KissMeData/066430/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193200	241957500	913	913	913	913	11429
3	20231006	193100	241957500	913	913	913	913	0
4	20231006	193000	241957500	913	913	913	913	0
5	20231006	192900	241957500	913	913	913	913	0
6	20231006	192800	241957500	913	913	913	913	0
7	20231006	192700	241957500	913	913	913	913	0
8	20231006	192600	241957500	913	913	913	913	0
9	20231006	192500	241957500	913	913	913	913	0
10	20231006	192400	241957500	913	913	913	913	0
11	20231006	192300	241957500	913	913	913	913	0
12	20231006	192200	241957500	913	913	913	913	0
13	20231006	192100	241957500	913	913	913	913	0
14	20231006	192000	241957500	913	913	913	913	0
15	20231006	191900	241957500	913	913	913	913	0
16	20231006	191800	241957500	913	913	913	913	0
17	20231006	191700	241957500	913	913	913	913	0
18	20231006	191600	241957500	913	913	913	913	0
19	20231006	191500	241957500	913	913	913	913	0
20	20231006	191400	241957500	913	913	913	913	0
21	20231006	191300	241957500	913	913	913	913	0
22	20231006	191200	241957500	913	913	913	913	0
23	20231006	191100	241957500	913	913	913	913	0
24	20231006	191000	241957500	913	913	913	913	0
25	20231006	190900	241957500	913	913	913	913	0
26	20231006	190800	241957500	913	913	913	913	0
27	20231006	190700	241957500	913	913	913	913	0
28	20231006	190600	241957500	913	913	913	913	0
29	20231006	190500	241957500	913	913	913	913	0
30	20231006	190400	241957500	913	913	913	913	0
31	20231006	190300	241957500	913	913	913	913	0
32	20231006	190200	241957500	913	913	913	913	11429
33	20231006	190100	241957500	913	913	913	913	0
34	20231006	190000	241957500	913	913	913	913	0
35	20231006	185900	241957500	913	913	913	913	0
36	20231006	185800	241957500	913	913	913	913	0
37	20231006	185700	241957500	913	913	913	913	0
38	20231006	185600	241957500	913	913	913	913	0
39	20231006	185500	241957500	913	913	913	913	0
40	20231006	185400	241957500	913	913	913	913	0
41	20231006	185300	241957500	913	913	913	913	0
42	20231006	185200	241957500	913	913	913	913	0
43	20231006	185100	241957500	913	913	913	913	0
44	20231006	185000	241957500	913	913	913	913	0
45	20231006	184900	241957500	913	913	913	913	0
46	20231006	184800	241957500	913	913	913	913	0
47	20231006	184700	241957500	913	913	913	913	0
48	20231006	184600	241957500	913	913	913	913	0
49	20231006	184500	241957500	913	913	913	913	0
50	20231006	184400	241957500	913	913	913	913	0
51	20231006	184300	241957500	913	913	913	913	0
52	20231006	184200	241957500	913	913	913	913	0
53	20231006	184100	241957500	913	913	913	913	0
54	20231006	184000	241957500	913	913	913	913	0
55	20231006	183900	241957500	913	913	913	913	0
56	20231006	183800	241957500	913	913	913	913	0
57	20231006	183700	241957500	913	913	913	913	0
58	20231006	183600	241957500	913	913	913	913	0
59	20231006	183500	241957500	913	913	913	913	0
60	20231006	183400	241957500	913	913	913	913	0
61	20231006	183300	241957500	913	913	913	913	0
62	20231006	183200	241957500	913	913	913	913	11429
63	20231006	183100	241957500	913	913	913	913	0
64	20231006	183000	241957500	913	913	913	913	0
65	20231006	182900	241957500	913	913	913	913	0
66	20231006	182800	241957500	913	913	913	913	0
67	20231006	182700	241957500	913	913	913	913	0
68	20231006	182600	241957500	913	913	913	913	0
69	20231006	182500	241957500	913	913	913	913	0
70	20231006	182400	241957500	913	913	913	913	0
71	20231006	182300	241957500	913	913	913	913	0
72	20231006	182200	241957500	913	913	913	913	0
73	20231006	182100	241957500	913	913	913	913	0
74	20231006	182000	241957500	913	913	913	913	0
75	20231006	181900	241957500	913	913	913	913	0
76	20231006	181800	241957500	913	913	913	913	0
77	20231006	181700	241957500	913	913	913	913	0
78	20231006	181600	241957500	913	913	913	913	0
79	20231006	181500	241957500	913	913	913	913	0
80	20231006	181400	241957500	913	913	913	913	0
81	20231006	181300	241957500	913	913	913	913	0
