KissMeData/252500/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202900	62863864	992	992	992	992	1509
3	20231006	202800	62863864	992	992	992	992	0
4	20231006	202700	62863864	992	992	992	992	0
5	20231006	202600	62863864	992	992	992	992	0
6	20231006	202500	62863864	992	992	992	992	0
7	20231006	202400	62863864	992	992	992	992	0
8	20231006	202300	62863864	992	992	992	992	0
9	20231006	202200	62863864	992	992	992	992	0
10	20231006	202100	62863864	992	992	992	992	0
11	20231006	202000	62863864	992	992	992	992	0
12	20231006	201900	62863864	992	992	992	992	0
13	20231006	201800	62863864	992	992	992	992	0
14	20231006	201700	62863864	992	992	992	992	0
15	20231006	201600	62863864	992	992	992	992	0
16	20231006	201500	62863864	992	992	992	992	0
17	20231006	201400	62863864	992	992	992	992	0
18	20231006	201300	62863864	992	992	992	992	0
19	20231006	201200	62863864	992	992	992	992	0
20	20231006	201100	62863864	992	992	992	992	0
21	20231006	201000	62863864	992	992	992	992	0
22	20231006	200900	62863864	992	992	992	992	0
23	20231006	200800	62863864	992	992	992	992	0
24	20231006	200700	62863864	992	992	992	992	0
25	20231006	200600	62863864	992	992	992	992	0
26	20231006	200500	62863864	992	992	992	992	0
27	20231006	200400	62863864	992	992	992	992	0
28	20231006	200300	62863864	992	992	992	992	0
29	20231006	200200	62863864	992	992	992	992	0
30	20231006	200100	62863864	992	992	992	992	0
31	20231006	200000	62863864	992	992	992	992	0
32	20231006	195900	62863864	992	992	992	992	1509
33	20231006	195800	62863864	992	992	992	992	0
34	20231006	195700	62863864	992	992	992	992	0
35	20231006	195600	62863864	992	992	992	992	0
36	20231006	195500	62863864	992	992	992	992	0
37	20231006	195400	62863864	992	992	992	992	0
38	20231006	195300	62863864	992	992	992	992	0
39	20231006	195200	62863864	992	992	992	992	0
40	20231006	195100	62863864	992	992	992	992	0
41	20231006	195000	62863864	992	992	992	992	0
42	20231006	194900	62863864	992	992	992	992	0
43	20231006	194800	62863864	992	992	992	992	0
44	20231006	194700	62863864	992	992	992	992	0
45	20231006	194600	62863864	992	992	992	992	0
46	20231006	194500	62863864	992	992	992	992	0
47	20231006	194400	62863864	992	992	992	992	0
48	20231006	194300	62863864	992	992	992	992	0
49	20231006	194200	62863864	992	992	992	992	0
50	20231006	194100	62863864	992	992	992	992	0
51	20231006	194000	62863864	992	992	992	992	0
52	20231006	193900	62863864	992	992	992	992	0
53	20231006	193800	62863864	992	992	992	992	0
54	20231006	193700	62863864	992	992	992	992	0
55	20231006	193600	62863864	992	992	992	992	0
56	20231006	193500	62863864	992	992	992	992	0
57	20231006	193400	62863864	992	992	992	992	0
58	20231006	193300	62863864	992	992	992	992	0
59	20231006	193200	62863864	992	992	992	992	0
60	20231006	193100	62863864	992	992	992	992	0
61	20231006	193000	62863864	992	992	992	992	0
62	20231006	192900	62863864	992	992	992	992	1509
63	20231006	192800	62863864	992	992	992	992	0
64	20231006	192700	62863864	992	992	992	992	0
65	20231006	192600	62863864	992	992	992	992	0
66	20231006	192500	62863864	992	992	992	992	0
67	20231006	192400	62863864	992	992	992	992	0
68	20231006	192300	62863864	992	992	992	992	0
69	20231006	192200	62863864	992	992	992	992	0
70	20231006	192100	62863864	992	992	992	992	0
71	20231006	192000	62863864	992	992	992	992	0
72	20231006	191900	62863864	992	992	992	992	0
73	20231006	191800	62863864	992	992	992	992	0
74	20231006	191700	62863864	992	992	992	992	0
75	20231006	191600	62863864	992	992	992	992	0
76	20231006	191500	62863864	992	992	992	992	0
77	20231006	191400	62863864	992	992	992	992	0
78	20231006	191300	62863864	992	992	992	992	0
79	20231006	191200	62863864	992	992	992	992	0
80	20231006	191100	62863864	992	992	992	992	0
81	20231006	191000	62863864	992	992	992	992	0
82	20231006	190900	62863864	992	992	992	992	0
83	20231006	190800	62863864	992	992	992	992	0
84	20231006	190700	62863864	992	992	992	992	0
85	20231006	190600	62863864	992	992	992	992	0
86	20231006	190500	62863864	992	992	992	992	0
87	20231006	190400	62863864	992	992	992	992	0
88	20231006	190300	62863864	992	992	992	992	0
