KissMeData/208710/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201100	185013772	889	889	889	889	5667
3	20231024	201000	185013772	889	889	889	889	0
4	20231024	200900	185013772	889	889	889	889	0
5	20231024	200800	185013772	889	889	889	889	0
6	20231024	200700	185013772	889	889	889	889	0
7	20231024	200600	185013772	889	889	889	889	0
8	20231024	200500	185013772	889	889	889	889	0
9	20231024	200400	185013772	889	889	889	889	0
10	20231024	200300	185013772	889	889	889	889	0
11	20231024	200200	185013772	889	889	889	889	0
12	20231024	200100	185013772	889	889	889	889	0
13	20231024	200000	185013772	889	889	889	889	0
14	20231024	195900	185013772	889	889	889	889	0
15	20231024	195800	185013772	889	889	889	889	0
16	20231024	195700	185013772	889	889	889	889	0
17	20231024	195600	185013772	889	889	889	889	0
18	20231024	195500	185013772	889	889	889	889	0
19	20231024	195400	185013772	889	889	889	889	0
20	20231024	195300	185013772	889	889	889	889	0
21	20231024	195200	185013772	889	889	889	889	0
22	20231024	195100	185013772	889	889	889	889	0
23	20231024	195000	185013772	889	889	889	889	0
24	20231024	194900	185013772	889	889	889	889	0
25	20231024	194800	185013772	889	889	889	889	0
26	20231024	194700	185013772	889	889	889	889	0
27	20231024	194600	185013772	889	889	889	889	0
28	20231024	194500	185013772	889	889	889	889	0
29	20231024	194400	185013772	889	889	889	889	0
30	20231024	194300	185013772	889	889	889	889	0
31	20231024	194200	185013772	889	889	889	889	0
32	20231024	194100	185013772	889	889	889	889	5667
33	20231024	194000	185013772	889	889	889	889	0
34	20231024	193900	185013772	889	889	889	889	0
35	20231024	193800	185013772	889	889	889	889	0
36	20231024	193700	185013772	889	889	889	889	0
37	20231024	193600	185013772	889	889	889	889	0
38	20231024	193500	185013772	889	889	889	889	0
39	20231024	193400	185013772	889	889	889	889	0
40	20231024	193300	185013772	889	889	889	889	0
41	20231024	193200	185013772	889	889	889	889	0
42	20231024	193100	185013772	889	889	889	889	0
43	20231024	193000	185013772	889	889	889	889	0
44	20231024	192900	185013772	889	889	889	889	0
45	20231024	192800	185013772	889	889	889	889	0
46	20231024	192700	185013772	889	889	889	889	0
47	20231024	192600	185013772	889	889	889	889	0
48	20231024	192500	185013772	889	889	889	889	0
49	20231024	192400	185013772	889	889	889	889	0
50	20231024	192300	185013772	889	889	889	889	0
51	20231024	192200	185013772	889	889	889	889	0
52	20231024	192100	185013772	889	889	889	889	0
53	20231024	192000	185013772	889	889	889	889	0
54	20231024	191900	185013772	889	889	889	889	0
55	20231024	191800	185013772	889	889	889	889	0
56	20231024	191700	185013772	889	889	889	889	0
57	20231024	191600	185013772	889	889	889	889	0
58	20231024	191500	185013772	889	889	889	889	0
59	20231024	191400	185013772	889	889	889	889	0
60	20231024	191300	185013772	889	889	889	889	0
61	20231024	191200	185013772	889	889	889	889	0
62	20231024	191100	185013772	889	889	889	889	5667
63	20231024	191000	185013772	889	889	889	889	0
64	20231024	190900	185013772	889	889	889	889	0
65	20231024	190800	185013772	889	889	889	889	0
66	20231024	190700	185013772	889	889	889	889	0
67	20231024	190600	185013772	889	889	889	889	0
68	20231024	190500	185013772	889	889	889	889	0
69	20231024	190400	185013772	889	889	889	889	0
70	20231024	190300	185013772	889	889	889	889	0
71	20231024	190200	185013772	889	889	889	889	0
72	20231024	190100	185013772	889	889	889	889	0
73	20231024	190000	185013772	889	889	889	889	0
74	20231024	185900	185013772	889	889	889	889	0
75	20231024	185800	185013772	889	889	889	889	0
76	20231024	185700	185013772	889	889	889	889	0
77	20231024	185600	185013772	889	889	889	889	0
78	20231024	185500	185013772	889	889	889	889	0
79	20231024	185400	185013772	889	889	889	889	0
80	20231024	185300	185013772	889	889	889	889	0
81	20231024	185200	185013772	889	889	889	889	0
82	20231024	185100	185013772	889	889	889	889	0
83	20231024	185000	185013772	889	889	889	889	0
84	20231024	184900	185013772	889	889	889	889	0
85	20231024	184800	185013772	889	889	889	889	0
86	20231024	184700	185013772	889	889	889	889	0
