317968	942	943	943	942	111
466	20231018	113200	2146213395	944	937	945	937	21755
467	20231018	113100	2125680963	934	931	934	931	11309
468	20231018	113000	2115131653	931	935	935	931	1584
469	20231018	112900	2113655868	932	931	932	931	587
470	20231018	112800	2113108788	937	937	937	931	1002
471	20231018	112700	2112175914	936	937	937	932	1198
472	20231018	112600	2111059364	932	939	939	931	4013
473	20231018	112500	2107316321	938	940	940	938	1014
474	20231018	112400	2106363184	940	933	940	932	1061
475	20231018	112300	2105373216	934	937	937	934	5010
476	20231018	112200	2100690303	937	942	942	937	3028
477	20231018	112100	2097842320	944	942	944	939	10638
478	20231018	112000	2087813191	942	940	943	935	17475
479	20231018	111900	2071441382	940	944	945	938	49187
480	20231018	111800	2025182891	945	947	952	942	53255
481	20231018	111700	1974660865	940	935	947	935	107015
482	20231018	111600	1874090768	934	934	934	933	98
483	20231018	111500	1873999266	931	931	931	931	6
484	20231018	111400	1873993680	935	931	935	931	6850
485	20231018	111300	1867594432	931	931	933	931	126
486	20231018	111200	1867477120	932	931	932	931	1705
487	20231018	111100	1865889762	937	932	937	930	1621
488	20231018	111000	1864379225	937	936	937	935	1184
489	20231018	110900	1863270618	935	937	939	930	9790
490	20231018	110800	1854088911	937	935	937	934	16110
491	20231018	110700	1839003500	935	930	935	929	4485
492	20231018	110600	1834821314	930	930	930	930	3
493	20231018	110500	1834818524	924	930	930	924	3367
494	20231018	110400	1831704740	922	930	930	922	16295
495	20231018	110300	1816637601	930	931	931	930	587
496	20231018	110200	1816091590	930	931	931	930	934
497	20231018	110100	1815222551	930	930	930	930	489
498	20231018	110000	1814767781	931	931	931	930	853
499	20231018	105900	1813973856	931	933	933	930	3105
500	20231018	105800	1811079581	934	934	934	933	2535
501	20231018	105700	1808712185	936	937	937	933	1798
502	20231018	105600	1807031453	937	929	940	924	26182
503	20231018	105500	1782484744	930	922	930	921	11496
504	20231018	105400	1771814271	922	924	928	922	4234
505	20231018	105300	1767909479	928	928	928	923	410
506	20231018	105200	1767531004	923	923	930	921	2052
507	20231018	105100	1765635493	922	926	926	922	3620
508	20231018	105000	1762291677	930	923	930	922	3678
509	20231018	104900	1758879736	922	926	926	922	4264
510	20231018	104800	1754948288	922	929	930	921	10314
511	20231018	104700	1745380618	929	929	932	929	1660
512	20231018	104600	1743837870	929	930	933	929	5429
513	20231018	104500	1738786242	930	924	934	924	17350
514	20231018	104400	1722643465	924	921	924	920	4988
515	20231018	104300	1718050439	920	920	921	920	3435
516	20231018	104200	1714889292	926	923	926	918	13110
517	20231018	104100	1702835389	927	920	927	919	12928
518	20231018	104000	1690940140	920	930	930	920	58725
519	20231018	103900	1636814227	924	927	933	924	11532
520	20231018	103800	1626126720	933	921	933	921	45429
521	20231018	103700	1583969136	921	929	932	921	83997
522	20231018	103600	1506160142	930	916	940	914	121205
523	20231018	103500	1393884047	916	954	965	916	387096
524	20231018	103400	1025501654	954	940	954	939	91953
525	20231018	103300	938916523	958	958	958	958	0
526	20231018	103200	938916523	958	932	958	932	145282
527	20231018	103100	801458061	932	931	932	931	9266
528	20231018	103000	792825209	931	930	931	930	1569
529	20231018	102900	791365453	929	929	929	929	833
530	20231018	102800	790591596	930	931	931	930	337
531	20231018	102700	790277910	930	929	930	929	1678
532	20231018	102600	788717371	930	930	931	930	3829
533	20231018	102500	785155401	931	929	931	929	317
534	20231018	102400	784860828	928	928	928	928	5
535	20231018	102300	784856188	928	930	930	928	2246
536	20231018	102200	782769934	930	930	930	929	5454
537	20231018	102100	777699517	929	930	930	929	6957
538	20231018	102000	771229711	930	931	931	930	1309
539	20231018	101900	770011223	931	933	933	931	8138
540	20231018	101800	762434681	933	933	933	933	1101
541	20231018	101700	761407448	935	934	935	933	363