89	20231006	190200	62863864	992	992	992	992	0
90	20231006	190100	62863864	992	992	992	992	0
91	20231006	190000	62863864	992	992	992	992	0
92	20231006	185900	62863864	992	992	992	992	1509
93	20231006	185800	62863864	992	992	992	992	0
94	20231006	185700	62863864	992	992	992	992	0
95	20231006	185600	62863864	992	992	992	992	0
96	20231006	185500	62863864	992	992	992	992	0
97	20231006	185400	62863864	992	992	992	992	0
98	20231006	185300	62863864	992	992	992	992	0
99	20231006	185200	62863864	992	992	992	992	0
100	20231006	185100	62863864	992	992	992	992	0
101	20231006	185000	62863864	992	992	992	992	0
102	20231006	184900	62863864	992	992	992	992	0
103	20231006	184800	62863864	992	992	992	992	0
104	20231006	184700	62863864	992	992	992	992	0
105	20231006	184600	62863864	992	992	992	992	0
106	20231006	184500	62863864	992	992	992	992	0
107	20231006	184400	62863864	992	992	992	992	0
108	20231006	184300	62863864	992	992	992	992	0
109	20231006	184200	62863864	992	992	992	992	0
110	20231006	184100	62863864	992	992	992	992	0
111	20231006	184000	62863864	992	992	992	992	0
112	20231006	183900	62863864	992	992	992	992	0
113	20231006	183800	62863864	992	992	992	992	0
114	20231006	183700	62863864	992	992	992	992	0
115	20231006	183600	62863864	992	992	992	992	0
116	20231006	183500	62863864	992	992	992	992	0
117	20231006	183400	62863864	992	992	992	992	0
118	20231006	183300	62863864	992	992	992	992	0
119	20231006	183200	62863864	992	992	992	992	0
120	20231006	183100	62863864	992	992	992	992	0
121	20231006	183000	62863864	992	992	992	992	0
122	20231006	182900	62863864	992	992	992	992	1509
123	20231006	182800	62863864	992	992	992	992	0
124	20231006	182700	62863864	992	992	992	992	0
125	20231006	182600	62863864	992	992	992	992	0
126	20231006	182500	62863864	992	992	992	992	0
127	20231006	182400	62863864	992	992	992	992	0
128	20231006	182300	62863864	992	992	992	992	0
129	20231006	182200	62863864	992	992	992	992	0
130	20231006	182100	62863864	992	992	992	992	0
131	20231006	182000	62863864	992	992	992	992	0
132	20231006	181900	62863864	992	992	992	992	0
133	20231006	181800	62863864	992	992	992	992	0
134	20231006	181700	62863864	992	992	992	992	0
135	20231006	181600	62863864	992	992	992	992	0
136	20231006	181500	62863864	992	992	992	992	0
137	20231006	181400	62863864	992	992	992	992	0
138	20231006	181300	62863864	992	992	992	992	0
139	20231006	181200	62863864	992	992	992	992	0
140	20231006	181100	62863864	992	992	992	992	0
141	20231006	181000	62863864	992	992	992	992	0
142	20231006	180900	62863864	992	992	992	992	0
143	20231006	180800	62863864	992	992	992	992	0
144	20231006	180700	62863864	992	992	992	992	0
145	20231006	180600	62863864	992	992	992	992	0
146	20231006	180500	62863864	992	992	992	992	0
147	20231006	180400	62863864	992	992	992	992	0
148	20231006	180300	62863864	992	992	992	992	0
149	20231006	180200	62863864	992	992	992	992	0
150	20231006	180100	62863864	992	992	992	992	0
151	20231006	180000	62863864	992	992	992	992	0
152	20231006	175900	62863864	992	992	992	992	1509
153	20231006	175800	62863864	992	992	992	992	0
154	20231006	175700	62863864	992	992	992	992	0
155	20231006	175600	62863864	992	992	992	992	0
156	20231006	175500	62863864	992	992	992	992	0
157	20231006	175400	62863864	992	992	992	992	0
158	20231006	175300	62863864	992	992	992	992	0
159	20231006	175200	62863864	992	992	992	992	0
160	20231006	175100	62863864	992	992	992	992	0
161	20231006	175000	62863864	992	992	992	992	0
162	20231006	174900	62863864	992	992	992	992	0
163	20231006	174800	62863864	992	992	992	992	0
164	20231006	174700	62863864	992	992	992	992	0
165	20231006	174600	62863864	992	992	992	992	0
166	20231006	174500	62863864	992	992	992	992	0
167	20231006	174400	62863864	992	992	992	992	0
168	20231006	174300	62863864	992	992	992	992	0
169	20231006	174200	62863864	992	992	992	992	0
170	20231006	174100	62863864	992	992	992	992	0
171	20231006	174000	62863864	992	992	992	992	0
172	20231006	173900	62863864	992	992	992	992	0
173	20231006	173800	62863864	992	992	992	992	0
174	20231006	173700	62863864	992	992	992	992	0
175	20231006	173600	62863864	992	992	992	992	0