87	20231024	184600	185013772	889	889	889	889	0
88	20231024	184500	185013772	889	889	889	889	0
89	20231024	184400	185013772	889	889	889	889	0
90	20231024	184300	185013772	889	889	889	889	0
91	20231024	184200	185013772	889	889	889	889	0
92	20231024	184100	185013772	889	889	889	889	5667
93	20231024	184000	185013772	889	889	889	889	0
94	20231024	183900	185013772	889	889	889	889	0
95	20231024	183800	185013772	889	889	889	889	0
96	20231024	183700	185013772	889	889	889	889	0
97	20231024	183600	185013772	889	889	889	889	0
98	20231024	183500	185013772	889	889	889	889	0
99	20231024	183400	185013772	889	889	889	889	0
100	20231024	183300	185013772	889	889	889	889	0
101	20231024	183200	185013772	889	889	889	889	0
102	20231024	183100	185013772	889	889	889	889	0
103	20231024	183000	185013772	889	889	889	889	0
104	20231024	182900	185013772	889	889	889	889	0
105	20231024	182800	185013772	889	889	889	889	0
106	20231024	182700	185013772	889	889	889	889	0
107	20231024	182600	185013772	889	889	889	889	0
108	20231024	182500	185013772	889	889	889	889	0
109	20231024	182400	185013772	889	889	889	889	0
110	20231024	182300	185013772	889	889	889	889	0
111	20231024	182200	185013772	889	889	889	889	0
112	20231024	182100	185013772	889	889	889	889	0
113	20231024	182000	185013772	889	889	889	889	0
114	20231024	181900	185013772	889	889	889	889	0
115	20231024	181800	185013772	889	889	889	889	0
116	20231024	181700	185013772	889	889	889	889	0
117	20231024	181600	185013772	889	889	889	889	0
118	20231024	181500	185013772	889	889	889	889	0
119	20231024	181400	185013772	889	889	889	889	0
120	20231024	181300	185013772	889	889	889	889	0
121	20231024	181200	185013772	889	889	889	889	0
122	20231024	181100	185013772	889	889	889	889	5667
123	20231024	181000	185013772	889	889	889	889	0
124	20231024	180900	185013772	889	889	889	889	0
125	20231024	180800	185013772	889	889	889	889	0
126	20231024	180700	185013772	889	889	889	889	0
127	20231024	180600	185013772	889	889	889	889	0
128	20231024	180500	185013772	889	889	889	889	0
129	20231024	180400	185013772	889	889	889	889	0
130	20231024	180300	185013772	889	889	889	889	0
131	20231024	180200	185013772	889	889	889	889	0
132	20231024	180100	185013772	889	889	889	889	0
133	20231024	180000	185013772	889	889	889	889	0
134	20231024	175900	185013772	889	889	889	889	0
135	20231024	175800	185013772	889	889	889	889	0
136	20231024	175700	185013772	889	889	889	889	0
137	20231024	175600	185013772	889	889	889	889	0
138	20231024	175500	185013772	889	889	889	889	0
139	20231024	175400	185013772	889	889	889	889	0
140	20231024	175300	185013772	889	889	889	889	0
141	20231024	175200	185013772	889	889	889	889	0
142	20231024	175100	185013772	889	889	889	889	0
143	20231024	175000	185013772	889	889	889	889	0
144	20231024	174900	185013772	889	889	889	889	0
145	20231024	174800	185013772	889	889	889	889	0
146	20231024	174700	185013772	889	889	889	889	0
147	20231024	174600	185013772	889	889	889	889	0
148	20231024	174500	185013772	889	889	889	889	0
149	20231024	174400	185013772	889	889	889	889	0
150	20231024	174300	185013772	889	889	889	889	0
151	20231024	174200	185013772	889	889	889	889	0
152	20231024	174100	185013772	889	889	889	889	5667
153	20231024	174000	185013772	889	889	889	889	0
154	20231024	173900	185013772	889	889	889	889	0
155	20231024	173800	185013772	889	889	889	889	0
156	20231024	173700	185013772	889	889	889	889	0
157	20231024	173600	185013772	889	889	889	889	0
158	20231024	173500	185013772	889	889	889	889	0
159	20231024	173400	185013772	889	889	889	889	0
160	20231024	173300	185013772	889	889	889	889	0
161	20231024	173200	185013772	889	889	889	889	0
162	20231024	173100	185013772	889	889	889	889	0
163	20231024	173000	185013772	889	889	889	889	0
164	20231024	172900	185013772	889	889	889	889	0
165	20231024	172800	185013772	889	889	889	889	0
166	20231024	172700	185013772	889	889	889	889	0
167	20231024	172600	185013772	889	889	889	889	0
168	20231024	172500	185013772	889	889	889	889	0
169	20231024	172400	185013772	889	889	889	889	0
170	20231024	172300	185013772	889	889	889	889	0
171	20231024	172200	185013772	889	889	889	889	0
