KissMeData/039980/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191400	418927374	916	916	916	916	13009
3	20231023	191300	418927374	916	916	916	916	0
4	20231023	191200	418927374	916	916	916	916	0
5	20231023	191100	418927374	916	916	916	916	0
6	20231023	191000	418927374	916	916	916	916	0
7	20231023	190900	418927374	916	916	916	916	0
8	20231023	190800	418927374	916	916	916	916	0
9	20231023	190700	418927374	916	916	916	916	0
10	20231023	190600	418927374	916	916	916	916	0
11	20231023	190500	418927374	916	916	916	916	0
12	20231023	190400	418927374	916	916	916	916	0
13	20231023	190300	418927374	916	916	916	916	0
14	20231023	190200	418927374	916	916	916	916	0
15	20231023	190100	418927374	916	916	916	916	0
16	20231023	190000	418927374	916	916	916	916	0
17	20231023	185900	418927374	916	916	916	916	0
18	20231023	185800	418927374	916	916	916	916	0
19	20231023	185700	418927374	916	916	916	916	0
20	20231023	185600	418927374	916	916	916	916	0
21	20231023	185500	418927374	916	916	916	916	0
22	20231023	185400	418927374	916	916	916	916	0
23	20231023	185300	418927374	916	916	916	916	0
24	20231023	185200	418927374	916	916	916	916	0
25	20231023	185100	418927374	916	916	916	916	0
26	20231023	185000	418927374	916	916	916	916	0
27	20231023	184900	418927374	916	916	916	916	0
28	20231023	184800	418927374	916	916	916	916	0
29	20231023	184700	418927374	916	916	916	916	0
30	20231023	184600	418927374	916	916	916	916	0
31	20231023	184500	418927374	916	916	916	916	0
32	20231023	184400	418927374	916	916	916	916	13009
33	20231023	184300	418927374	916	916	916	916	0
34	20231023	184200	418927374	916	916	916	916	0
35	20231023	184100	418927374	916	916	916	916	0
36	20231023	184000	418927374	916	916	916	916	0
37	20231023	183900	418927374	916	916	916	916	0
38	20231023	183800	418927374	916	916	916	916	0
39	20231023	183700	418927374	916	916	916	916	0
40	20231023	183600	418927374	916	916	916	916	0
41	20231023	183500	418927374	916	916	916	916	0
42	20231023	183400	418927374	916	916	916	916	0
43	20231023	183300	418927374	916	916	916	916	0
44	20231023	183200	418927374	916	916	916	916	0
45	20231023	183100	418927374	916	916	916	916	0
46	20231023	183000	418927374	916	916	916	916	0
47	20231023	182900	418927374	916	916	916	916	0
48	20231023	182800	418927374	916	916	916	916	0
49	20231023	182700	418927374	916	916	916	916	0
50	20231023	182600	418927374	916	916	916	916	0
51	20231023	182500	418927374	916	916	916	916	0
52	20231023	182400	418927374	916	916	916	916	0
53	20231023	182300	418927374	916	916	916	916	0
54	20231023	182200	418927374	916	916	916	916	0
55	20231023	182100	418927374	916	916	916	916	0
56	20231023	182000	418927374	916	916	916	916	0
57	20231023	181900	418927374	916	916	916	916	0
58	20231023	181800	418927374	916	916	916	916	0
59	20231023	181700	418927374	916	916	916	916	0
60	20231023	181600	418927374	916	916	916	916	0
61	20231023	181500	418927374	916	916	916	916	0
62	20231023	181400	418927374	916	916	916	916	13009
63	20231023	181300	418927374	916	916	916	916	0
64	20231023	181200	418927374	916	916	916	916	0
65	20231023	181100	418927374	916	916	916	916	0
66	20231023	181000	418927374	916	916	916	916	0
67	20231023	180900	418927374	916	916	916	916	0
68	20231023	180800	418927374	916	916	916	916	0
69	20231023	180700	418927374	916	916	916	916	0
70	20231023	180600	418927374	916	916	916	916	0