176	20231006	173500	62863864	992	992	992	992	0
177	20231006	173400	62863864	992	992	992	992	0
178	20231006	173300	62863864	992	992	992	992	0
179	20231006	173200	62863864	992	992	992	992	0
180	20231006	173100	62863864	992	992	992	992	0
181	20231006	173000	62863864	992	992	992	992	0
182	20231006	172900	62863864	992	992	992	992	1509
183	20231006	172800	62863864	992	992	992	992	0
184	20231006	172700	62863864	992	992	992	992	0
185	20231006	172600	62863864	992	992	992	992	0
186	20231006	172500	62863864	992	992	992	992	0
187	20231006	172400	62863864	992	992	992	992	0
188	20231006	172300	62863864	992	992	992	992	0
189	20231006	172200	62863864	992	992	992	992	0
190	20231006	172100	62863864	992	992	992	992	0
191	20231006	172000	62863864	992	992	992	992	0
192	20231006	171900	62863864	992	992	992	992	0
193	20231006	171800	62863864	992	992	992	992	0
194	20231006	171700	62863864	992	992	992	992	0
195	20231006	171600	62863864	992	992	992	992	0
196	20231006	171500	62863864	992	992	992	992	0
197	20231006	171400	62863864	992	992	992	992	0
198	20231006	171300	62863864	992	992	992	992	0
199	20231006	171200	62863864	992	992	992	992	0
200	20231006	171100	62863864	992	992	992	992	0
201	20231006	171000	62863864	992	992	992	992	0
202	20231006	170900	62863864	992	992	992	992	0
203	20231006	170800	62863864	992	992	992	992	0
204	20231006	170700	62863864	992	992	992	992	0
205	20231006	170600	62863864	992	992	992	992	0
206	20231006	170500	62863864	992	992	992	992	0
207	20231006	170400	62863864	992	992	992	992	0
208	20231006	170300	62863864	992	992	992	992	0
209	20231006	170200	62863864	992	992	992	992	0
210	20231006	170100	62863864	992	992	992	992	0
211	20231006	170000	62863864	992	992	992	992	0
212	20231006	165900	62863864	992	992	992	992	1509
213	20231006	165800	62863864	992	992	992	992	0
214	20231006	165700	62863864	992	992	992	992	0
215	20231006	165600	62863864	992	992	992	992	0
216	20231006	165500	62863864	992	992	992	992	0
217	20231006	165400	62863864	992	992	992	992	0
218	20231006	165300	62863864	992	992	992	992	0
219	20231006	165200	62863864	992	992	992	992	0
220	20231006	165100	62863864	992	992	992	992	0
221	20231006	165000	62863864	992	992	992	992	0
222	20231006	164900	62863864	992	992	992	992	0
223	20231006	164800	62863864	992	992	992	992	0
224	20231006	164700	62863864	992	992	992	992	0
225	20231006	164600	62863864	992	992	992	992	0
226	20231006	164500	62863864	992	992	992	992	0
227	20231006	164400	62863864	992	992	992	992	0
228	20231006	164300	62863864	992	992	992	992	0
229	20231006	164200	62863864	992	992	992	992	0
230	20231006	164100	62863864	992	992	992	992	0
231	20231006	164000	62863864	992	992	992	992	0
232	20231006	163900	62863864	992	992	992	992	0
233	20231006	163800	62863864	992	992	992	992	0
234	20231006	163700	62863864	992	992	992	992	0
235	20231006	163600	62863864	992	992	992	992	0
236	20231006	163500	62863864	992	992	992	992	0
237	20231006	163400	62863864	992	992	992	992	0
238	20231006	163300	62863864	992	992	992	992	0
239	20231006	163200	62863864	992	992	992	992	0
240	20231006	163100	62863864	992	992	992	992	0
241	20231006	163000	62863864	992	992	992	992	0
242	20231006	162900	62863864	992	992	992	992	1509
243	20231006	162800	62863864	992	992	992	992	0
244	20231006	162700	62863864	992	992	992	992	0
245	20231006	162600	62863864	992	992	992	992	0
246	20231006	162500	62863864	992	992	992	992	0
247	20231006	162400	62863864	992	992	992	992	0
248	20231006	162300	62863864	992	992	992	992	0
249	20231006	162200	62863864	992	992	992	992	0
250	20231006	162100	62863864	992	992	992	992	0
251	20231006	162000	62863864	992	992	992	992	0
252	20231006	161900	62863864	992	992	992	992	0
253	20231006	161800	62863864	992	992	992	992	0
254	20231006	161700	62863864	992	992	992	992	0
255	20231006	161600	62863864	992	992	992	992	0
256	20231006	161500	62863864	992	992	992	992	0
257	20231006	161400	62863864	992	992	992	992	0
258	20231006	161300	62863864	992	992	992	992	0
259	20231006	161200	62863864	992	992	992	992	0
260	20231006	161100	62863864	992	992	992	992	0
261	20231006	161000	62863864	992	992	992	992	0
262	20231006	160900	62863864	992	992	992	992	0