172	20231024	172100	185013772	889	889	889	889	0
173	20231024	172000	185013772	889	889	889	889	0
174	20231024	171900	185013772	889	889	889	889	0
175	20231024	171800	185013772	889	889	889	889	0
176	20231024	171700	185013772	889	889	889	889	0
177	20231024	171600	185013772	889	889	889	889	0
178	20231024	171500	185013772	889	889	889	889	0
179	20231024	171400	185013772	889	889	889	889	0
180	20231024	171300	185013772	889	889	889	889	0
181	20231024	171200	185013772	889	889	889	889	0
182	20231024	171100	185013772	889	889	889	889	5667
183	20231024	171000	185013772	889	889	889	889	0
184	20231024	170900	185013772	889	889	889	889	0
185	20231024	170800	185013772	889	889	889	889	0
186	20231024	170700	185013772	889	889	889	889	0
187	20231024	170600	185013772	889	889	889	889	0
188	20231024	170500	185013772	889	889	889	889	0
189	20231024	170400	185013772	889	889	889	889	0
190	20231024	170300	185013772	889	889	889	889	0
191	20231024	170200	185013772	889	889	889	889	0
192	20231024	170100	185013772	889	889	889	889	0
193	20231024	170000	185013772	889	889	889	889	0
194	20231024	165900	185013772	889	889	889	889	0
195	20231024	165800	185013772	889	889	889	889	0
196	20231024	165700	185013772	889	889	889	889	0
197	20231024	165600	185013772	889	889	889	889	0
198	20231024	165500	185013772	889	889	889	889	0
199	20231024	165400	185013772	889	889	889	889	0
200	20231024	165300	185013772	889	889	889	889	0
201	20231024	165200	185013772	889	889	889	889	0
202	20231024	165100	185013772	889	889	889	889	0
203	20231024	165000	185013772	889	889	889	889	0
204	20231024	164900	185013772	889	889	889	889	0
205	20231024	164800	185013772	889	889	889	889	0
206	20231024	164700	185013772	889	889	889	889	0
207	20231024	164600	185013772	889	889	889	889	0
208	20231024	164500	185013772	889	889	889	889	0
209	20231024	164400	185013772	889	889	889	889	0
210	20231024	164300	185013772	889	889	889	889	0
211	20231024	164200	185013772	889	889	889	889	0
212	20231024	164100	185013772	889	889	889	889	5667
213	20231024	164000	185013772	889	889	889	889	0
214	20231024	163900	185013772	889	889	889	889	0
215	20231024	163800	185013772	889	889	889	889	0
216	20231024	163700	185013772	889	889	889	889	0
217	20231024	163600	185013772	889	889	889	889	0
218	20231024	163500	185013772	889	889	889	889	0
219	20231024	163400	185013772	889	889	889	889	0
220	20231024	163300	185013772	889	889	889	889	0
221	20231024	163200	185013772	889	889	889	889	0
222	20231024	163100	185013772	889	889	889	889	0
223	20231024	163000	185013772	889	889	889	889	0
224	20231024	162900	185013772	889	889	889	889	0
225	20231024	162800	185013772	889	889	889	889	0
226	20231024	162700	185013772	889	889	889	889	0
227	20231024	162600	185013772	889	889	889	889	0
228	20231024	162500	185013772	889	889	889	889	0
229	20231024	162400	185013772	889	889	889	889	0
230	20231024	162300	185013772	889	889	889	889	0
231	20231024	162200	185013772	889	889	889	889	0
232	20231024	162100	185013772	889	889	889	889	0
233	20231024	162000	185013772	889	889	889	889	0
234	20231024	161900	185013772	889	889	889	889	0
235	20231024	161800	185013772	889	889	889	889	0
236	20231024	161700	185013772	889	889	889	889	0
237	20231024	161600	185013772	889	889	889	889	0
238	20231024	161500	185013772	889	889	889	889	0
239	20231024	161400	185013772	889	889	889	889	0
240	20231024	161300	185013772	889	889	889	889	0
241	20231024	161200	185013772	889	889	889	889	0
242	20231024	161100	185013772	889	889	889	889	5667
243	20231024	161000	185013772	889	889	889	889	0
244	20231024	160900	185013772	889	889	889	889	0
245	20231024	160800	185013772	889	889	889	889	0
246	20231024	160700	185013772	889	889	889	889	0
247	20231024	160600	185013772	889	889	889	889	0
248	20231024	160500	185013772	889	889	889	889	0
249	20231024	160400	185013772	889	889	889	889	0
250	20231024	160300	185013772	889	889	889	889	0
251	20231024	160200	185013772	889	889	889	889	0
252	20231024	160100	185013772	889	889	889	889	0
253	20231024	160000	185013772	889	889	889	889	0
254	20231024	155900	185013772	889	889	889	889	0
255	20231024	155800	185013772	889	889	889	889	0
