KissMeData/208710/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201800	137082877	964	964	964	964	15923
3	20231006	201700	137082877	964	964	964	964	0
4	20231006	201600	137082877	964	964	964	964	0
5	20231006	201500	137082877	964	964	964	964	0
6	20231006	201400	137082877	964	964	964	964	0
7	20231006	201300	137082877	964	964	964	964	0
8	20231006	201200	137082877	964	964	964	964	0
9	20231006	201100	137082877	964	964	964	964	0
10	20231006	201000	137082877	964	964	964	964	0
11	20231006	200900	137082877	964	964	964	964	0
12	20231006	200800	137082877	964	964	964	964	0
13	20231006	200700	137082877	964	964	964	964	0
14	20231006	200600	137082877	964	964	964	964	0
15	20231006	200500	137082877	964	964	964	964	0
16	20231006	200400	137082877	964	964	964	964	0
17	20231006	200300	137082877	964	964	964	964	0
18	20231006	200200	137082877	964	964	964	964	0
19	20231006	200100	137082877	964	964	964	964	0
20	20231006	200000	137082877	964	964	964	964	0
21	20231006	195900	137082877	964	964	964	964	0
22	20231006	195800	137082877	964	964	964	964	0
23	20231006	195700	137082877	964	964	964	964	0
24	20231006	195600	137082877	964	964	964	964	0
25	20231006	195500	137082877	964	964	964	964	0
26	20231006	195400	137082877	964	964	964	964	0
27	20231006	195300	137082877	964	964	964	964	0
28	20231006	195200	137082877	964	964	964	964	0
29	20231006	195100	137082877	964	964	964	964	0
30	20231006	195000	137082877	964	964	964	964	0
31	20231006	194900	137082877	964	964	964	964	0
32	20231006	194800	137082877	964	964	964	964	15923
33	20231006	194700	137082877	964	964	964	964	0
34	20231006	194600	137082877	964	964	964	964	0
35	20231006	194500	137082877	964	964	964	964	0
36	20231006	194400	137082877	964	964	964	964	0
37	20231006	194300	137082877	964	964	964	964	0
38	20231006	194200	137082877	964	964	964	964	0
39	20231006	194100	137082877	964	964	964	964	0
40	20231006	194000	137082877	964	964	964	964	0
41	20231006	193900	137082877	964	964	964	964	0
42	20231006	193800	137082877	964	964	964	964	0
43	20231006	193700	137082877	964	964	964	964	0
44	20231006	193600	137082877	964	964	964	964	0
45	20231006	193500	137082877	964	964	964	964	0
46	20231006	193400	137082877	964	964	964	964	0
47	20231006	193300	137082877	964	964	964	964	0
48	20231006	193200	137082877	964	964	964	964	0
49	20231006	193100	137082877	964	964	964	964	0
50	20231006	193000	137082877	964	964	964	964	0
51	20231006	192900	137082877	964	964	964	964	0
52	20231006	192800	137082877	964	964	964	964	0
53	20231006	192700	137082877	964	964	964	964	0
54	20231006	192600	137082877	964	964	964	964	0
55	20231006	192500	137082877	964	964	964	964	0
56	20231006	192400	137082877	964	964	964	964	0
57	20231006	192300	137082877	964	964	964	964	0
58	20231006	192200	137082877	964	964	964	964	0
59	20231006	192100	137082877	964	964	964	964	0
60	20231006	192000	137082877	964	964	964	964	0
61	20231006	191900	137082877	964	964	964	964	0
62	20231006	191800	137082877	964	964	964	964	15923
63	20231006	191700	137082877	964	964	964	964	0
64	20231006	191600	137082877	964	964	964	964	0
65	20231006	191500	137082877	964	964	964	964	0
66	20231006	191400	137082877	964	964	964	964	0
67	20231006	191300	137082877	964	964	964	964	0
68	20231006	191200	137082877	964	964	964	964	0
69	20231006	191100	137082877	964	964	964	964	0
70	20231006	191000	137082877	964	964	964	964	0
71	20231006	190900	137082877	964	964	964	964	0
72	20231006	190800	137082877	964	964	964	964	0
73	20231006	190700	137082877	964	964	964	964	0
74	20231006	190600	137082877	964	964	964	964	0
75	20231006	190500	137082877	964	964	964	964	0
76	20231006	190400	137082877	964	964	964	964	0
77	20231006	190300	137082877	964	964	964	964	0
78	20231006	190200	137082877	964	964	964	964	0
79	20231006	190100	137082877	964	964	964	964	0
80	20231006	190000	137082877	964	964	964	964	0
81	20231006	185900	137082877	964	964	964	964	0
82	20231006	185800	137082877	964	964	964	964	0
83	20231006	185700	137082877	964	964	964	964	0
84	20231006	185600	137082877	964	964	964	964	0
85	20231006	185500	137082877	964	964	964	964	0
86	20231006	185400	137082877	964	964	964	964	0
87	20231006	185300	137082877	964	964	964	964	0