263	20231006	160800	62863864	992	992	992	992	0
264	20231006	160700	62863864	992	992	992	992	0
265	20231006	160600	62863864	992	992	992	992	0
266	20231006	160500	62863864	992	992	992	992	0
267	20231006	160400	62863864	992	992	992	992	0
268	20231006	160300	62863864	992	992	992	992	0
269	20231006	160200	62863864	992	992	992	992	0
270	20231006	160100	62863864	992	992	992	992	0
271	20231006	160000	62863864	992	992	992	992	0
272	20231006	155900	62863864	992	992	992	992	1509
273	20231006	155800	62863864	992	992	992	992	0
274	20231006	155700	62863864	992	992	992	992	0
275	20231006	155600	62863864	992	992	992	992	0
276	20231006	155500	62863864	992	992	992	992	0
277	20231006	155400	62863864	992	992	992	992	0
278	20231006	155300	62863864	992	992	992	992	0
279	20231006	155200	62863864	992	992	992	992	0
280	20231006	155100	62863864	992	992	992	992	0
281	20231006	155000	62863864	992	992	992	992	0
282	20231006	154900	62863864	992	992	992	992	0
283	20231006	154800	62863864	992	992	992	992	0
284	20231006	154700	62863864	992	992	992	992	0
285	20231006	154600	62863864	992	992	992	992	0
286	20231006	154500	62863864	992	992	992	992	0
287	20231006	154400	62863864	992	992	992	992	0
288	20231006	154300	62863864	992	992	992	992	0
289	20231006	154200	62863864	992	992	992	992	0
290	20231006	154100	62863864	992	992	992	992	0
291	20231006	154000	62863864	992	992	992	992	0
292	20231006	153900	62863864	992	992	992	992	0
293	20231006	153800	62863864	992	992	992	992	0
294	20231006	153700	62863864	992	992	992	992	0
295	20231006	153600	62863864	992	992	992	992	0
296	20231006	153500	62863864	992	992	992	992	0
297	20231006	153400	62863864	992	992	992	992	0
298	20231006	153300	62863864	992	992	992	992	0
299	20231006	153200	62863864	992	992	992	992	0
300	20231006	153100	62863864	992	992	992	992	0
301	20231006	153000	62863864	992	992	992	992	1509
302	20231006	152900	61366936	992	992	992	992	0
303	20231006	152800	61366936	992	992	992	992	0
304	20231006	152700	61366936	992	992	992	992	0
305	20231006	152600	61366936	992	992	992	992	0
306	20231006	152500	61366936	992	992	992	992	0
307	20231006	152400	61366936	992	992	992	992	0
308	20231006	152300	61366936	992	992	992	992	0
309	20231006	152200	61366936	992	992	992	992	0
310	20231006	152100	61366936	992	992	992	992	0
311	20231006	152000	61366936	992	992	992	992	0
312	20231006	151900	61366936	992	992	992	992	0
313	20231006	151800	61366936	992	992	992	992	6
314	20231006	151700	61360984	992	992	992	992	6
315	20231006	151600	61355032	992	992	992	992	5
316	20231006	151500	61350072	992	992	992	992	6
317	20231006	151400	61344120	992	992	992	992	41
318	20231006	151300	61303448	992	992	992	992	6
319	20231006	151200	61297496	992	992	992	992	5
320	20231006	151100	61292536	992	992	992	992	42
321	20231006	151000	61250872	992	991	992	991	5
322	20231006	150900	61245913	992	992	992	992	6
323	20231006	150800	61239961	992	991	992	991	41
324	20231006	150700	61199325	991	991	991	991	12
325	20231006	150600	61187433	992	992	992	992	6
326	20231006	150500	61181481	992	991	992	991	7
327	20231006	150400	61174542	981	992	992	981	923
328	20231006	150300	60264450	993	992	993	992	5
329	20231006	150200	60259486	993	993	993	992	42
330	20231006	150100	60217781	993	992	993	992	5
331	20231006	150000	60212817	993	992	993	992	6
332	20231006	145900	60206860	993	992	993	991	41
333	20231006	145800	60166185	992	992	992	992	6
334	20231006	145700	60160233	993	993	993	993	5
335	20231006	145600	60155268	993	993	993	987	121
336	20231006	145500	60035591	993	990	993	985	5439
337	20231006	145400	54663569	990	990	990	990	6
338	20231006	145300	54657629	990	990	990	990	42
339	20231006	145200	54616049	990	990	990	990	161
340	20231006	145100	54456659	990	990	990	990	6
341	20231006	145000	54450719	988	988	988	988	1000
342	20231006	144900	53462719	988	990	990	988	10
343	20231006	144800	53452827	990	990	990	990	5
344	20231006	144700	53447877	990	990	990	990	43
345	20231006	144600	53405307	990	989	990	989	551
346	20231006	144500	52860363	990	990	990	990	6
347	20231006	144400	52854423	990	990	990	990	41
348	20231006	144300	52813833	990	990	990	990	552