256	20231024	155700	185013772	889	889	889	889	0
257	20231024	155600	185013772	889	889	889	889	0
258	20231024	155500	185013772	889	889	889	889	0
259	20231024	155400	185013772	889	889	889	889	0
260	20231024	155300	185013772	889	889	889	889	0
261	20231024	155200	185013772	889	889	889	889	0
262	20231024	155100	185013772	889	889	889	889	0
263	20231024	155000	185013772	889	889	889	889	0
264	20231024	154900	185013772	889	889	889	889	0
265	20231024	154800	185013772	889	889	889	889	0
266	20231024	154700	185013772	889	889	889	889	0
267	20231024	154600	185013772	889	889	889	889	0
268	20231024	154500	185013772	889	889	889	889	0
269	20231024	154400	185013772	889	889	889	889	0
270	20231024	154300	185013772	889	889	889	889	0
271	20231024	154200	185013772	889	889	889	889	0
272	20231024	154100	185013772	889	889	889	889	5667
273	20231024	154000	185013772	889	889	889	889	0
274	20231024	153900	185013772	889	889	889	889	0
275	20231024	153800	185013772	889	889	889	889	0
276	20231024	153700	185013772	889	889	889	889	0
277	20231024	153600	185013772	889	889	889	889	0
278	20231024	153500	185013772	889	889	889	889	0
279	20231024	153400	185013772	889	889	889	889	0
280	20231024	153300	185013772	889	889	889	889	0
281	20231024	153200	185013772	889	889	889	889	0
282	20231024	153100	185013772	889	889	889	889	0
283	20231024	153000	185013772	889	889	889	889	5667
284	20231024	152900	179975809	889	889	889	889	0
285	20231024	152800	179975809	889	889	889	889	0
286	20231024	152700	179975809	889	889	889	889	0
287	20231024	152600	179975809	889	889	889	889	0
288	20231024	152500	179975809	889	889	889	889	0
289	20231024	152400	179975809	889	889	889	889	0
290	20231024	152300	179975809	889	889	889	889	0
291	20231024	152200	179975809	889	889	889	889	0
292	20231024	152100	179975809	889	889	889	889	0
293	20231024	152000	179975809	889	889	889	889	0
294	20231024	151900	179975809	889	886	889	886	429
295	20231024	151800	179595469	879	879	879	879	0
296	20231024	151700	179595469	879	881	881	879	129
297	20231024	151600	179481834	881	881	881	881	0
298	20231024	151500	179481834	881	881	881	881	803
299	20231024	151400	178774391	879	880	880	879	583
300	20231024	151300	178261575	880	880	880	880	0
301	20231024	151200	178261575	880	880	880	880	0
302	20231024	151100	178261575	880	880	880	880	0
303	20231024	151000	178261575	880	881	881	880	1000
304	20231024	150900	177381574	885	885	885	885	0
305	20231024	150800	177381574	885	885	885	885	562
306	20231024	150700	176884204	881	885	885	881	201
307	20231024	150600	176707119	885	885	885	885	0
308	20231024	150500	176707119	885	885	885	885	10
309	20231024	150400	176698269	881	881	881	881	100
310	20231024	150300	176610169	881	881	881	881	0
311	20231024	150200	176610169	881	881	881	881	190
312	20231024	150100	176442779	884	884	884	884	0
313	20231024	150000	176442779	884	884	885	884	469
314	20231024	145900	176028180	881	884	884	881	1055
315	20231024	145800	175098692	881	881	881	881	0
316	20231024	145700	175098692	881	881	881	881	0
317	20231024	145600	175098692	881	881	881	881	0
318	20231024	145500	175098692	881	881	881	881	100
319	20231024	145400	175010592	881	881	881	881	0
320	20231024	145300	175010592	881	881	881	881	2
321	20231024	145200	175008830	881	881	881	881	0
322	20231024	145100	175008830	881	881	881	881	41
323	20231024	145000	174972709	881	881	881	881	0
324	20231024	144900	174972709	881	881	881	881	0
325	20231024	144800	174972709	881	881	881	881	0
326	20231024	144700	174972709	881	881	881	881	80
327	20231024	144600	174902229	881	881	881	881	0
328	20231024	144500	174902229	881	881	881	881	50
329	20231024	144400	174858179	881	881	881	881	2
330	20231024	144300	174856417	889	889	889	889	23
331	20231024	144200	174835970	889	889	889	889	0
332	20231024	144100	174835970	889	889	889	889	0
333	20231024	144000	174835970	889	889	889	889	1
334	20231024	143900	174835081	881	890	890	881	21
335	20231024	143800	174816535	883	883	883	883	0
336	20231024	143700	174816535	883	885	885	883	1184
337	20231024	143600	173770962	891	891	891	891	900
338	20231024	143500	172969062	891	891	891	891	0
339	20231024	143400	172969062	891	891	891	891	0