82	20231006	181200	241957500	913	913	913	913	0
83	20231006	181100	241957500	913	913	913	913	0
84	20231006	181000	241957500	913	913	913	913	0
85	20231006	180900	241957500	913	913	913	913	0
86	20231006	180800	241957500	913	913	913	913	0
87	20231006	180700	241957500	913	913	913	913	0
88	20231006	180600	241957500	913	913	913	913	0
89	20231006	180500	241957500	913	913	913	913	0
90	20231006	180400	241957500	913	913	913	913	0
91	20231006	180300	241957500	913	913	913	913	0
92	20231006	180200	241957500	913	913	913	913	11429
93	20231006	180100	241957500	913	913	913	913	0
94	20231006	180000	241957500	913	913	913	913	0
95	20231006	175900	241957500	913	913	913	913	0
96	20231006	175800	241957500	913	913	913	913	0
97	20231006	175700	241957500	913	913	913	913	0
98	20231006	175600	241957500	913	913	913	913	0
99	20231006	175500	241957500	913	913	913	913	0
100	20231006	175400	241957500	913	913	913	913	0
101	20231006	175300	241957500	913	913	913	913	0
102	20231006	175200	241957500	913	913	913	913	0
103	20231006	175100	241957500	913	913	913	913	0
104	20231006	175000	241957500	913	913	913	913	0
105	20231006	174900	241957500	913	913	913	913	0
106	20231006	174800	241957500	913	913	913	913	0
107	20231006	174700	241957500	913	913	913	913	0
108	20231006	174600	241957500	913	913	913	913	0
109	20231006	174500	241957500	913	913	913	913	0
110	20231006	174400	241957500	913	913	913	913	0
111	20231006	174300	241957500	913	913	913	913	0
112	20231006	174200	241957500	913	913	913	913	0
113	20231006	174100	241957500	913	913	913	913	0
114	20231006	174000	241957500	913	913	913	913	0
115	20231006	173900	241957500	913	913	913	913	0
116	20231006	173800	241957500	913	913	913	913	0
117	20231006	173700	241957500	913	913	913	913	0
118	20231006	173600	241957500	913	913	913	913	0
119	20231006	173500	241957500	913	913	913	913	0
120	20231006	173400	241957500	913	913	913	913	0
121	20231006	173300	241957500	913	913	913	913	0
122	20231006	173200	241957500	913	913	913	913	11429
123	20231006	173100	241957500	913	913	913	913	0
124	20231006	173000	241957500	913	913	913	913	0
125	20231006	172900	241957500	913	913	913	913	0
126	20231006	172800	241957500	913	913	913	913	0
127	20231006	172700	241957500	913	913	913	913	0
128	20231006	172600	241957500	913	913	913	913	0
129	20231006	172500	241957500	913	913	913	913	0
130	20231006	172400	241957500	913	913	913	913	0
131	20231006	172300	241957500	913	913	913	913	0
132	20231006	172200	241957500	913	913	913	913	0
133	20231006	172100	241957500	913	913	913	913	0
134	20231006	172000	241957500	913	913	913	913	0
135	20231006	171900	241957500	913	913	913	913	0
136	20231006	171800	241957500	913	913	913	913	0
137	20231006	171700	241957500	913	913	913	913	0
138	20231006	171600	241957500	913	913	913	913	0
139	20231006	171500	241957500	913	913	913	913	0
140	20231006	171400	241957500	913	913	913	913	0
141	20231006	171300	241957500	913	913	913	913	0
142	20231006	171200	241957500	913	913	913	913	0
143	20231006	171100	241957500	913	913	913	913	0
144	20231006	171000	241957500	913	913	913	913	0
145	20231006	170900	241957500	913	913	913	913	0
146	20231006	170800	241957500	913	913	913	913	0
147	20231006	170700	241957500	913	913	913	913	0
148	20231006	170600	241957500	913	913	913	913	0
149	20231006	170500	241957500	913	913	913	913	0
150	20231006	170400	241957500	913	913	913	913	0
151	20231006	170300	241957500	913	913	913	913	0
152	20231006	170200	241957500	913	913	913	913	11429
153	20231006	170100	241957500	913	913	913	913	0
154	20231006	170000	241957500	913	913	913	913	0
155	20231006	165900	241957500	913	913	913	913	0
156	20231006	165800	241957500	913	913	913	913	0
157	20231006	165700	241957500	913	913	913	913	0
158	20231006	165600	241957500	913	913	913	913	0
159	20231006	165500	241957500	913	913	913	913	0
160	20231006	165400	241957500	913	913	913	913	0
161	20231006	165300	241957500	913	913	913	913	0