349	20231006	144200	52267353	990	990	990	990	207
350	20231006	144100	52062423	990	990	990	990	42
351	20231006	144000	52020843	990	990	990	990	6
352	20231006	143900	52014903	990	990	990	990	5
353	20231006	143800	52009953	990	990	990	990	42
354	20231006	143700	51968373	990	990	990	990	45
355	20231006	143600	51923823	990	990	990	990	6
356	20231006	143500	51917883	990	990	990	990	41
357	20231006	143400	51877293	990	990	990	990	6
358	20231006	143300	51871353	990	990	990	990	6
359	20231006	143200	51865413	990	990	990	990	42
360	20231006	143100	51823833	990	990	990	990	45
361	20231006	143000	51779283	990	990	990	990	6
362	20231006	142900	51773343	990	990	990	990	41
363	20231006	142800	51732753	990	990	990	990	864
364	20231006	142700	50877393	990	990	990	990	97
365	20231006	142600	50781363	990	990	990	990	145
366	20231006	142500	50637813	990	990	990	990	374
367	20231006	142400	50267553	990	990	990	990	5
368	20231006	142300	50262603	990	990	990	990	42
369	20231006	142200	50221023	990	990	990	990	181
370	20231006	142100	50041833	990	990	990	990	46
371	20231006	142000	49996293	990	990	990	990	41
372	20231006	141900	49955703	990	990	990	990	6
373	20231006	141800	49949763	990	990	990	990	5
374	20231006	141700	49944813	990	990	990	990	42
375	20231006	141600	49903233	990	990	990	990	46
376	20231006	141500	49857693	990	990	990	990	5
377	20231006	141400	49852743	990	990	990	990	42
378	20231006	141300	49811163	990	990	990	990	5
379	20231006	141200	49806213	990	990	990	990	6
380	20231006	141100	49800273	990	990	990	989	99
381	20231006	141000	49702281	990	990	990	990	6
382	20231006	140900	49696341	990	990	990	990	5
383	20231006	140800	49691391	990	990	990	990	44
384	20231006	140700	49647831	990	990	990	990	5
385	20231006	140600	49642881	990	990	990	990	46
386	20231006	140500	49597341	990	990	990	990	91
387	20231006	140400	49507251	990	990	990	990	6
388	20231006	140300	49501311	990	990	990	990	6
389	20231006	140200	49495371	990	990	990	990	41
390	20231006	140100	49454781	990	990	990	990	47
391	20231006	140000	49408251	990	990	990	990	5
392	20231006	135900	49403301	990	990	990	990	42
393	20231006	135800	49361721	990	990	990	990	5
394	20231006	135700	49356771	990	990	990	990	6
395	20231006	135600	49350831	990	990	990	990	42
396	20231006	135500	49309251	990	988	990	988	119
397	20231006	135400	49191667	988	988	988	988	5
398	20231006	135300	49186727	988	988	988	988	544
399	20231006	135200	48649255	988	988	988	988	5
400	20231006	135100	48644315	988	988	988	988	6
401	20231006	135000	48638387	988	988	988	988	166
402	20231006	134900	48474379	988	988	988	988	5
403	20231006	134800	48469439	988	988	988	988	6
404	20231006	134700	48463511	988	988	988	988	41
405	20231006	134600	48423003	988	988	988	988	46
406	20231006	134500	48377555	988	988	988	988	92
407	20231006	134400	48286659	988	988	988	987	153
408	20231006	134300	48135604	988	988	988	988	5
409	20231006	134200	48130664	988	988	988	988	6
410	20231006	134100	48124736	988	988	988	988	41
411	20231006	134000	48084228	988	988	988	988	10
412	20231006	133900	48074348	988	988	988	988	5
413	20231006	133800	48069408	988	988	988	988	42
414	20231006	133700	48027912	988	988	988	988	116
415	20231006	133600	47913304	988	988	988	988	5
416	20231006	133500	47908364	988	988	988	988	43
417	20231006	133400	47865880	988	988	988	988	5
418	20231006	133300	47860940	988	988	988	988	6
419	20231006	133200	47855012	988	988	988	988	41
420	20231006	133100	47814504	988	988	988	988	46
421	20231006	133000	47769056	988	988	988	988	5
422	20231006	132900	47764116	988	988	988	988	94
423	20231006	132800	47671244	988	988	988	988	5
424	20231006	132700	47666304	988	988	988	988	7
425	20231006	132600	47659388	988	988	988	988	81
426	20231006	132500	47579360	988	987	988	987	2006
427	20231006	132400	45599432	988	987	990	987	235
428	20231006	132300	45366868	987	987	987	986	46
429	20231006	132200	45321469	987	987	987	987	9
430	20231006	132100	45312586	987	987	987	987	8
431	20231006	132000	45304690	987	987	987	987	42
432	20231006	131900	45263236	987	987	987	987	5
433	20231006	131800	45258301	987	987	987	987	107
434	20231006	131700	45152692	987	987	987	987	42