340	20231024	143300	172969062	891	891	891	891	0
341	20231024	143200	172969062	891	891	891	891	0
342	20231024	143100	172969062	891	891	891	891	0
343	20231024	143000	172969062	891	891	891	891	0
344	20231024	142900	172969062	891	891	891	891	0
345	20231024	142800	172969062	891	891	891	891	0
346	20231024	142700	172969062	891	891	891	891	0
347	20231024	142600	172969062	891	891	891	890	1200
348	20231024	142500	171899882	891	883	891	883	282
349	20231024	142400	171650868	891	891	891	891	10
350	20231024	142300	171641958	892	892	892	892	0
351	20231024	142200	171641958	892	892	892	892	0
352	20231024	142100	171641958	892	889	892	889	2500
353	20231024	142000	169413313	889	889	889	889	10
354	20231024	141900	169404423	891	891	891	891	0
355	20231024	141800	169404423	891	891	891	891	0
356	20231024	141700	169404423	891	891	891	891	20
357	20231024	141600	169386603	892	892	892	892	0
358	20231024	141500	169386603	892	883	892	883	25
359	20231024	141400	169364502	883	883	883	883	3
360	20231024	141300	169361853	892	885	892	885	300
361	20231024	141200	169094276	892	883	892	883	521
362	20231024	141100	168634138	889	889	889	889	12
363	20231024	141000	168623470	883	883	884	881	1136
364	20231024	140900	167620074	889	889	889	889	10
365	20231024	140800	167611184	892	892	892	892	0
366	20231024	140700	167611184	892	892	892	892	0
367	20231024	140600	167611184	892	892	892	892	0
368	20231024	140500	167611184	892	892	892	892	0
369	20231024	140400	167611184	892	892	892	892	0
370	20231024	140300	167611184	892	892	892	892	0
371	20231024	140200	167611184	892	881	892	881	599
372	20231024	140100	167083427	883	893	893	883	5
373	20231024	140000	167078980	893	894	894	893	1009
374	20231024	135900	166176935	893	893	893	893	1338
375	20231024	135800	164982101	893	892	894	892	744
376	20231024	135700	164317743	893	890	893	890	675
377	20231024	135600	163715772	890	890	890	890	0
378	20231024	135500	163715772	890	887	890	887	3345
379	20231024	135400	160745020	887	883	887	883	1725
380	20231024	135300	159217571	883	883	883	883	410
381	20231024	135200	158855541	884	883	884	883	440
382	20231024	135100	158466701	884	875	884	875	427
383	20231024	135000	158092987	884	883	884	883	173
384	20231024	134900	157940057	883	881	883	881	1453
385	20231024	134800	156657811	882	882	882	882	0
386	20231024	134700	156657811	882	881	882	881	252
387	20231024	134600	156435798	881	880	881	871	473
388	20231024	134500	156019566	880	880	880	880	751
389	20231024	134400	155358686	879	879	879	879	3129
390	20231024	134300	152608295	879	879	879	879	0
391	20231024	134200	152608295	879	878	879	878	501
392	20231024	134100	152168416	878	873	878	873	8009
393	20231024	134000	145155552	873	873	873	873	10
394	20231024	133900	145146822	873	872	873	872	500
395	20231024	133800	144710361	872	870	872	870	767
396	20231024	133700	144041874	870	868	870	868	1921
397	20231024	133600	142371925	867	867	867	867	1
398	20231024	133500	142371058	867	866	867	866	752
399	20231024	133400	141719574	866	866	866	866	0
400	20231024	133300	141719574	866	865	867	865	949
401	20231024	133200	140897592	866	866	866	866	0
402	20231024	133100	140897592	866	866	866	866	850
403	20231024	133000	140161492	865	865	865	865	109
404	20231024	132900	140067207	865	865	865	865	196
405	20231024	132800	139897667	864	864	864	864	500
406	20231024	132700	139465667	865	863	865	863	764
407	20231024	132600	138806059	862	861	862	861	315
408	20231024	132500	138534533	860	860	860	860	0
409	20231024	132400	138534533	860	860	860	860	8
410	20231024	132300	138527653	860	860	860	860	0
411	20231024	132200	138527653	860	860	860	860	3
412	20231024	132100	138525073	860	860	860	860	0
413	20231024	132000	138525073	860	860	860	860	10
414	20231024	131900	138516473	860	860	860	860	3
415	20231024	131800	138513893	860	860	860	860	0
416	20231024	131700	138513893	860	860	860	860	0
417	20231024	131600	138513893	860	860	860	860	0
418	20231024	131500	138513893	860	860	860	860	150
419	20231024	131400	138384893	860	860	860	860	0
420	20231024	131300	138384893	860	860	860	860	400
421	20231024	131200	138040893	858	858	858	858	0
422	20231024	131100	138040893	858	858	858	858	0