71	20231023	180500	418927374	916	916	916	916	0
72	20231023	180400	418927374	916	916	916	916	0
73	20231023	180300	418927374	916	916	916	916	0
74	20231023	180200	418927374	916	916	916	916	0
75	20231023	180100	418927374	916	916	916	916	0
76	20231023	180000	418927374	916	916	916	916	0
77	20231023	175900	418927374	916	916	916	916	0
78	20231023	175800	418927374	916	916	916	916	0
79	20231023	175700	418927374	916	916	916	916	0
80	20231023	175600	418927374	916	916	916	916	0
81	20231023	175500	418927374	916	916	916	916	0
82	20231023	175400	418927374	916	916	916	916	0
83	20231023	175300	418927374	916	916	916	916	0
84	20231023	175200	418927374	916	916	916	916	0
85	20231023	175100	418927374	916	916	916	916	0
86	20231023	175000	418927374	916	916	916	916	0
87	20231023	174900	418927374	916	916	916	916	0
88	20231023	174800	418927374	916	916	916	916	0
89	20231023	174700	418927374	916	916	916	916	0
90	20231023	174600	418927374	916	916	916	916	0
91	20231023	174500	418927374	916	916	916	916	0
92	20231023	174400	418927374	916	916	916	916	13009
93	20231023	174300	418927374	916	916	916	916	0
94	20231023	174200	418927374	916	916	916	916	0
95	20231023	174100	418927374	916	916	916	916	0
96	20231023	174000	418927374	916	916	916	916	0
97	20231023	173900	418927374	916	916	916	916	0
98	20231023	173800	418927374	916	916	916	916	0
99	20231023	173700	418927374	916	916	916	916	0
100	20231023	173600	418927374	916	916	916	916	0
101	20231023	173500	418927374	916	916	916	916	0
102	20231023	173400	418927374	916	916	916	916	0
103	20231023	173300	418927374	916	916	916	916	0
104	20231023	173200	418927374	916	916	916	916	0
105	20231023	173100	418927374	916	916	916	916	0
106	20231023	173000	418927374	916	916	916	916	0
107	20231023	172900	418927374	916	916	916	916	0
108	20231023	172800	418927374	916	916	916	916	0
109	20231023	172700	418927374	916	916	916	916	0
110	20231023	172600	418927374	916	916	916	916	0
111	20231023	172500	418927374	916	916	916	916	0
112	20231023	172400	418927374	916	916	916	916	0
113	20231023	172300	418927374	916	916	916	916	0
114	20231023	172200	418927374	916	916	916	916	0
115	20231023	172100	418927374	916	916	916	916	0
116	20231023	172000	418927374	916	916	916	916	0
117	20231023	171900	418927374	916	916	916	916	0
118	20231023	171800	418927374	916	916	916	916	0
119	20231023	171700	418927374	916	916	916	916	0
120	20231023	171600	418927374	916	916	916	916	0
121	20231023	171500	418927374	916	916	916	916	0
122	20231023	171400	418927374	916	916	916	916	13009
123	20231023	171300	418927374	916	916	916	916	0
124	20231023	171200	418927374	916	916	916	916	0
125	20231023	171100	418927374	916	916	916	916	0
126	20231023	171000	418927374	916	916	916	916	0
127	20231023	170900	418927374	916	916	916	916	0
128	20231023	170800	418927374	916	916	916	916	0
129	20231023	170700	418927374	916	916	916	916	0
130	20231023	170600	418927374	916	916	916	916	0
131	20231023	170500	418927374	916	916	916	916	0
132	20231023	170400	418927374	916	916	916	916	0
133	20231023	170300	418927374	916	916	916	916	0
134	20231023	170200	418927374	916	916	916	916	0
135	20231023	170100	418927374	916	916	916	916	0
136	20231023	170000	418927374	916	916	916	916	0
137	20231023	165900	418927374	916	916	916	916	0
138	20231023	165800	418927374	916	916	916	916	0
139	20231023	165700	418927374	916	916	916	916	0