162	20231006	165200	241957500	913	913	913	913	0
163	20231006	165100	241957500	913	913	913	913	0
164	20231006	165000	241957500	913	913	913	913	0
165	20231006	164900	241957500	913	913	913	913	0
166	20231006	164800	241957500	913	913	913	913	0
167	20231006	164700	241957500	913	913	913	913	0
168	20231006	164600	241957500	913	913	913	913	0
169	20231006	164500	241957500	913	913	913	913	0
170	20231006	164400	241957500	913	913	913	913	0
171	20231006	164300	241957500	913	913	913	913	0
172	20231006	164200	241957500	913	913	913	913	0
173	20231006	164100	241957500	913	913	913	913	0
174	20231006	164000	241957500	913	913	913	913	0
175	20231006	163900	241957500	913	913	913	913	0
176	20231006	163800	241957500	913	913	913	913	0
177	20231006	163700	241957500	913	913	913	913	0
178	20231006	163600	241957500	913	913	913	913	0
179	20231006	163500	241957500	913	913	913	913	0
180	20231006	163400	241957500	913	913	913	913	0
181	20231006	163300	241957500	913	913	913	913	0
182	20231006	163200	241957500	913	913	913	913	11429
183	20231006	163100	241957500	913	913	913	913	0
184	20231006	163000	241957500	913	913	913	913	0
185	20231006	162900	241957500	913	913	913	913	0
186	20231006	162800	241957500	913	913	913	913	0
187	20231006	162700	241957500	913	913	913	913	0
188	20231006	162600	241957500	913	913	913	913	0
189	20231006	162500	241957500	913	913	913	913	0
190	20231006	162400	241957500	913	913	913	913	0
191	20231006	162300	241957500	913	913	913	913	0
192	20231006	162200	241957500	913	913	913	913	0
193	20231006	162100	241957500	913	913	913	913	0
194	20231006	162000	241957500	913	913	913	913	0
195	20231006	161900	241957500	913	913	913	913	0
196	20231006	161800	241957500	913	913	913	913	0
197	20231006	161700	241957500	913	913	913	913	0
198	20231006	161600	241957500	913	913	913	913	0
199	20231006	161500	241957500	913	913	913	913	0
200	20231006	161400	241957500	913	913	913	913	0
201	20231006	161300	241957500	913	913	913	913	0
202	20231006	161200	241957500	913	913	913	913	0
203	20231006	161100	241957500	913	913	913	913	0
204	20231006	161000	241957500	913	913	913	913	0
205	20231006	160900	241957500	913	913	913	913	0
206	20231006	160800	241957500	913	913	913	913	0
207	20231006	160700	241957500	913	913	913	913	0
208	20231006	160600	241957500	913	913	913	913	0
209	20231006	160500	241957500	913	913	913	913	0
210	20231006	160400	241957500	913	913	913	913	0
211	20231006	160300	241957500	913	913	913	913	0
212	20231006	160200	241957500	913	913	913	913	11429
213	20231006	160100	241957500	913	913	913	913	0
214	20231006	160000	241957500	913	913	913	913	0
215	20231006	155900	241957500	913	913	913	913	0
216	20231006	155800	241957500	913	913	913	913	0
217	20231006	155700	241957500	913	913	913	913	0
218	20231006	155600	241957500	913	913	913	913	0
219	20231006	155500	241957500	913	913	913	913	0
220	20231006	155400	241957500	913	913	913	913	0
221	20231006	155300	241957500	913	913	913	913	0
222	20231006	155200	241957500	913	913	913	913	0
223	20231006	155100	241957500	913	913	913	913	0
224	20231006	155000	241957500	913	913	913	913	0
225	20231006	154900	241957500	913	913	913	913	0
226	20231006	154800	241957500	913	913	913	913	0
227	20231006	154700	241957500	913	913	913	913	0
228	20231006	154600	241957500	913	913	913	913	0
229	20231006	154500	241957500	913	913	913	913	0
230	20231006	154400	241957500	913	913	913	913	0
231	20231006	154300	241957500	913	913	913	913	0
232	20231006	154200	241957500	913	913	913	913	0
233	20231006	154100	241957500	913	913	913	913	0
234	20231006	154000	241957500	913	913	913	913	0
235	20231006	153900	241957500	913	913	913	913	0
236	20231006	153800	241957500	913	913	913	913	0
237	20231006	153700	241957500	913	913	913	913	0
238	20231006	153600	241957500	913	913	913	913	0
239	20231006	153500	241957500	913	913	913	913	0
240	20231006	153400	241957500	913	913	913	913	0