88	20231006	185200	137082877	964	964	964	964	0
89	20231006	185100	137082877	964	964	964	964	0
90	20231006	185000	137082877	964	964	964	964	0
91	20231006	184900	137082877	964	964	964	964	0
92	20231006	184800	137082877	964	964	964	964	15923
93	20231006	184700	137082877	964	964	964	964	0
94	20231006	184600	137082877	964	964	964	964	0
95	20231006	184500	137082877	964	964	964	964	0
96	20231006	184400	137082877	964	964	964	964	0
97	20231006	184300	137082877	964	964	964	964	0
98	20231006	184200	137082877	964	964	964	964	0
99	20231006	184100	137082877	964	964	964	964	0
100	20231006	184000	137082877	964	964	964	964	0
101	20231006	183900	137082877	964	964	964	964	0
102	20231006	183800	137082877	964	964	964	964	0
103	20231006	183700	137082877	964	964	964	964	0
104	20231006	183600	137082877	964	964	964	964	0
105	20231006	183500	137082877	964	964	964	964	0
106	20231006	183400	137082877	964	964	964	964	0
107	20231006	183300	137082877	964	964	964	964	0
108	20231006	183200	137082877	964	964	964	964	0
109	20231006	183100	137082877	964	964	964	964	0
110	20231006	183000	137082877	964	964	964	964	0
111	20231006	182900	137082877	964	964	964	964	0
112	20231006	182800	137082877	964	964	964	964	0
113	20231006	182700	137082877	964	964	964	964	0
114	20231006	182600	137082877	964	964	964	964	0
115	20231006	182500	137082877	964	964	964	964	0
116	20231006	182400	137082877	964	964	964	964	0
117	20231006	182300	137082877	964	964	964	964	0
118	20231006	182200	137082877	964	964	964	964	0
119	20231006	182100	137082877	964	964	964	964	0
120	20231006	182000	137082877	964	964	964	964	0
121	20231006	181900	137082877	964	964	964	964	0
122	20231006	181800	137082877	964	964	964	964	15923
123	20231006	181700	137082877	964	964	964	964	0
124	20231006	181600	137082877	964	964	964	964	0
125	20231006	181500	137082877	964	964	964	964	0
126	20231006	181400	137082877	964	964	964	964	0
127	20231006	181300	137082877	964	964	964	964	0
128	20231006	181200	137082877	964	964	964	964	0
129	20231006	181100	137082877	964	964	964	964	0
130	20231006	181000	137082877	964	964	964	964	0
131	20231006	180900	137082877	964	964	964	964	0
132	20231006	180800	137082877	964	964	964	964	0
133	20231006	180700	137082877	964	964	964	964	0
134	20231006	180600	137082877	964	964	964	964	0
135	20231006	180500	137082877	964	964	964	964	0
136	20231006	180400	137082877	964	964	964	964	0
137	20231006	180300	137082877	964	964	964	964	0
138	20231006	180200	137082877	964	964	964	964	0
139	20231006	180100	137082877	964	964	964	964	0
140	20231006	180000	137082877	964	964	964	964	0
141	20231006	175900	137082877	964	964	964	964	0
142	20231006	175800	137082877	964	964	964	964	0
143	20231006	175700	137082877	964	964	964	964	0
144	20231006	175600	137082877	964	964	964	964	0
145	20231006	175500	137082877	964	964	964	964	0
146	20231006	175400	137082877	964	964	964	964	0
147	20231006	175300	137082877	964	964	964	964	0
148	20231006	175200	137082877	964	964	964	964	0
149	20231006	175100	137082877	964	964	964	964	0
150	20231006	175000	137082877	964	964	964	964	0
151	20231006	174900	137082877	964	964	964	964	0
152	20231006	174800	137082877	964	964	964	964	15923
153	20231006	174700	137082877	964	964	964	964	0
154	20231006	174600	137082877	964	964	964	964	0
155	20231006	174500	137082877	964	964	964	964	0
156	20231006	174400	137082877	964	964	964	964	0
157	20231006	174300	137082877	964	964	964	964	0
158	20231006	174200	137082877	964	964	964	964	0
159	20231006	174100	137082877	964	964	964	964	0
160	20231006	174000	137082877	964	964	964	964	0
161	20231006	173900	137082877	964	964	964	964	0
162	20231006	173800	137082877	964	964	964	964	0
163	20231006	173700	137082877	964	964	964	964	0
164	20231006	173600	137082877	964	964	964	964	0
165	20231006	173500	137082877	964	964	964	964	0
166	20231006	173400	137082877	964	964	964	964	0
167	20231006	173300	137082877	964	964	964	964	0
168	20231006	173200	137082877	964	964	964	964	0
169	20231006	173100	137082877	964	964	964	964	0
170	20231006	173000	137082877	964	964	964	964	0
171	20231006	172900	137082877	964	964	964	964	0
172	20231006	172800	137082877	964	964	964	964	0