542	20231018	101600	761068497	934	932	934	932	10830
543	20231018	101500	750953745	932	934	934	932	202
544	20231018	101400	750765100	934	931	934	931	1304
545	20231018	101300	749550490	931	931	931	930	5401
546	20231018	101200	744522540	931	933	933	931	3722
547	20231018	101100	741055715	934	933	934	933	287
548	20231018	101000	740787684	934	932	934	931	1246
549	20231018	100900	739624707	932	933	933	931	2876
550	20231018	100800	736944305	932	934	934	931	211
551	20231018	100700	736747661	934	931	934	931	104
552	20231018	100600	736650705	931	932	935	931	2046
553	20231018	100500	734745158	932	935	935	932	1689
554	20231018	100400	733166834	935	930	935	930	22328
555	20231018	100300	712322875	930	929	930	925	4665
556	20231018	100200	707992604	929	929	929	929	0
557	20231018	100100	707992604	929	930	930	924	23
558	20231018	100000	707971331	924	930	930	924	9823
559	20231018	095900	698888735	925	926	931	925	1790
560	20231018	095800	697231390	926	927	927	926	1283
561	20231018	095700	696043127	927	931	932	927	2303
562	20231018	095600	693899462	931	926	933	925	4995
563	20231018	095500	689265131	929	932	934	926	48677
564	20231018	095400	643946870	933	932	936	932	10746
565	20231018	095300	633920071	936	934	938	930	18169
566	20231018	095200	616934070	937	924	937	922	26206
567	20231018	095100	592501983	924	931	934	919	19561
568	20231018	095000	574469163	936	930	936	930	12996
569	20231018	094900	562328507	930	921	930	921	10146
570	20231018	094800	552967158	919	920	921	919	2834
571	20231018	094700	550361423	919	920	920	918	3545
572	20231018	094600	547103973	920	922	922	920	12487
573	20231018	094500	535615109	922	923	923	922	1375
574	20231018	094400	534347234	923	923	925	922	3620
575	20231018	094300	531006059	925	922	926	922	4721
576	20231018	094200	526653282	922	926	926	921	31558
577	20231018	094100	497508095	926	927	929	926	4044
578	20231018	094000	493759337	928	927	928	927	121
579	20231018	093900	493647169	928	929	930	927	2649
580	20231018	093800	491190467	927	930	930	927	331
581	20231018	093700	490883561	929	929	929	928	587
582	20231018	093600	490338618	928	930	930	927	2040
583	20231018	093500	488445938	930	937	937	930	5222
584	20231018	093400	483568163	936	935	936	933	8692
585	20231018	093300	475437838	934	932	934	930	12991
586	20231018	093200	463318555	930	925	933	925	4297
587	20231018	093100	459328647	925	927	930	925	5585
588	20231018	093000	454153801	927	932	932	927	5898
589	20231018	092900	448680726	932	929	932	928	7347
590	20231018	092800	441862556	928	935	936	928	4895
591	20231018	092700	437298299	931	931	936	931	8855
592	20231018	092600	429028097	931	931	932	931	1591
593	20231018	092500	427546874	931	936	936	931	15152
594	20231018	092400	413414593	935	935	937	932	10309
595	20231018	092300	403776702	935	927	938	926	41373
596	20231018	092200	365222381	927	927	928	920	10047
597	20231018	092100	355922253	926	915	926	915	13103
598	20231018	092000	343857379	915	914	915	913	277
599	20231018	091900	343604215	914	915	915	914	502
600	20231018	091800	343144886	915	915	915	912	1627
601	20231018	091700	341657739	913	915	915	913	133
602	20231018	091600	341536058	915	910	915	910	11513
603	20231018	091500	331037611	912	910	912	910	3197
604	20231018	091400	328127960	910	914	914	910	16749
605	20231018	091300	312850021	914	916	917	914	8254
606	20231018	091200	305296992	917	917	921	916	6889
607	20231018	091100	298963423	916	921	921	916	2942
608	20231018	091000	296265012	922	922	923	921	7726
609	20231018	090900	289144888	921	916	922	916	7650
610	20231018	090800	282116038	918	911	920	911	16843
611	20231018	090700	266718692	912	921	924	911	45342
612	20231018	090600	225247373	921	938	939	919	55061
613	20231018	090500	174057828	939	938	950	929	71090
614	20231018	090400	106976776	938	908	938	908	52754
615	20231018	090300	58318754	902	889	916	889	28849
616	20231018	090200	32201437	894	877	897	877	16493
617	20231018	090100	17582997	877	871	877	870	4412
618	20231018	090000	13716358	877	871	877	871	15710