435	20231006	131600	45111238	987	987	987	987	46
436	20231006	131500	45065836	987	987	987	987	5
437	20231006	131400	45060901	987	988	990	987	1550
438	20231006	131300	43530160	988	988	988	988	6
439	20231006	131200	43524232	988	988	988	988	14
440	20231006	131100	43510400	988	988	988	988	82
441	20231006	131000	43429384	988	988	988	988	5
442	20231006	130900	43424444	988	988	988	988	6
443	20231006	130800	43418516	988	988	988	988	742
444	20231006	130700	42685420	988	988	988	988	107
445	20231006	130600	42579704	988	988	988	988	45
446	20231006	130500	42535244	988	988	988	988	46
447	20231006	130400	42489796	988	988	988	988	5
448	20231006	130300	42484856	988	988	988	988	6
449	20231006	130200	42478928	988	988	988	988	41
450	20231006	130100	42438420	988	988	988	988	47
451	20231006	130000	42391984	988	988	988	988	6
452	20231006	125900	42386056	990	990	990	990	142
453	20231006	125800	42245476	990	988	990	988	685
454	20231006	125700	41568684	988	988	988	988	5
455	20231006	125600	41563744	988	988	988	988	42
456	20231006	125500	41522248	988	988	988	988	5
457	20231006	125400	41517308	988	988	988	988	309
458	20231006	125300	41212016	988	990	990	988	591
459	20231006	125200	40628032	990	989	990	989	42
460	20231006	125100	40586488	990	990	990	990	45
461	20231006	125000	40541938	990	990	990	990	42
462	20231006	124900	40500358	990	990	990	990	5
463	20231006	124800	40495408	990	990	990	990	6
464	20231006	124700	40489468	990	990	990	990	45
465	20231006	124600	40444918	990	990	990	990	5
466	20231006	124500	40439968	990	990	990	990	41
467	20231006	124400	40399378	990	990	990	990	41
468	20231006	124300	40358788	990	990	990	990	6
469	20231006	124200	40352848	990	990	990	990	5
470	20231006	124100	40347898	990	990	990	990	1407
471	20231006	124000	38954968	990	990	990	990	5
472	20231006	123900	38950018	990	990	990	990	6
473	20231006	123800	38944078	990	990	990	990	41
474	20231006	123700	38903488	990	996	996	990	4286
475	20231006	123600	34659505	998	998	998	998	5
476	20231006	123500	34654515	998	998	998	998	42
477	20231006	123400	34612599	998	998	998	998	6
478	20231006	123300	34606611	998	998	998	998	5
479	20231006	123200	34601621	998	998	998	998	42
480	20231006	123100	34559705	998	998	998	998	5
481	20231006	123000	34554715	998	998	998	998	6
482	20231006	122900	34548727	998	998	998	998	41
483	20231006	122800	34507809	998	998	998	998	6
484	20231006	122700	34501821	998	998	998	998	5
485	20231006	122600	34496831	998	998	998	998	42
486	20231006	122500	34454915	998	998	998	998	5
487	20231006	122400	34449925	998	998	998	998	2921
488	20231006	122300	31534767	998	998	998	998	42
489	20231006	122200	31492851	998	996	998	992	626
490	20231006	122100	30869521	997	998	998	997	59
491	20231006	122000	30810652	998	998	998	998	41
492	20231006	121900	30769734	998	998	998	998	6
493	20231006	121800	30763746	998	997	998	997	40
494	20231006	121700	30723861	997	997	997	997	92
495	20231006	121600	30632137	997	997	997	997	5
496	20231006	121500	30627152	997	997	997	997	6
497	20231006	121400	30621170	997	997	997	997	41
498	20231006	121300	30580293	997	997	997	997	6
499	20231006	121200	30574311	997	997	997	997	5
500	20231006	121100	30569326	997	997	997	997	82
501	20231006	121000	30487572	997	997	997	997	6
502	20231006	120900	30481590	997	997	997	997	5
503	20231006	120800	30476605	997	997	997	997	102
504	20231006	120700	30374911	997	997	997	997	5
505	20231006	120600	30369926	997	997	997	997	6
506	20231006	120500	30363944	997	997	997	997	42
507	20231006	120400	30322070	997	995	997	995	544
508	20231006	120300	29780778	995	995	995	995	344
509	20231006	120200	29438498	995	995	995	995	44
510	20231006	120100	29394718	995	995	995	995	46
511	20231006	120000	29348948	995	995	995	995	6
512	20231006	115900	29342978	995	995	995	995	42
513	20231006	115800	29301188	995	995	995	995	46
514	20231006	115700	29255418	995	995	995	995	6
515	20231006	115600	29249448	995	995	995	995	42
516	20231006	115500	29207658	995	995	995	995	6
517	20231006	115400	29201688	995	995	995	995	5
518	20231006	115300	29196713	995	994	995	994	40
519	20231006	115200	29156947	994	994	994	994	5