423	20231024	131000	138040893	858	858	858	858	0
424	20231024	130900	138040893	858	858	858	858	0
425	20231024	130800	138040893	858	858	858	858	0
426	20231024	130700	138040893	858	858	858	858	3
427	20231024	130600	138038319	860	860	860	860	100
428	20231024	130500	137952319	860	860	860	860	2
429	20231024	130400	137950599	860	860	860	860	0
430	20231024	130300	137950599	860	860	860	860	0
431	20231024	130200	137950599	860	860	860	860	0
432	20231024	130100	137950599	860	860	860	860	0
433	20231024	130000	137950599	860	860	860	860	1500
434	20231024	125900	136660599	860	860	860	860	0
435	20231024	125800	136660599	860	860	860	860	0
436	20231024	125700	136660599	860	858	860	853	2010
437	20231024	125600	134932604	858	858	858	858	1
438	20231024	125500	134931746	857	856	857	856	47
439	20231024	125400	134891475	855	855	855	855	0
440	20231024	125300	134891475	855	855	855	855	1
441	20231024	125200	134890620	855	855	855	855	9
442	20231024	125100	134882925	855	855	855	855	0
443	20231024	125000	134882925	855	855	855	855	0
444	20231024	124900	134882925	855	855	855	855	0
445	20231024	124800	134882925	855	855	855	855	20
446	20231024	124700	134865825	855	855	855	855	1
447	20231024	124600	134864970	853	853	853	853	0
448	20231024	124500	134864970	853	853	853	853	0
449	20231024	124400	134864970	853	853	853	853	0
450	20231024	124300	134864970	853	853	853	853	0
451	20231024	124200	134864970	853	853	853	853	0
452	20231024	124100	134864970	853	853	853	853	0
453	20231024	124000	134864970	853	853	853	853	0
454	20231024	123900	134864970	853	853	854	853	1035
455	20231024	123800	133982107	853	853	853	853	0
456	20231024	123700	133982107	853	853	853	853	0
457	20231024	123600	133982107	853	853	853	853	0
458	20231024	123500	133982107	853	846	853	846	2
459	20231024	123400	133980408	852	852	852	852	0
460	20231024	123300	133980408	852	852	852	852	0
461	20231024	123200	133980408	852	852	852	852	620
462	20231024	123100	133452168	852	852	852	852	0
463	20231024	123000	133452168	852	852	852	852	42
464	20231024	122900	133416384	852	848	852	848	2113
465	20231024	122800	131617127	847	847	847	847	0
466	20231024	122700	131617127	847	847	847	847	0
467	20231024	122600	131617127	847	847	847	847	0
468	20231024	122500	131617127	847	847	847	847	0
469	20231024	122400	131617127	847	847	847	847	0
470	20231024	122300	131617127	847	847	847	847	0
471	20231024	122200	131617127	847	847	847	847	0
472	20231024	122100	131617127	847	847	847	847	0
473	20231024	122000	131617127	847	847	847	847	0
474	20231024	121900	131617127	847	847	847	847	0
475	20231024	121800	131617127	847	847	847	847	0
476	20231024	121700	131617127	847	847	847	847	0
477	20231024	121600	131617127	847	847	847	847	0
478	20231024	121500	131617127	847	847	847	847	0
479	20231024	121400	131617127	847	847	847	847	50
480	20231024	121300	131574777	847	847	847	847	0
481	20231024	121200	131574777	847	847	847	847	0
482	20231024	121100	131574777	847	847	847	847	800
483	20231024	121000	130897177	845	845	845	845	100
484	20231024	120900	130812677	845	845	845	845	2
485	20231024	120800	130810987	845	845	845	845	0
486	20231024	120700	130810987	845	842	845	842	1850
487	20231024	120600	129249687	842	842	842	842	800
488	20231024	120500	128576087	840	840	840	840	0
489	20231024	120400	128576087	840	840	840	840	0
490	20231024	120300	128576087	840	840	840	840	12
491	20231024	120200	128566007	840	840	840	840	0
492	20231024	120100	128566007	840	840	840	840	580
493	20231024	120000	128078807	841	841	841	841	0
494	20231024	115900	128078807	841	841	841	841	31
495	20231024	115800	128052736	842	842	842	842	0
496	20231024	115700	128052736	842	842	842	842	0
497	20231024	115600	128052736	842	842	842	842	3
498	20231024	115500	128050210	844	844	844	844	18
499	20231024	115400	128035018	845	845	845	845	0
500	20231024	115300	128035018	845	845	845	845	0
501	20231024	115200	128035018	845	845	845	845	0
502	20231024	115100	128035018	845	841	845	841	163
503	20231024	115000	127897863	841	841	841	841	30
504	20231024	114900	127872633	841	841	841	841	0
505	20231024	114800	127872633	841	841	841	841	0