173	20231006	172700	137082877	964	964	964	964	0
174	20231006	172600	137082877	964	964	964	964	0
175	20231006	172500	137082877	964	964	964	964	0
176	20231006	172400	137082877	964	964	964	964	0
177	20231006	172300	137082877	964	964	964	964	0
178	20231006	172200	137082877	964	964	964	964	0
179	20231006	172100	137082877	964	964	964	964	0
180	20231006	172000	137082877	964	964	964	964	0
181	20231006	171900	137082877	964	964	964	964	0
182	20231006	171800	137082877	964	964	964	964	15923
183	20231006	171700	137082877	964	964	964	964	0
184	20231006	171600	137082877	964	964	964	964	0
185	20231006	171500	137082877	964	964	964	964	0
186	20231006	171400	137082877	964	964	964	964	0
187	20231006	171300	137082877	964	964	964	964	0
188	20231006	171200	137082877	964	964	964	964	0
189	20231006	171100	137082877	964	964	964	964	0
190	20231006	171000	137082877	964	964	964	964	0
191	20231006	170900	137082877	964	964	964	964	0
192	20231006	170800	137082877	964	964	964	964	0
193	20231006	170700	137082877	964	964	964	964	0
194	20231006	170600	137082877	964	964	964	964	0
195	20231006	170500	137082877	964	964	964	964	0
196	20231006	170400	137082877	964	964	964	964	0
197	20231006	170300	137082877	964	964	964	964	0
198	20231006	170200	137082877	964	964	964	964	0
199	20231006	170100	137082877	964	964	964	964	0
200	20231006	170000	137082877	964	964	964	964	0
201	20231006	165900	137082877	964	964	964	964	0
202	20231006	165800	137082877	964	964	964	964	0
203	20231006	165700	137082877	964	964	964	964	0
204	20231006	165600	137082877	964	964	964	964	0
205	20231006	165500	137082877	964	964	964	964	0
206	20231006	165400	137082877	964	964	964	964	0
207	20231006	165300	137082877	964	964	964	964	0
208	20231006	165200	137082877	964	964	964	964	0
209	20231006	165100	137082877	964	964	964	964	0
210	20231006	165000	137082877	964	964	964	964	0
211	20231006	164900	137082877	964	964	964	964	0
212	20231006	164800	137082877	964	964	964	964	15923
213	20231006	164700	137082877	964	964	964	964	0
214	20231006	164600	137082877	964	964	964	964	0
215	20231006	164500	137082877	964	964	964	964	0
216	20231006	164400	137082877	964	964	964	964	0
217	20231006	164300	137082877	964	964	964	964	0
218	20231006	164200	137082877	964	964	964	964	0
219	20231006	164100	137082877	964	964	964	964	0
220	20231006	164000	137082877	964	964	964	964	0
221	20231006	163900	137082877	964	964	964	964	0
222	20231006	163800	137082877	964	964	964	964	0
223	20231006	163700	137082877	964	964	964	964	0
224	20231006	163600	137082877	964	964	964	964	0
225	20231006	163500	137082877	964	964	964	964	0
226	20231006	163400	137082877	964	964	964	964	0
227	20231006	163300	137082877	964	964	964	964	0
228	20231006	163200	137082877	964	964	964	964	0
229	20231006	163100	137082877	964	964	964	964	0
230	20231006	163000	137082877	964	964	964	964	0
231	20231006	162900	137082877	964	964	964	964	0
232	20231006	162800	137082877	964	964	964	964	0
233	20231006	162700	137082877	964	964	964	964	0
234	20231006	162600	137082877	964	964	964	964	0
235	20231006	162500	137082877	964	964	964	964	0
236	20231006	162400	137082877	964	964	964	964	0
237	20231006	162300	137082877	964	964	964	964	0
238	20231006	162200	137082877	964	964	964	964	0
239	20231006	162100	137082877	964	964	964	964	0
240	20231006	162000	137082877	964	964	964	964	0
241	20231006	161900	137082877	964	964	964	964	0
242	20231006	161800	137082877	964	964	964	964	15923
243	20231006	161700	137082877	964	964	964	964	0
244	20231006	161600	137082877	964	964	964	964	0
245	20231006	161500	137082877	964	964	964	964	0
246	20231006	161400	137082877	964	964	964	964	0
247	20231006	161300	137082877	964	964	964	964	0
248	20231006	161200	137082877	964	964	964	964	0
249	20231006	161100	137082877	964	964	964	964	0
250	20231006	161000	137082877	964	964	964	964	0
251	20231006	160900	137082877	964	964	964	964	0
252	20231006	160800	137082877	964	964	964	964	0
253	20231006	160700	137082877	964	964	964	964	0
254	20231006	160600	137082877	964	964	964	964	0
255	20231006	160500	137082877	964	964	964	964	0
256	20231006	160400	137082877	964	964	964	964	0
257	20231006	160300	137082877	964	964	964	964	0