520	20231006	115100	29151977	994	994	994	994	46
521	20231006	115000	29106253	994	994	994	994	42
522	20231006	114900	29064505	994	994	994	994	6
523	20231006	114800	29058541	994	994	994	994	5
524	20231006	114700	29053571	994	994	994	994	43
525	20231006	114600	29010829	994	994	994	994	45
526	20231006	114500	28966099	994	994	994	994	6
527	20231006	114400	28960135	994	994	994	994	43
528	20231006	114300	28917393	994	994	994	994	5
529	20231006	114200	28912423	994	994	994	994	6
530	20231006	114100	28906459	994	994	994	994	42
531	20231006	114000	28864711	994	994	994	994	6
532	20231006	113900	28858747	994	994	994	994	5
533	20231006	113800	28853777	994	995	995	994	1218
534	20231006	113700	27642939	995	995	995	995	5
535	20231006	113600	27637964	995	995	995	995	6
536	20231006	113500	27631994	994	994	994	994	227
537	20231006	113400	27406356	994	994	994	994	6
538	20231006	113300	27400392	994	994	994	994	13
539	20231006	113200	27387470	994	994	994	994	43
540	20231006	113100	27344728	994	993	994	993	46
541	20231006	113000	27299049	993	992	993	992	20
542	20231006	112900	27279204	993	993	993	992	454
543	20231006	112800	26828387	993	993	993	993	51
544	20231006	112700	26777744	993	993	993	993	16
545	20231006	112600	26761856	993	993	993	993	82
546	20231006	112500	26680430	993	993	993	993	6
547	20231006	112400	26674472	993	993	993	993	11
548	20231006	112300	26663549	993	993	993	993	151
549	20231006	112200	26513606	993	993	993	993	5
550	20231006	112100	26508641	991	993	993	991	117
551	20231006	112000	26392682	993	993	993	991	47
552	20231006	111900	26346019	993	991	993	991	315
553	20231006	111800	26033844	993	993	993	993	6
554	20231006	111700	26027886	994	994	994	994	5
555	20231006	111600	26022916	991	991	994	991	474
556	20231006	111500	25553164	994	994	994	994	5
557	20231006	111400	25548194	995	995	995	993	143
558	20231006	111300	25406109	995	995	995	995	5
559	20231006	111200	25401134	995	995	995	995	6
560	20231006	111100	25395164	996	997	997	996	112
561	20231006	111000	25283555	997	997	997	997	36
562	20231006	110900	25247663	997	996	997	996	687
563	20231006	110800	24563406	997	997	997	997	43
564	20231006	110700	24520535	997	997	997	997	6
565	20231006	110600	24514553	997	997	997	997	45
566	20231006	110500	24469688	997	997	997	997	43
567	20231006	110400	24426817	997	997	997	997	5
568	20231006	110300	24421832	997	997	997	997	46
569	20231006	110200	24375970	997	997	997	997	42
570	20231006	110100	24334096	997	997	997	997	6
571	20231006	110000	24328114	997	997	997	997	5
572	20231006	105900	24323129	997	997	997	997	43
573	20231006	105800	24280258	997	997	997	997	5
574	20231006	105700	24275273	997	997	997	997	6
575	20231006	105600	24269291	997	997	997	997	42
576	20231006	105500	24227417	997	997	997	997	6
577	20231006	105400	24221435	997	997	997	997	6
578	20231006	105300	24215453	997	997	997	997	42
579	20231006	105200	24173579	997	997	997	997	6
580	20231006	105100	24167597	997	997	997	997	5
581	20231006	105000	24162612	997	997	997	997	296
582	20231006	104900	23867500	997	997	997	997	5
583	20231006	104800	23862515	997	997	997	997	6
584	20231006	104700	23856533	997	997	997	997	42
585	20231006	104600	23814659	997	997	997	997	26
586	20231006	104500	23788737	997	997	997	997	5
587	20231006	104400	23783752	997	997	997	997	46
588	20231006	104300	23737890	997	997	997	997	5
589	20231006	104200	23732905	997	997	997	997	6
590	20231006	104100	23726923	996	992	996	992	10143
591	20231006	104000	13662511	992	992	992	992	7
592	20231006	103900	13655567	992	992	992	992	6
593	20231006	103800	13649615	992	992	992	992	42
594	20231006	103700	13607951	992	992	992	992	6
595	20231006	103600	13601999	992	992	992	992	45
596	20231006	103500	13557359	992	992	992	992	43
597	20231006	103400	13514703	992	992	992	992	5
598	20231006	103300	13509743	992	992	992	992	6
599	20231006	103200	13503791	992	992	992	992	154
600	20231006	103100	13351023	992	992	992	991	56
601	20231006	103000	13295481	992	991	992	991	259
602	20231006	102900	13038807	991	991	991	991	21
603	20231006	102800	13017996	991	991	991	991	0
604	20231006	102700	13017996	991	991	991	991	30