241	20231006	153300	241957500	913	913	913	913	0
242	20231006	153200	241957500	913	913	913	913	11429
243	20231006	153100	241957500	913	913	913	913	0
244	20231006	153000	241957500	913	913	913	913	11429
245	20231006	152900	231522823	919	919	919	919	0
246	20231006	152800	231522823	919	919	919	919	0
247	20231006	152700	231522823	919	919	919	919	0
248	20231006	152600	231522823	919	919	919	919	0
249	20231006	152500	231522823	919	919	919	919	0
250	20231006	152400	231522823	919	919	919	919	0
251	20231006	152300	231522823	919	919	919	919	0
252	20231006	152200	231522823	919	919	919	919	0
253	20231006	152100	231522823	919	919	919	919	0
254	20231006	152000	231522823	919	919	919	919	0
255	20231006	151900	231522823	919	919	919	919	5
256	20231006	151800	231518228	923	923	923	923	5
257	20231006	151700	231513613	923	926	926	919	388
258	20231006	151600	231154756	926	926	926	926	7
259	20231006	151500	231148274	926	926	926	926	5
260	20231006	151400	231143644	926	926	926	926	6
261	20231006	151300	231138088	926	926	926	926	6
262	20231006	151200	231132532	925	925	925	925	6
263	20231006	151100	231126982	926	926	926	926	5
264	20231006	151000	231122352	926	926	926	926	6
265	20231006	150900	231116796	926	926	926	926	6
266	20231006	150800	231111240	926	925	926	925	6
267	20231006	150700	231105685	926	926	926	926	5
268	20231006	150600	231101055	926	926	926	926	6
269	20231006	150500	231095499	926	926	926	926	6
270	20231006	150400	231089943	926	926	926	926	5
271	20231006	150300	231085313	926	926	926	926	6
272	20231006	150200	231079757	917	916	917	916	983
273	20231006	150100	230178914	916	919	919	911	8425
274	20231006	150000	222450123	921	920	921	919	1719
275	20231006	145900	220868826	920	928	928	919	4106
276	20231006	145800	217090431	930	930	930	930	6
277	20231006	145700	217084851	930	924	930	922	2297
278	20231006	145600	214962969	932	932	932	932	5
279	20231006	145500	214958309	932	932	932	932	6
280	20231006	145400	214952717	932	932	932	932	6
281	20231006	145300	214947125	932	932	932	932	5
282	20231006	145200	214942465	932	933	933	925	713
283	20231006	145100	214278484	934	933	934	933	6
284	20231006	145000	214272881	934	934	934	934	20
285	20231006	144900	214254201	932	931	932	931	5
286	20231006	144800	214249542	932	931	932	931	6
287	20231006	144700	214243951	933	932	933	932	6
288	20231006	144600	214238354	933	926	933	925	44
289	20231006	144500	214197583	934	934	934	934	5
290	20231006	144400	214192913	934	934	934	934	6
291	20231006	144300	214187309	934	934	934	934	6
292	20231006	144200	214181705	934	934	934	934	6
293	20231006	144100	214176101	934	934	934	934	5
294	20231006	144000	214171431	934	934	934	934	6
295	20231006	143900	214165827	934	934	934	934	7
296	20231006	143800	214159289	934	934	934	934	5
297	20231006	143700	214154619	934	934	934	934	6
298	20231006	143600	214149015	935	935	935	935	6
299	20231006	143500	214143405	935	935	935	935	6
300	20231006	143400	214137795	935	935	935	935	5
301	20231006	143300	214133120	935	935	935	935	6
302	20231006	143200	214127510	935	935	935	935	6
303	20231006	143100	214121900	935	935	935	935	6
304	20231006	143000	214116290	935	935	935	935	5
305	20231006	142900	214111615	935	935	935	935	6
306	20231006	142800	214106005	935	935	935	935	6
307	20231006	142700	214100395	935	935	935	935	5
308	20231006	142600	214095720	935	935	935	935	6
309	20231006	142500	214090110	933	933	933	933	6
310	20231006	142400	214084512	932	931	932	931	6
311	20231006	142300	214078921	931	931	931	931	5
312	20231006	142200	214074266	933	933	933	933	6
313	20231006	142100	214068668	935	935	935	935	6
314	20231006	142000	214063058	929	929	929	924	330
315	20231006	141900	213756851	935	935	935	935	5
316	20231006	141800	213752176	935	935	935	935	6
317	20231006	141700	213746566	935	935	935	935	6
318	20231006	141600	213740956	935	935	935	935	5
319	20231006	141500	213736281	935	935	935	935	6