258	20231006	160200	137082877	964	964	964	964	0
259	20231006	160100	137082877	964	964	964	964	0
260	20231006	160000	137082877	964	964	964	964	0
261	20231006	155900	137082877	964	964	964	964	0
262	20231006	155800	137082877	964	964	964	964	0
263	20231006	155700	137082877	964	964	964	964	0
264	20231006	155600	137082877	964	964	964	964	0
265	20231006	155500	137082877	964	964	964	964	0
266	20231006	155400	137082877	964	964	964	964	0
267	20231006	155300	137082877	964	964	964	964	0
268	20231006	155200	137082877	964	964	964	964	0
269	20231006	155100	137082877	964	964	964	964	0
270	20231006	155000	137082877	964	964	964	964	0
271	20231006	154900	137082877	964	964	964	964	0
272	20231006	154800	137082877	964	964	964	964	15923
273	20231006	154700	137082877	964	964	964	964	0
274	20231006	154600	137082877	964	964	964	964	0
275	20231006	154500	137082877	964	964	964	964	0
276	20231006	154400	137082877	964	964	964	964	0
277	20231006	154300	137082877	964	964	964	964	0
278	20231006	154200	137082877	964	964	964	964	0
279	20231006	154100	137082877	964	964	964	964	0
280	20231006	154000	137082877	964	964	964	964	0
281	20231006	153900	137082877	964	964	964	964	0
282	20231006	153800	137082877	964	964	964	964	0
283	20231006	153700	137082877	964	964	964	964	0
284	20231006	153600	137082877	964	964	964	964	0
285	20231006	153500	137082877	964	964	964	964	0
286	20231006	153400	137082877	964	964	964	964	0
287	20231006	153300	137082877	964	964	964	964	0
288	20231006	153200	137082877	964	964	964	964	0
289	20231006	153100	137082877	964	964	964	964	0
290	20231006	153000	137082877	964	964	964	964	15923
291	20231006	152900	121733105	960	960	960	960	0
292	20231006	152800	121733105	960	960	960	960	0
293	20231006	152700	121733105	960	960	960	960	0
294	20231006	152600	121733105	960	960	960	960	0
295	20231006	152500	121733105	960	960	960	960	0
296	20231006	152400	121733105	960	960	960	960	0
297	20231006	152300	121733105	960	960	960	960	0
298	20231006	152200	121733105	960	960	960	960	0
299	20231006	152100	121733105	960	960	960	960	0
300	20231006	152000	121733105	960	960	960	960	0
301	20231006	151900	121733105	960	960	960	960	1
302	20231006	151800	121732145	960	961	961	960	31
303	20231006	151700	121702355	961	961	961	961	0
304	20231006	151600	121702355	961	961	961	961	0
305	20231006	151500	121702355	961	961	961	961	0
306	20231006	151400	121702355	961	961	961	961	0
307	20231006	151300	121702355	961	961	961	961	6
308	20231006	151200	121696589	955	961	961	955	1639
309	20231006	151100	120122422	962	962	962	962	21
310	20231006	151000	120102220	961	961	961	961	3
311	20231006	150900	120099337	961	961	961	961	100
312	20231006	150800	120003237	961	961	961	961	0
313	20231006	150700	120003237	961	961	961	961	5
314	20231006	150600	119998432	961	961	961	961	26
315	20231006	150500	119973446	961	961	961	961	5
316	20231006	150400	119968641	955	960	960	955	2371
317	20231006	150300	117699695	960	960	960	960	13
318	20231006	150200	117687215	960	960	960	958	22
319	20231006	150100	117666097	960	960	960	960	26
320	20231006	150000	117641137	960	960	960	960	31
321	20231006	145900	117611377	960	960	960	960	6
322	20231006	145800	117605617	960	960	960	960	5
323	20231006	145700	117600817	960	960	960	960	6
324	20231006	145600	117595057	960	960	960	960	6
325	20231006	145500	117589297	960	960	960	960	6
326	20231006	145400	117583537	960	961	961	960	9
327	20231006	145300	117574891	961	961	961	961	26
328	20231006	145200	117549905	960	960	960	960	1005
329	20231006	145100	116585105	960	960	960	960	8
330	20231006	145000	116577425	960	960	960	960	6
331	20231006	144900	116571665	960	960	960	960	6
332	20231006	144800	116565905	960	960	960	960	6
333	20231006	144700	116560145	960	960	960	960	12
334	20231006	144600	116548625	960	960	960	960	6
335	20231006	144500	116542865	959	960	960	959	7
336	20231006	144400	116536147	961	961	961	961	14
337	20231006	144300	116522693	961	961	961	961	6
338	20231006	144200	116516927	961	961	961	961	6
339	20231006	144100	116511161	961	961	961	961	6
340	20231006	144000	116505395	956	961	961	956	206
341	20231006	143900	116308429	961	961	961	961	6
342	20231006	143800	116302663	961	961	961	961	5