605	20231006	102600	12988266	992	992	992	992	120
606	20231006	102500	12869226	991	991	991	991	254
607	20231006	102400	12617512	992	992	992	992	37
608	20231006	102300	12580808	992	992	992	992	0
609	20231006	102200	12580808	992	992	992	992	0
610	20231006	102100	12580808	992	992	992	992	0
611	20231006	102000	12580808	992	993	993	992	152
612	20231006	101900	12429987	993	993	993	993	0
613	20231006	101800	12429987	993	995	995	993	389
614	20231006	101700	12043510	993	993	993	993	0
615	20231006	101600	12043510	993	993	993	993	0
616	20231006	101500	12043510	993	993	993	993	253
617	20231006	101400	11792281	995	995	995	995	37
618	20231006	101300	11755466	995	995	995	995	184
619	20231006	101200	11572386	995	995	995	995	0
620	20231006	101100	11572386	995	993	995	993	362
621	20231006	101000	11212718	992	992	992	992	0
622	20231006	100900	11212718	992	992	992	992	0
623	20231006	100800	11212718	992	992	992	992	0
624	20231006	100700	11212718	992	992	992	992	0
625	20231006	100600	11212718	992	992	992	992	0
626	20231006	100500	11212718	992	992	992	992	80
627	20231006	100400	11133358	991	991	991	991	1
628	20231006	100300	11132367	990	990	990	990	0
629	20231006	100200	11132367	990	990	990	990	0
630	20231006	100100	11132367	990	990	990	990	0
631	20231006	100000	11132367	990	990	990	990	254
632	20231006	095900	10880907	993	993	993	993	37
633	20231006	095800	10844166	993	993	993	993	0
634	20231006	095700	10844166	993	993	993	993	1
635	20231006	095600	10843173	991	991	991	991	87
636	20231006	095500	10756956	990	990	990	990	572
637	20231006	095400	10190676	990	990	990	990	12
638	20231006	095300	10178796	990	990	990	990	37
639	20231006	095200	10142166	990	990	990	990	79
640	20231006	095100	10063956	990	990	990	990	37
641	20231006	095000	10027326	988	990	990	988	122
642	20231006	094900	9906716	990	990	990	990	0
643	20231006	094800	9906716	990	990	990	990	0
644	20231006	094700	9906716	990	990	990	990	84
645	20231006	094600	9823556	986	986	986	986	0
646	20231006	094500	9823556	986	986	986	986	255
647	20231006	094400	9572126	990	990	990	990	37
648	20231006	094300	9535496	990	990	990	990	184
649	20231006	094200	9353336	987	989	989	987	219
650	20231006	094100	9136793	990	990	990	990	37
651	20231006	094000	9100163	990	990	990	990	785
652	20231006	093900	8323013	989	989	989	989	300
653	20231006	093800	8026313	989	989	989	989	0
654	20231006	093700	8026313	989	989	989	989	28
655	20231006	093600	7998621	991	991	991	991	1
656	20231006	093500	7997630	990	991	991	990	42
657	20231006	093400	7956047	990	990	990	990	0
658	20231006	093300	7956047	990	990	990	990	23
659	20231006	093200	7933277	990	989	990	989	14
660	20231006	093100	7919418	984	984	984	984	0
661	20231006	093000	7919418	984	984	984	984	0
662	20231006	092900	7919418	984	984	984	984	0
663	20231006	092800	7919418	984	984	984	984	0
664	20231006	092700	7919418	984	984	984	984	0
665	20231006	092600	7919418	984	984	984	984	0
666	20231006	092500	7919418	984	984	984	984	0
667	20231006	092400	7919418	984	984	984	984	1600
668	20231006	092300	6345018	989	989	989	989	37
669	20231006	092200	6308425	989	988	989	988	100
670	20231006	092100	6209556	989	989	989	989	0
671	20231006	092000	6209556	989	989	989	989	38
672	20231006	091900	6171974	990	990	990	990	0
673	20231006	091800	6171974	990	990	990	990	0
674	20231006	091700	6171974	990	990	990	990	509
675	20231006	091600	5668064	977	977	977	977	0
676	20231006	091500	5668064	977	977	977	977	0
677	20231006	091400	5668064	977	977	977	977	0
678	20231006	091300	5668064	977	977	977	977	0
679	20231006	091200	5668064	977	986	991	977	151
680	20231006	091100	5519458	977	985	985	977	67
681	20231006	091000	5453700	985	981	986	981	1650
682	20231006	090900	3833424	981	981	981	981	0
683	20231006	090800	3833424	981	980	981	980	37
684	20231006	090700	3797129	981	981	981	981	0
685	20231006	090600	3797129	981	981	981	981	51
686	20231006	090500	3747098	981	976	981	976	192
687	20231006	090400	3558911	971	971	971	971	0
688	20231006	090300	3558911	971	971	971	971	0
689	20231006	090200	3558911	971	971	971	971	0
690	20231006	090100	3558911	971	971	971	971	0
691	20231006	090000	3558911	971	966	971	966	3684