506	20231024	114700	127872633	841	841	841	841	0
507	20231024	114600	127872633	841	841	841	841	2
508	20231024	114500	127870951	840	840	841	840	285
509	20231024	114400	127631544	844	844	844	844	1
510	20231024	114300	127630700	844	844	844	844	0
511	20231024	114200	127630700	844	843	844	843	909
512	20231024	114100	126863514	844	844	844	844	0
513	20231024	114000	126863514	844	844	844	844	0
514	20231024	113900	126863514	844	844	844	844	0
515	20231024	113800	126863514	844	844	844	844	0
516	20231024	113700	126863514	844	843	844	843	50
517	20231024	113600	126821324	844	843	844	843	88
518	20231024	113500	126747090	843	843	843	843	0
519	20231024	113400	126747090	843	843	843	843	30
520	20231024	113300	126721800	839	839	839	839	0
521	20231024	113200	126721800	839	839	839	839	20
522	20231024	113100	126705020	836	835	836	834	1922
523	20231024	113000	125100057	836	837	837	836	1928
524	20231024	112900	123487590	837	840	840	837	1603
525	20231024	112800	122144518	840	846	846	840	1408
526	20231024	112700	120959075	847	847	847	847	1
527	20231024	112600	120958228	846	846	846	846	942
528	20231024	112500	120161296	846	846	846	846	0
529	20231024	112400	120161296	846	846	846	846	0
530	20231024	112300	120161296	846	846	846	846	0
531	20231024	112200	120161296	846	846	846	846	0
532	20231024	112100	120161296	846	845	846	845	964
533	20231024	112000	119346652	846	846	846	846	36
534	20231024	111900	119316196	847	847	847	847	1
535	20231024	111800	119315349	846	846	846	846	10
536	20231024	111700	119306889	846	846	846	846	0
537	20231024	111600	119306889	846	846	846	846	0
538	20231024	111500	119306889	846	846	846	846	0
539	20231024	111400	119306889	846	846	846	846	200
540	20231024	111300	119137689	845	845	845	845	0
541	20231024	111200	119137689	845	845	845	845	0
542	20231024	111100	119137689	845	845	845	845	0
543	20231024	111000	119137689	845	845	845	845	0
544	20231024	110900	119137689	845	845	845	845	0
545	20231024	110800	119137689	845	845	845	845	0
546	20231024	110700	119137689	845	845	845	845	200
547	20231024	110600	118968689	845	845	845	845	0
548	20231024	110500	118968689	845	845	845	845	0
549	20231024	110400	118968689	845	845	845	845	0
550	20231024	110300	118968689	845	845	845	845	0
551	20231024	110200	118968689	845	845	845	845	5
552	20231024	110100	118964464	845	845	845	845	0
553	20231024	110000	118964464	845	845	846	845	5396
554	20231024	105900	114404834	845	845	845	845	0
555	20231024	105800	114404834	845	845	845	845	0
556	20231024	105700	114404834	845	845	845	845	0
557	20231024	105600	114404834	845	845	845	845	0
558	20231024	105500	114404834	845	845	845	845	0
559	20231024	105400	114404834	845	845	845	845	20
560	20231024	105300	114387934	845	845	845	845	0
561	20231024	105200	114387934	845	845	845	845	0
562	20231024	105100	114387934	845	845	845	845	0
563	20231024	105000	114387934	845	845	845	845	83
564	20231024	104900	114317799	840	840	840	840	55
565	20231024	104800	114271599	845	843	845	843	148
566	20231024	104700	114146541	841	841	841	841	0
567	20231024	104600	114146541	841	841	841	841	0
568	20231024	104500	114146541	841	841	841	841	633
569	20231024	104400	113614188	841	841	841	841	0
570	20231024	104300	113614188	841	841	841	841	264
571	20231024	104200	113392164	841	841	841	841	3
572	20231024	104100	113389641	841	841	841	841	763
573	20231024	104000	112747958	834	836	836	834	692
574	20231024	103900	112170006	840	840	840	840	0
575	20231024	103800	112170006	840	840	840	840	0
576	20231024	103700	112170006	840	840	840	840	200
577	20231024	103600	112002006	840	840	840	840	100
578	20231024	103500	111918006	840	839	840	839	818
579	20231024	103400	111231178	839	835	839	835	40
580	20231024	103300	111197746	835	835	835	835	0
581	20231024	103200	111197746	835	835	835	835	704
582	20231024	103100	110609906	834	834	834	834	705
583	20231024	103000	110021936	833	833	833	833	0
584	20231024	102900	110021936	833	833	833	833	0
585	20231024	102800	110021936	833	833	833	833	0
586	20231024	102700	110021936	833	833	833	833	0
587	20231024	102600	110021936	833	833	833	833	0
588	20231024	102500	110021936	833	833	833	833	0
589	20231024	102400	110021936	833	833	833	833	12