320	20231006	141400	213730671	935	935	935	935	6
321	20231006	141300	213725061	935	935	935	935	6
322	20231006	141200	213719451	935	935	935	935	5
323	20231006	141100	213714776	935	935	935	935	6
324	20231006	141000	213709166	935	935	935	935	6
325	20231006	140900	213703556	935	935	935	935	6
326	20231006	140800	213697946	935	935	935	935	5
327	20231006	140700	213693271	935	935	935	935	6
328	20231006	140600	213687661	935	935	935	935	6
329	20231006	140500	213682051	935	935	935	935	6
330	20231006	140400	213676441	935	935	935	935	5
331	20231006	140300	213671766	935	935	935	935	6
332	20231006	140200	213666156	935	935	935	935	6
333	20231006	140100	213660546	935	935	935	935	5
334	20231006	140000	213655871	935	935	935	935	6
335	20231006	135900	213650261	935	935	935	935	6
336	20231006	135800	213644651	928	935	935	928	2249
337	20231006	135700	211543138	935	935	935	935	5
338	20231006	135600	211538463	935	935	935	935	6
339	20231006	135500	211532853	935	935	935	935	6
340	20231006	135400	211527243	935	935	935	935	6
341	20231006	135300	211521633	935	935	935	935	5
342	20231006	135200	211516958	935	935	935	935	6
343	20231006	135100	211511348	935	935	935	935	6
344	20231006	135000	211505738	935	935	935	935	5
345	20231006	134900	211501063	935	935	935	935	6
346	20231006	134800	211495453	935	935	935	935	6
347	20231006	134700	211489843	935	935	935	935	6
348	20231006	134600	211484233	935	935	935	935	5
349	20231006	134500	211479558	935	935	935	935	6
350	20231006	134400	211473948	935	935	935	935	6
351	20231006	134300	211468338	935	935	935	935	6
352	20231006	134200	211462728	935	935	935	935	5
353	20231006	134100	211458053	935	935	935	935	6
354	20231006	134000	211452443	935	935	935	935	6
355	20231006	133900	211446833	935	935	935	935	6
356	20231006	133800	211441223	935	935	935	935	5
357	20231006	133700	211436548	935	935	935	935	6
358	20231006	133600	211430938	935	935	935	935	6
359	20231006	133500	211425328	935	935	935	935	5
360	20231006	133400	211420653	935	935	935	935	6
361	20231006	133300	211415043	935	935	935	935	6
362	20231006	133200	211409433	935	935	935	935	6
363	20231006	133100	211403823	935	935	935	935	5
364	20231006	133000	211399148	935	935	935	935	6
365	20231006	132900	211393538	935	935	935	935	6
366	20231006	132800	211387928	934	934	934	934	6
367	20231006	132700	211382324	934	934	934	934	5
368	20231006	132600	211377654	934	934	934	934	6
369	20231006	132500	211372050	934	934	934	934	6
370	20231006	132400	211366446	934	934	934	934	5
371	20231006	132300	211361776	934	934	934	934	6
372	20231006	132200	211356172	934	934	934	934	6
373	20231006	132100	211350568	934	934	934	934	6
374	20231006	132000	211344964	934	934	934	934	5
375	20231006	131900	211340294	934	934	934	934	6
376	20231006	131800	211334690	934	934	934	934	6
377	20231006	131700	211329086	934	934	934	934	6
378	20231006	131600	211323482	934	934	934	934	5
379	20231006	131500	211318812	934	930	934	930	8
380	20231006	131400	211311344	934	934	934	934	6
381	20231006	131300	211305740	934	934	934	934	5
382	20231006	131200	211301070	934	934	934	934	6
383	20231006	131100	211295466	934	934	934	934	6
384	20231006	131000	211289862	934	934	934	934	6
385	20231006	130900	211284258	934	934	934	934	5
386	20231006	130800	211279588	930	930	934	930	5780
387	20231006	130700	205904164	935	935	935	935	6
388	20231006	130600	205898554	934	934	934	934	6
389	20231006	130500	205892950	934	934	934	934	5
390	20231006	130400	205888280	934	934	934	934	6
391	20231006	130300	205882676	934	934	934	934	6
392	20231006	130200	205877072	934	934	934	934	6
393	20231006	130100	205871468	934	934	934	934	5
394	20231006	130000	205866798	934	934	934	934	6
395	20231006	125900	205861194	934	934	934	934	6
396	20231006	125800	205855590	934	934	934	934	5
397	20231006	125700	205850920	934	934	934	934	6
398	20231006	125600	205845316	934	934	934	934	6