140	20231023	165600	418927374	916	916	916	916	0
141	20231023	165500	418927374	916	916	916	916	0
142	20231023	165400	418927374	916	916	916	916	0
143	20231023	165300	418927374	916	916	916	916	0
144	20231023	165200	418927374	916	916	916	916	0
145	20231023	165100	418927374	916	916	916	916	0
146	20231023	165000	418927374	916	916	916	916	0
147	20231023	164900	418927374	916	916	916	916	0
148	20231023	164800	418927374	916	916	916	916	0
149	20231023	164700	418927374	916	916	916	916	0
150	20231023	164600	418927374	916	916	916	916	0
151	20231023	164500	418927374	916	916	916	916	0
152	20231023	164400	418927374	916	916	916	916	13009
153	20231023	164300	418927374	916	916	916	916	0
154	20231023	164200	418927374	916	916	916	916	0
155	20231023	164100	418927374	916	916	916	916	0
156	20231023	164000	418927374	916	916	916	916	0
157	20231023	163900	418927374	916	916	916	916	0
158	20231023	163800	418927374	916	916	916	916	0
159	20231023	163700	418927374	916	916	916	916	0
160	20231023	163600	418927374	916	916	916	916	0
161	20231023	163500	418927374	916	916	916	916	0
162	20231023	163400	418927374	916	916	916	916	0
163	20231023	163300	418927374	916	916	916	916	0
164	20231023	163200	418927374	916	916	916	916	0
165	20231023	163100	418927374	916	916	916	916	0
166	20231023	163000	418927374	916	916	916	916	0
167	20231023	162900	418927374	916	916	916	916	0
168	20231023	162800	418927374	916	916	916	916	0
169	20231023	162700	418927374	916	916	916	916	0
170	20231023	162600	418927374	916	916	916	916	0
171	20231023	162500	418927374	916	916	916	916	0
172	20231023	162400	418927374	916	916	916	916	0
173	20231023	162300	418927374	916	916	916	916	0
174	20231023	162200	418927374	916	916	916	916	0
175	20231023	162100	418927374	916	916	916	916	0
176	20231023	162000	418927374	916	916	916	916	0
177	20231023	161900	418927374	916	916	916	916	0
178	20231023	161800	418927374	916	916	916	916	0
179	20231023	161700	418927374	916	916	916	916	0
180	20231023	161600	418927374	916	916	916	916	0
181	20231023	161500	418927374	916	916	916	916	0
182	20231023	161400	418927374	916	916	916	916	13009
183	20231023	161300	418927374	916	916	916	916	0
184	20231023	161200	418927374	916	916	916	916	0
185	20231023	161100	418927374	916	916	916	916	0
186	20231023	161000	418927374	916	916	916	916	0
187	20231023	160900	418927374	916	916	916	916	0
188	20231023	160800	418927374	916	916	916	916	0
189	20231023	160700	418927374	916	916	916	916	0
190	20231023	160600	418927374	916	916	916	916	0
191	20231023	160500	418927374	916	916	916	916	0
192	20231023	160400	418927374	916	916	916	916	0
193	20231023	160300	418927374	916	916	916	916	0
194	20231023	160200	418927374	916	916	916	916	0
195	20231023	160100	418927374	916	916	916	916	0
196	20231023	160000	418927374	916	916	916	916	0
197	20231023	155900	418927374	916	916	916	916	0
198	20231023	155800	418927374	916	916	916	916	0
199	20231023	155700	418927374	916	916	916	916	0
200	20231023	155600	418927374	916	916	916	916	0
201	20231023	155500	418927374	916	916	916	916	0
202	20231023	155400	418927374	916	916	916	916	0
203	20231023	155300	418927374	916	916	916	916	0
204	20231023	155200	418927374	916	916	916	916	0
205	20231023	155100	418927374	916	916	916	916	0
206	20231023	155000	418927374	916	916	916	916	0
207	20231023	154900	418927374	916	916	916	916	0