590	20231024	102300	110011940	841	835	841	835	29
591	20231024	102200	109987663	833	833	833	833	616
592	20231024	102100	109474535	830	832	839	801	12951
593	20231024	102000	98767078	833	846	846	833	25964
594	20231024	101900	76916586	846	846	846	846	0
595	20231024	101800	76916586	846	846	846	846	0
596	20231024	101700	76916586	846	846	846	846	0
597	20231024	101600	76916586	846	846	846	846	0
598	20231024	101500	76916586	846	847	849	846	2283
599	20231024	101400	74984165	846	846	846	846	2415
600	20231024	101300	72941075	845	845	845	845	0
601	20231024	101200	72941075	845	845	845	845	0
602	20231024	101100	72941075	845	845	845	845	0
603	20231024	101000	72941075	845	845	845	845	0
604	20231024	100900	72941075	845	845	845	845	0
605	20231024	100800	72941075	845	845	845	845	0
606	20231024	100700	72941075	845	845	845	845	0
607	20231024	100600	72941075	845	845	845	845	651
608	20231024	100500	72390980	850	850	850	850	0
609	20231024	100400	72390980	850	850	850	850	1
610	20231024	100300	72390130	846	846	846	845	4668
611	20231024	100200	68442891	846	846	846	846	0
612	20231024	100100	68442891	846	846	846	846	2000
613	20231024	100000	66750891	851	850	851	846	12023
614	20231024	095900	56554140	851	851	851	851	115
615	20231024	095800	56456275	851	851	851	851	0
616	20231024	095700	56456275	851	851	851	851	1224
617	20231024	095600	55414651	851	851	851	851	3294
618	20231024	095500	52611457	851	851	851	851	0
619	20231024	095400	52611457	851	851	851	851	0
620	20231024	095300	52611457	851	856	857	851	1001
621	20231024	095200	51753616	858	858	858	858	0
622	20231024	095100	51753616	858	850	858	850	1500
623	20231024	095000	50476328	850	850	850	850	0
624	20231024	094900	50476328	850	848	850	848	2000
625	20231024	094800	48777434	848	848	848	848	57
626	20231024	094700	48729098	848	848	848	848	3
627	20231024	094600	48726554	848	848	848	848	1
628	20231024	094500	48725706	847	848	848	847	2660
629	20231024	094400	46472676	848	850	850	848	2707
630	20231024	094300	44173682	850	852	858	850	7071
631	20231024	094200	38162461	850	851	851	850	5506
632	20231024	094100	33480353	851	851	851	851	1169
633	20231024	094000	32485534	852	852	858	852	120
634	20231024	093900	32382955	852	852	852	852	22
635	20231024	093800	32364211	851	852	853	851	590
636	20231024	093700	31861507	852	852	852	852	1
637	20231024	093600	31860655	853	855	855	853	2819
638	20231024	093500	29452513	855	856	860	855	577
639	20231024	093400	28958414	860	860	860	860	1
640	20231024	093300	28957554	859	859	860	859	7
641	20231024	093200	28951540	860	859	860	859	8
642	20231024	093100	28944665	861	860	861	856	150
643	20231024	093000	28816078	856	856	856	856	0
644	20231024	092900	28816078	856	856	856	856	777
645	20231024	092800	28150966	859	859	859	859	8
646	20231024	092700	28144094	859	859	859	859	0
647	20231024	092600	28144094	859	859	859	859	20
648	20231024	092500	28126914	860	860	860	860	1
649	20231024	092400	28126054	860	861	861	860	5
650	20231024	092300	28121750	855	860	860	855	27
651	20231024	092200	28098655	854	854	854	854	0
652	20231024	092100	28098655	854	854	854	854	0
653	20231024	092000	28098655	854	858	860	854	2098
654	20231024	091900	26296508	857	857	857	856	58
655	20231024	091800	26246852	857	857	857	857	0
656	20231024	091700	26246852	857	857	857	857	1
657	20231024	091600	26245995	852	856	858	852	220
658	20231024	091500	26057715	856	867	867	850	14596
659	20231024	091400	13601671	869	868	878	868	1017
660	20231024	091300	12717017	868	865	868	865	2135
661	20231024	091200	10867314	865	861	865	861	2769
662	20231024	091100	8477567	859	859	859	859	1001
663	20231024	091000	7617708	851	861	861	851	3000
664	20231024	090900	5049703	860	860	860	860	2621
665	20231024	090800	2795643	860	860	860	860	38
666	20231024	090700	2762963	860	860	860	860	10
667	20231024	090600	2754363	860	859	860	859	231
668	20231024	090500	2555723	860	860	860	860	54
669	20231024	090400	2509283	860	862	862	860	920
670	20231024	090300	1717995	860	860	860	860	0
671	20231024	090200	1717995	860	860	860	860	0
672	20231024	090100	1717995	860	865	865	860	761
673	20231024	090000	1061355	865	865	865	865	1227