343	20231006	143700	116297858	961	961	961	961	6
344	20231006	143600	116292092	957	961	961	957	26
345	20231006	143500	116267186	961	961	961	961	6
346	20231006	143400	116261420	957	961	961	957	1037
347	20231006	143300	115268987	961	961	961	961	6
348	20231006	143200	115263221	963	963	963	961	26
349	20231006	143100	115238195	955	961	961	955	3144
350	20231006	143000	112229183	963	962	963	962	208
351	20231006	142900	112029055	962	962	962	962	0
352	20231006	142800	112029055	962	962	962	962	1
353	20231006	142700	112028093	962	962	962	962	4
354	20231006	142600	112024245	962	962	962	962	0
355	20231006	142500	112024245	962	962	962	962	0
356	20231006	142400	112024245	962	962	962	962	0
357	20231006	142300	112024245	962	962	962	962	0
358	20231006	142200	112024245	962	962	962	962	0
359	20231006	142100	112024245	962	962	962	962	0
360	20231006	142000	112024245	962	962	962	962	19
361	20231006	141900	112005967	961	961	961	961	5
362	20231006	141800	112001162	961	961	961	961	0
363	20231006	141700	112001162	961	961	961	961	0
364	20231006	141600	112001162	961	961	961	961	10
365	20231006	141500	111991552	962	962	962	962	1
366	20231006	141400	111990590	962	961	962	961	22
367	20231006	141300	111969436	961	961	961	961	50
368	20231006	141200	111921386	962	962	962	962	0
369	20231006	141100	111921386	962	962	962	962	0
370	20231006	141000	111921386	962	962	962	962	0
371	20231006	140900	111921386	962	962	962	962	0
372	20231006	140800	111921386	962	962	962	962	100
373	20231006	140700	111825186	961	961	961	961	0
374	20231006	140600	111825186	961	961	961	961	0
375	20231006	140500	111825186	961	961	961	961	0
376	20231006	140400	111825186	961	961	961	961	0
377	20231006	140300	111825186	961	961	961	961	9
378	20231006	140200	111816537	962	962	962	962	0
379	20231006	140100	111816537	962	962	962	962	10
380	20231006	140000	111806917	960	961	962	960	8
381	20231006	135900	111799229	959	961	961	959	100
382	20231006	135800	111703294	962	962	962	962	0
383	20231006	135700	111703294	962	962	962	962	0
384	20231006	135600	111703294	962	961	962	961	26
385	20231006	135500	111678294	961	961	961	961	6
386	20231006	135400	111672528	961	961	961	961	7
387	20231006	135300	111665801	961	961	961	961	6
388	20231006	135200	111660035	961	961	961	961	6
389	20231006	135100	111654269	960	960	960	960	230
390	20231006	135000	111433469	960	960	960	960	1063
391	20231006	134900	110412989	960	961	961	960	7
392	20231006	134800	110406263	961	961	961	961	106
393	20231006	134700	110304397	958	961	961	958	531
394	20231006	134600	109795516	961	961	961	961	6
395	20231006	134500	109789750	959	961	961	959	59
396	20231006	134400	109733157	961	961	961	961	5
397	20231006	134300	109728352	961	961	961	961	6
398	20231006	134200	109722586	961	961	961	961	6
399	20231006	134100	109716820	960	961	961	960	661
400	20231006	134000	109081713	962	962	962	962	1613
401	20231006	133900	107530007	963	963	963	963	0
402	20231006	133800	107530007	963	963	963	963	0
403	20231006	133700	107530007	963	963	963	963	0
404	20231006	133600	107530007	963	963	963	963	30
405	20231006	133500	107501117	963	963	963	963	0
406	20231006	133400	107501117	963	963	963	963	0
407	20231006	133300	107501117	963	963	963	963	0
408	20231006	133200	107501117	963	963	963	963	1
409	20231006	133100	107500154	964	964	964	964	0
410	20231006	133000	107500154	964	964	964	964	0
411	20231006	132900	107500154	964	964	964	964	0
412	20231006	132800	107500154	964	964	964	964	13
413	20231006	132700	107487622	964	964	964	964	0
414	20231006	132600	107487622	964	964	964	964	0
415	20231006	132500	107487622	964	964	964	964	0
416	20231006	132400	107487622	964	964	964	964	20
417	20231006	132300	107468342	963	963	963	963	0
418	20231006	132200	107468342	963	963	963	963	0
419	20231006	132100	107468342	963	963	963	963	0
420	20231006	132000	107468342	963	963	963	963	390
421	20231006	131900	107092772	962	962	962	962	0
422	20231006	131800	107092772	962	962	962	962	0
423	20231006	131700	107092772	962	962	962	962	1
424	20231006	131600	107091810	962	962	962	962	0
425	20231006	131500	107091810	962	962	962	962	0
426	20231006	131400	107091810	962	962	962	962	0
427	20231006	131300	107091810	962	962	962	962	0