399	20231006	125500	205839712	934	934	934	934	6
400	20231006	125400	205834108	934	934	934	934	5
401	20231006	125300	205829438	934	934	934	934	6
402	20231006	125200	205823834	934	934	934	934	7
403	20231006	125100	205817296	934	934	934	934	6
404	20231006	125000	205811692	934	934	934	934	5
405	20231006	124900	205807022	934	934	934	934	6
406	20231006	124800	205801418	934	934	934	934	6
407	20231006	124700	205795814	934	934	934	934	5
408	20231006	124600	205791144	934	934	934	934	6
409	20231006	124500	205785540	934	934	934	934	6
410	20231006	124400	205779936	934	934	934	934	6
411	20231006	124300	205774332	934	934	934	934	5
412	20231006	124200	205769662	934	934	934	934	6
413	20231006	124100	205764058	934	934	934	934	6
414	20231006	124000	205758454	934	934	934	934	6
415	20231006	123900	205752850	934	934	934	934	5
416	20231006	123800	205748180	934	934	934	934	6
417	20231006	123700	205742576	934	934	934	934	6
418	20231006	123600	205736972	934	934	934	934	6
419	20231006	123500	205731368	934	934	934	934	5
420	20231006	123400	205726698	934	934	934	934	6
421	20231006	123300	205721094	934	934	934	934	6
422	20231006	123200	205715490	934	934	934	934	5
423	20231006	123100	205710820	934	934	934	934	6
424	20231006	123000	205705216	934	934	934	934	6
425	20231006	122900	205699612	934	934	934	934	306
426	20231006	122800	205413808	934	934	934	934	5
427	20231006	122700	205409138	934	934	934	934	6
428	20231006	122600	205403534	934	934	934	934	6
429	20231006	122500	205397930	934	934	934	934	6
430	20231006	122400	205392326	934	934	934	934	5
431	20231006	122300	205387656	934	934	934	934	6
432	20231006	122200	205382052	934	934	934	934	6
433	20231006	122100	205376448	934	934	934	934	5
434	20231006	122000	205371778	934	934	934	934	6
435	20231006	121900	205366174	934	934	934	934	6
436	20231006	121800	205360570	934	934	934	934	6
437	20231006	121700	205354966	929	931	934	929	906
438	20231006	121600	204511876	934	934	934	934	6
439	20231006	121500	204506272	934	934	934	934	6
440	20231006	121400	204500668	934	934	934	934	6
441	20231006	121300	204495064	934	934	934	934	5
442	20231006	121200	204490394	934	934	934	934	6
443	20231006	121100	204484790	934	934	934	934	6
444	20231006	121000	204479186	934	934	934	934	5
445	20231006	120900	204474516	930	934	934	930	506
446	20231006	120800	204003912	934	934	934	934	49
447	20231006	120700	203958146	934	934	934	934	6
448	20231006	120600	203952542	934	934	934	934	5
449	20231006	120500	203947872	934	934	934	934	6
450	20231006	120400	203942268	934	934	934	934	7
451	20231006	120300	203935730	934	934	934	933	120
452	20231006	120200	203823686	932	931	932	931	8
453	20231006	120100	203816233	931	931	931	931	6
454	20231006	120000	203810647	930	930	930	930	6
455	20231006	115900	203805067	930	930	930	930	6
456	20231006	115800	203799487	929	929	929	929	5
457	20231006	115700	203794842	929	929	929	929	6
458	20231006	115600	203789268	929	929	929	929	6
459	20231006	115500	203783694	929	929	929	929	5
460	20231006	115400	203779049	929	929	929	929	6
461	20231006	115300	203773475	929	929	929	929	6
462	20231006	115200	203767901	929	929	929	929	6
463	20231006	115100	203762327	930	930	930	930	5
464	20231006	115000	203757677	930	930	930	930	6
465	20231006	114900	203752097	930	930	930	930	6
466	20231006	114800	203746517	930	930	930	930	6
467	20231006	114700	203740937	930	930	930	930	5
468	20231006	114600	203736287	930	930	930	930	6
469	20231006	114500	203730707	930	926	930	926	7
470	20231006	114400	203724201	930	930	930	930	5
471	20231006	114300	203719551	930	930	930	930	6
472	20231006	114200	203713971	930	930	930	930	6
473	20231006	114100	203708391	930	930	930	930	6
474	20231006	114000	203702811	930	930	930	930	5
475	20231006	113900	203698161	930	930	930	930	6
476	20231006	113800	203692581	931	931	931	931	6
477	20231006	113700	203686995	931	930	931	930	847