428	20231006	131200	107091810	962	962	962	962	400
429	20231006	131100	106707010	962	962	962	962	0
430	20231006	131000	106707010	962	964	964	962	188
431	20231006	130900	106526152	962	962	962	962	0
432	20231006	130800	106526152	962	961	962	961	152
433	20231006	130700	106379930	961	961	961	961	0
434	20231006	130600	106379930	961	961	961	961	0
435	20231006	130500	106379930	961	961	961	961	0
436	20231006	130400	106379930	961	961	961	961	0
437	20231006	130300	106379930	961	961	961	961	0
438	20231006	130200	106379930	961	961	961	961	0
439	20231006	130100	106379930	961	961	961	961	0
440	20231006	130000	106379930	961	961	961	961	0
441	20231006	125900	106379930	961	961	961	961	0
442	20231006	125800	106379930	961	961	961	961	203
443	20231006	125700	106184847	960	960	960	960	0
444	20231006	125600	106184847	960	960	960	960	0
445	20231006	125500	106184847	960	960	960	960	0
446	20231006	125400	106184847	960	960	960	960	0
447	20231006	125300	106184847	960	960	960	960	0
448	20231006	125200	106184847	960	960	960	960	0
449	20231006	125100	106184847	960	960	960	960	0
450	20231006	125000	106184847	960	960	960	960	0
451	20231006	124900	106184847	960	960	960	960	0
452	20231006	124800	106184847	960	960	960	960	0
453	20231006	124700	106184847	960	960	960	960	0
454	20231006	124600	106184847	960	961	961	960	100
455	20231006	124500	106088830	960	960	960	960	0
456	20231006	124400	106088830	960	960	960	960	0
457	20231006	124300	106088830	960	961	961	960	650
458	20231006	124200	105464486	961	961	961	961	0
459	20231006	124100	105464486	961	961	961	961	0
460	20231006	124000	105464486	961	961	961	961	0
461	20231006	123900	105464486	961	961	961	961	0
462	20231006	123800	105464486	961	961	961	961	0
463	20231006	123700	105464486	961	961	961	961	310
464	20231006	123600	105166576	961	966	966	961	46
465	20231006	123500	105122360	966	966	966	966	20
466	20231006	123400	105103040	966	967	967	966	11
467	20231006	123300	105092413	967	967	967	967	0
468	20231006	123200	105092413	967	967	967	967	1
469	20231006	123100	105091446	967	967	967	967	0
470	20231006	123000	105091446	967	967	967	967	0
471	20231006	122900	105091446	967	967	967	967	0
472	20231006	122800	105091446	967	967	967	967	0
473	20231006	122700	105091446	967	967	967	967	2262
474	20231006	122600	102904092	967	967	967	967	0
475	20231006	122500	102904092	967	967	967	967	0
476	20231006	122400	102904092	967	967	967	967	0
477	20231006	122300	102904092	967	967	967	967	0
478	20231006	122200	102904092	967	967	967	967	0
479	20231006	122100	102904092	967	967	967	967	0
480	20231006	122000	102904092	967	967	967	967	0
481	20231006	121900	102904092	967	967	967	967	0
482	20231006	121800	102904092	967	967	967	967	1
483	20231006	121700	102903125	967	967	967	967	518
484	20231006	121600	102402219	967	967	967	967	1
485	20231006	121500	102401252	967	967	967	967	1
486	20231006	121400	102400285	962	962	962	962	0
487	20231006	121300	102400285	962	962	962	962	0
488	20231006	121200	102400285	962	962	962	962	0
489	20231006	121100	102400285	962	962	962	962	511
490	20231006	121000	101908703	962	962	962	962	36
491	20231006	120900	101874071	962	963	963	962	393
492	20231006	120800	101495669	963	963	963	963	0
493	20231006	120700	101495669	963	963	963	963	0
494	20231006	120600	101495669	963	963	963	963	52
495	20231006	120500	101445593	963	963	963	963	0
496	20231006	120400	101445593	963	963	963	963	0
497	20231006	120300	101445593	963	963	963	963	0
498	20231006	120200	101445593	963	963	963	963	0
499	20231006	120100	101445593	963	963	964	963	737
500	20231006	120000	100735825	963	963	963	963	1186
501	20231006	115900	99593707	961	961	961	961	53
502	20231006	115800	99542774	963	963	963	963	339
503	20231006	115700	99216317	963	964	964	963	48
504	20231006	115600	99170056	964	962	964	961	344
505	20231006	115500	98838878	962	962	962	962	45
506	20231006	115400	98795588	962	962	962	962	0
507	20231006	115300	98795588	962	962	962	962	25
508	20231006	115200	98771538	961	962	962	961	142
509	20231006	115100	98635038	962	963	963	962	2
510	20231006	115000	98633113	964	965	965	964	1252
511	20231006	114900	97425389	965	965	965	965	0
512	20231006	114800	97425389	965	965	965	965	0
513	20231006	114700	97425389	965	966	966	965	271
514	20231006	114600	97163873	967	967	967	967	1
515	20231006	114500	97162906	968	968	968	968	0
516	20231006	114400	97162906	968	968	968	968	282
517	20231006	114300	96889930	968	968	969	968	332
518	20231006	114200	96568542	968	968	968	968	21
519	20231006	114100	96548214	969	969	969	969	0
520	20231006	114000	96548214	969	969	969	969	0
521	20231006	113900	96548214	969	964	969	964	400
522	20231006	113800	96162363	964	964	964	964	900
523	20231006	113700	95294763	964	965	966	964	21
524	20231006	113600	95274495	964	964	964	964	46
525	20231006	113500	95230151	964	964	964	964	104
526	20231006	113400	95129895	965	964	966	964	639
527	20231006	113300	94513779	964	961	964	961	553
528	20231006	113200	93980762	964	964	967	964	72
529	20231006	113100	93911297	964	961	964	960	40
530	20231006	113000	93872800	964	961	964	961	360
531	20231006	112900	93526660	964	960	964	960	574
532	20231006	112800	92975028	960	960	961	960	924
533	20231006	112700	92087980	955	960	960	955	216
534	20231006	112600	91881150	959	960	960	959	9
535	20231006	112500	91872513	961	961	961	961	6
536	20231006	112400	91866747	955	959	959	955	228
537	20231006	112300	91648643	955	960	960	955	775
538	20231006	112200	90908493	960	958	960	958	7
539	20231006	112100	90901785	958	955	959	955	207
540	20231006	112000	90704073	955	960	960	955	107
541	20231006	111900	90601848	960	958	960	958	17
542	20231006	111800	90585530	958	958	958	958	36
543	20231006	111700	90551042	958	960	960	958	166
544	20231006	111600	90392004	960	961	961	959	299
545	20231006	111500	90104994	964	964	964	964	0
546	20231006	111400	90104994	964	964	964	964	0
547	20231006	111300	90104994	964	964	964	964	0
548	20231006	111200	90104994	964	964	964	964	0
549	20231006	111100	90104994	964	963	964	963	9
550	20231006	111000	90096326	963	961	963	961	7
551	20231006	110900	90089595	958	961	961	958	214
552	20231006	110800	89884459	961	961	961	961	10
553	20231006	110700	89874849	961	961	961	961	500
554	20231006	110600	89394349	963	961	963	961	961
555	20231006	110500	88468930	963	963	963	963	4
556	20231006	110400	88465078	960	961	961	960	21
557	20231006	110300	88444912	960	961	961	960	221
558	20231006	110200	88232714	962	962	962	962	0
559	20231006	110100	88232714	962	961	962	961	734
560	20231006	110000	87526748	961	961	961	961	25
561	20231006	105900	87502723	961	961	961	961	7
562	20231006	105800	87495996	961	961	961	961	706
563	20231006	105700	86817530	962	962	963	961	708
564	20231006	105600	86136877	962	961	962	961	321
565	20231006	105500	85828296	962	963	964	962	508
566	20231006	105400	85339144	961	963	963	961	761
567	20231006	105300	84607405	963	966	966	963	3427
568	20231006	105200	81306399	965	965	965	965	1974
569	20231006	105100	79401489	965	965	965	965	500
570	20231006	105000	78918989	968	969	969	968	252
571	20231006	104900	78674853	965	965	965	965	50
572	20231006	104800	78626603	965	967	967	965	1024
573	20231006	104700	77638237	968	972	972	968	521
574	20231006	104600	77133885	969	972	972	969	705
575	20231006	104500	76450125	971	972	972	971	851
576	20231006	104400	75623453	972	972	973	972	556
577	20231006	104300	75082742	970	969	971	969	2104
578	20231006	104200	73041693	964	964	964	964	0
579	20231006	104100	73041693	964	965	966	964	537
580	20231006	104000	72524011	969	969	971	969	2006
581	20231006	103900	70578944	963	963	963	963	1
582	20231006	103800	70577981	963	963	963	963	500
583	20231006	103700	70096481	970	970	970	970	1
584	20231006	103600	70095511	970	970	970	970	0
585	20231006	103500	70095511	970	965	970	964	1454
586	20231006	103400	68692857	969	969	970	969	303
587	20231006	103300	68399023	964	968	970	964	1044
588	20231006	103200	67387851	965	967	970	965	1473
589	20231006	103100	65962536	967	964	967	964	324
590	20231006	103000	65649567	966	965	966	965	62
591	20231006	102900	65589701	965	965	965	965	762
592	20231006	102800	64854371	965	961	965	961	707
593	20231006	102700	64174928	965	965	965	965	1
594	20231006	102600	64173963	968	968	968	968	0
595	20231006	102500	64173963	968	968	968	968	0
596	20231006	102400	64173963	968	965	968	965	560