478	20231006	113600	202899279	930	930	930	930	5
479	20231006	113500	202894629	931	924	931	924	247
480	20231006	113400	202666359	924	924	924	924	6
481	20231006	113300	202660815	924	924	924	924	11
482	20231006	113200	202650651	924	924	924	924	5
483	20231006	113100	202646031	924	924	924	924	6
484	20231006	113000	202640487	924	924	924	924	6
485	20231006	112900	202634943	924	919	924	919	48
486	20231006	112800	202590806	924	924	924	924	42
487	20231006	112700	202551998	924	924	924	924	6
488	20231006	112600	202546454	924	924	924	924	6
489	20231006	112500	202540910	924	924	924	924	5
490	20231006	112400	202536290	924	923	924	923	6
491	20231006	112300	202530749	924	923	924	923	82
492	20231006	112200	202455009	923	923	923	923	6
493	20231006	112100	202449471	923	923	923	923	5
494	20231006	112000	202444856	923	923	923	923	6
495	20231006	111900	202439318	923	923	923	923	62
496	20231006	111800	202382092	923	923	923	923	5
497	20231006	111700	202377477	924	924	924	924	6
498	20231006	111600	202371933	931	918	931	918	2386
499	20231006	111500	200180307	918	918	918	918	6
500	20231006	111400	200174799	918	918	918	918	5
501	20231006	111300	200170209	919	919	919	919	6
502	20231006	111200	200164695	917	913	917	913	522
503	20231006	111100	199686943	918	921	926	910	5351
504	20231006	111000	194799930	921	927	927	921	9605
505	20231006	110900	185926439	931	927	931	926	1270
506	20231006	110800	184749313	932	932	932	932	6
507	20231006	110700	184743721	933	933	933	933	5
508	20231006	110600	184739056	933	932	933	932	6
509	20231006	110500	184733460	933	933	933	933	6
510	20231006	110400	184727862	934	928	934	928	60
511	20231006	110300	184672146	935	935	935	935	5
512	20231006	110200	184667471	935	935	935	935	6
513	20231006	110100	184661861	935	935	935	935	6
514	20231006	110000	184656251	935	935	935	935	6
515	20231006	105900	184650641	935	935	935	935	5
516	20231006	105800	184645966	935	935	935	935	6
517	20231006	105700	184640356	935	935	935	935	6
518	20231006	105600	184634746	935	935	935	935	6
519	20231006	105500	184629136	936	936	936	936	5
520	20231006	105400	184624456	936	936	936	936	6
521	20231006	105300	184618840	936	936	936	936	6
522	20231006	105200	184613224	936	936	936	936	5
523	20231006	105100	184608544	936	936	936	936	6
524	20231006	105000	184602928	936	936	936	936	6
525	20231006	104900	184597312	936	936	936	936	6
526	20231006	104800	184591696	936	936	936	936	5
527	20231006	104700	184587016	936	936	936	936	6
528	20231006	104600	184581400	936	936	936	936	6
529	20231006	104500	184575784	936	936	936	936	6
530	20231006	104400	184570168	936	936	936	936	5
531	20231006	104300	184565488	936	936	936	936	6
532	20231006	104200	184559872	936	936	936	936	6
533	20231006	104100	184554256	937	937	937	937	5
534	20231006	104000	184549571	937	936	937	936	506
535	20231006	103900	184075949	936	936	936	936	6
536	20231006	103800	184070333	936	936	936	936	6
537	20231006	103700	184064717	936	936	936	936	5
538	20231006	103600	184060037	936	936	936	936	6
539	20231006	103500	184054421	936	936	936	936	6
540	20231006	103400	184048805	935	935	935	935	6
541	20231006	103300	184043195	934	934	934	934	5
542	20231006	103200	184038525	932	931	932	931	6
543	20231006	103100	184032934	925	932	932	925	5719
544	20231006	103000	178707672	932	932	932	932	5
545	20231006	102900	178703012	932	932	932	932	0
546	20231006	102800	178703012	932	932	932	932	0
547	20231006	102700	178703012	932	932	932	932	0
548	20231006	102600	178703012	932	932	932	932	10
549	20231006	102500	178693692	930	930	930	930	0
550	20231006	102400	178693692	930	930	930	930	0
551	20231006	102300	178693692	930	930	930	930	0
552	20231006	102200	178693692	930	930	930	930	0
553	20231006	102100	178693692	930	930	930	930	0
554	20231006	102000	178693692	930	930	930	930	0
555	20231006	101900	178693692	930	930	930	930	0
556	20231006	101800	178693692	930	930	930	930	0