597	20231006	102300	63632450	965	965	965	965	0
598	20231006	102200	63632450	965	964	965	964	512
599	20231006	102100	63138870	964	964	966	964	1203
600	20231006	102000	61978189	965	959	965	959	771
601	20231006	101900	61237186	965	959	965	959	159
602	20231006	101800	61084693	966	960	966	960	3556
603	20231006	101700	57656655	959	959	959	959	0
604	20231006	101600	57656655	959	960	962	959	3117
605	20231006	101500	54661220	960	960	960	960	7
606	20231006	101400	54654500	961	961	961	961	0
607	20231006	101300	54654500	961	959	961	957	1218
608	20231006	101200	53486600	951	956	960	951	4287
609	20231006	101100	49378485	955	955	955	955	499
610	20231006	101000	48901940	955	948	955	943	1255
611	20231006	100900	47709644	948	948	948	948	0
612	20231006	100800	47709644	948	948	948	948	0
613	20231006	100700	47709644	948	949	949	948	558
614	20231006	100600	47180610	949	949	949	949	50
615	20231006	100500	47133160	949	949	949	949	90
616	20231006	100400	47047750	949	949	949	949	699
617	20231006	100300	46384399	950	950	950	950	245
618	20231006	100200	46151649	950	950	950	950	0
619	20231006	100100	46151649	950	950	954	950	165
620	20231006	100000	45994659	948	948	948	948	50
621	20231006	095900	45947259	948	949	949	948	2292
622	20231006	095800	43773791	949	953	956	949	1356
623	20231006	095700	42484900	950	948	952	948	1249
624	20231006	095600	41298463	948	947	948	947	1488
625	20231006	095500	39888301	947	946	947	943	1200
626	20231006	095400	38754765	946	942	946	942	2295
627	20231006	095300	36588299	943	943	943	938	1180
628	20231006	095200	35476469	943	942	947	942	2083
629	20231006	095100	33510978	942	941	942	941	201
630	20231006	095000	33321716	941	941	941	941	1
631	20231006	094900	33320775	941	939	941	939	533
632	20231006	094800	32819695	939	939	939	939	51
633	20231006	094700	32771806	938	939	939	938	223
634	20231006	094600	32562609	938	938	938	938	570
635	20231006	094500	32027949	937	937	937	937	504
636	20231006	094400	31555701	930	933	933	930	170
637	20231006	094300	31397343	938	936	938	935	299
638	20231006	094200	31117575	938	938	938	938	0
639	20231006	094100	31117575	938	938	938	938	1
640	20231006	094000	31116637	938	938	938	938	3
641	20231006	093900	31113823	938	938	938	938	2
642	20231006	093800	31111947	937	938	938	937	548
643	20231006	093700	30598374	938	937	939	937	185
644	20231006	093600	30424687	938	937	938	937	203
645	20231006	093500	30234276	938	934	938	934	2769
646	20231006	093400	27643917	933	932	933	932	802
647	20231006	093300	26896298	932	932	932	932	63
648	20231006	093200	26837582	932	930	932	929	644
649	20231006	093100	26239018	929	929	929	929	310
650	20231006	093000	25951028	928	926	928	926	787
651	20231006	092900	25220704	927	927	927	927	0
652	20231006	092800	25220704	927	927	927	927	100
653	20231006	092700	25128004	927	927	927	927	0
654	20231006	092600	25128004	927	929	929	922	3052
655	20231006	092500	22309048	922	926	926	922	1529
656	20231006	092400	20895952	930	929	930	929	418
657	20231006	092300	20507222	930	928	930	928	318
658	20231006	092200	20211780	929	929	929	929	0
659	20231006	092100	20211780	929	929	929	929	0
660	20231006	092000	20211780	929	929	929	929	0
661	20231006	091900	20211780	929	929	929	928	87
662	20231006	091800	20130961	929	929	929	929	1
663	20231006	091700	20130032	924	923	924	923	99
664	20231006	091600	20038557	924	924	924	924	0
665	20231006	091500	20038557	924	924	924	924	602
666	20231006	091400	19482309	924	923	929	923	747
667	20231006	091300	18791928	923	923	923	923	107
668	20231006	091200	18693167	930	925	930	925	2010
669	20231006	091100	16826174	927	924	928	924	54
670	20231006	091000	16776244	924	921	929	921	923
671	20231006	090900	15926041	921	920	921	920	621
672	20231006	090800	15354602	919	919	919	919	512
673	20231006	090700	14884074	918	918	918	918	80
674	20231006	090600	14810634	918	918	918	918	1000
675	20231006	090500	13892634	915	915	915	915	155
676	20231006	090400	13750809	918	918	918	918	540
677	20231006	090300	13255089	918	916	918	916	381
678	20231006	090200	12905335	913	911	913	911	1111
679	20231006	090100	11893210	906	907	911	906	2530
680	20231006	090000	9597249	902	901	902	901	10649