557	20231006	101700	178693692	930	930	930	930	0
558	20231006	101600	178693692	930	930	930	930	4
559	20231006	101500	178689972	932	932	932	932	1
560	20231006	101400	178689040	933	933	933	933	10
561	20231006	101300	178679710	933	932	933	932	12
562	20231006	101200	178668524	930	930	930	930	0
563	20231006	101100	178668524	930	930	930	930	2
564	20231006	101000	178666664	932	932	932	932	0
565	20231006	100900	178666664	932	932	932	932	0
566	20231006	100800	178666664	932	932	932	932	5
567	20231006	100700	178662004	931	931	931	931	279
568	20231006	100600	178402255	930	928	930	928	223
569	20231006	100500	178195088	925	925	927	925	3386
570	20231006	100400	175058576	925	925	925	925	56
571	20231006	100300	175006776	924	924	924	921	2919
572	20231006	100200	172310281	923	922	923	921	5561
573	20231006	100100	167183453	922	922	922	922	26
574	20231006	100000	167159481	921	921	921	921	7
575	20231006	095900	167153034	921	921	921	921	0
576	20231006	095800	167153034	921	921	921	921	0
577	20231006	095700	167153034	921	921	921	921	0
578	20231006	095600	167153034	921	921	921	921	15
579	20231006	095500	167139219	920	920	920	920	0
580	20231006	095400	167139219	920	918	920	918	1516
581	20231006	095300	165746079	918	918	918	918	40
582	20231006	095200	165709359	917	917	917	917	0
583	20231006	095100	165709359	917	918	918	917	2354
584	20231006	095000	163548390	918	918	918	918	0
585	20231006	094900	163548390	918	918	918	918	0
586	20231006	094800	163548390	918	918	918	918	0
587	20231006	094700	163548390	918	918	918	918	0
588	20231006	094600	163548390	918	918	918	918	0
589	20231006	094500	163548390	918	918	918	918	0
590	20231006	094400	163548390	918	918	918	918	0
591	20231006	094300	163548390	918	918	918	918	763
592	20231006	094200	162847956	917	917	917	917	1
593	20231006	094100	162847039	915	915	915	915	0
594	20231006	094000	162847039	915	919	919	915	5037
595	20231006	093900	158220342	919	919	919	919	537
596	20231006	093800	157726839	920	919	920	916	1316
597	20231006	093700	156516124	919	919	919	919	0
598	20231006	093600	156516124	919	919	919	919	0
599	20231006	093500	156516124	919	919	919	919	836
600	20231006	093400	155747840	919	920	920	919	4576
601	20231006	093300	151542296	920	919	920	919	1206
602	20231006	093200	150433981	919	918	919	918	10
603	20231006	093100	150424793	917	916	917	916	632
604	20231006	093000	149845259	917	917	917	917	0
605	20231006	092900	149845259	917	917	917	917	0
606	20231006	092800	149845259	917	917	917	917	0
607	20231006	092700	149845259	917	917	917	917	60
608	20231006	092600	149790239	915	915	915	915	0
609	20231006	092500	149790239	915	915	915	915	0
610	20231006	092400	149790239	915	915	915	915	200
611	20231006	092300	149607239	917	916	917	916	20
612	20231006	092200	149588901	915	915	915	915	889
613	20231006	092100	148775466	915	914	915	914	702
614	20231006	092000	148133837	912	912	912	912	740
615	20231006	091900	147458957	910	910	910	910	1677
616	20231006	091800	145932887	910	910	910	910	1266
617	20231006	091700	144780827	910	910	910	910	29
618	20231006	091600	144754437	909	909	909	909	701
619	20231006	091500	144117228	909	909	909	909	100
620	20231006	091400	144026328	908	909	909	908	357
621	20231006	091300	143702053	909	908	909	908	1264
622	20231006	091200	142553993	909	906	909	905	1585
623	20231006	091100	141118127	906	908	911	906	4306
624	20231006	091000	137207120	910	900	911	900	9656
625	20231006	090900	128444250	900	894	902	892	12024
626	20231006	090800	117656213	898	895	900	890	28310
627	20231006	090700	92396140	896	890	899	890	85980
628	20231006	090600	15831621	876	876	876	876	0
629	20231006	090500	15831621	876	928	928	876	5786
630	20231006	090400	10605226	928	934	934	928	5715
631	20231006	090300	5268775	935	935	935	935	722
632	20231006	090200	4593705	935	935	935	935	0
633	20231006	090100	4593705	935	935	935	935	15
634	20231006	090000	4579680	940	940	940	940	4872