208	20231023	154800	418927374	916	916	916	916	0
209	20231023	154700	418927374	916	916	916	916	0
210	20231023	154600	418927374	916	916	916	916	0
211	20231023	154500	418927374	916	916	916	916	0
212	20231023	154400	418927374	916	916	916	916	13009
213	20231023	154300	418927374	916	916	916	916	0
214	20231023	154200	418927374	916	916	916	916	0
215	20231023	154100	418927374	916	916	916	916	0
216	20231023	154000	418927374	916	916	916	916	0
217	20231023	153900	418927374	916	916	916	916	0
218	20231023	153800	418927374	916	916	916	916	0
219	20231023	153700	418927374	916	916	916	916	0
220	20231023	153600	418927374	916	916	916	916	0
221	20231023	153500	418927374	916	916	916	916	0
222	20231023	153400	418927374	916	916	916	916	0
223	20231023	153300	418927374	916	916	916	916	0
224	20231023	153200	418927374	916	916	916	916	0
225	20231023	153100	418927374	916	916	916	916	0
226	20231023	153000	418927374	916	916	916	916	13009
227	20231023	152900	407011130	916	916	916	916	0
228	20231023	152800	407011130	916	916	916	916	0
229	20231023	152700	407011130	916	916	916	916	0
230	20231023	152600	407011130	916	916	916	916	0
231	20231023	152500	407011130	916	916	916	916	0
232	20231023	152400	407011130	916	916	916	916	0
233	20231023	152300	407011130	916	916	916	916	0
234	20231023	152200	407011130	916	916	916	916	0
235	20231023	152100	407011130	916	916	916	916	0
236	20231023	152000	407011130	916	916	916	916	0
237	20231023	151900	407011130	916	915	916	913	2065
238	20231023	151800	405123678	916	915	916	915	8564
239	20231023	151700	397286618	916	917	917	916	5341
240	20231023	151600	392394260	917	918	918	917	5168
241	20231023	151500	387655203	918	919	919	917	3416
242	20231023	151400	384517609	920	920	920	920	0
243	20231023	151300	384517609	920	920	920	919	3731
244	20231023	151200	381086357	923	922	923	922	79
245	20231023	151100	381013509	927	922	927	922	2046
246	20231023	151000	379127092	927	927	927	927	2
247	20231023	150900	379125238	921	923	928	921	535
248	20231023	150800	378631489	928	923	928	923	1354
249	20231023	150700	377381742	923	924	924	923	66
250	20231023	150600	377320778	929	924	929	924	43
251	20231023	150500	377281031	930	930	930	930	90
252	20231023	150400	377197331	930	923	930	923	63
253	20231023	150300	377138981	930	929	930	921	2593
254	20231023	150200	374749455	929	929	930	929	33
255	20231023	150100	374718797	929	926	929	923	1108
256	20231023	150000	373693529	930	930	930	930	273
257	20231023	145900	373439639	930	930	930	930	1
258	20231023	145800	373438709	930	930	930	930	102
259	20231023	145700	373343849	930	930	930	930	10
260	20231023	145600	373334549	931	931	931	931	11
261	20231023	145500	373324308	925	925	925	925	0
262	20231023	145400	373324308	925	925	925	925	60
263	20231023	145300	373268808	925	925	925	925	0
264	20231023	145200	373268808	925	925	925	925	0
265	20231023	145100	373268808	925	925	925	925	1
266	20231023	145000	373267883	925	925	925	925	0
267	20231023	144900	373267883	925	925	925	925	0
268	20231023	144800	373267883	925	925	925	925	0
269	20231023	144700	373267883	925	932	932	925	1001
270	20231023	144600	372341951	925	928	932	925	534
271	20231023	144500	371846902	933	932	933	932	796
272	20231023	144400	371104733	932	928	932	928	600
273	20231023	144300	370547907	928	927	928	927	41
274	20231023	144200	370509897	928	928	928	928	0
275	20231023	144100	370509897	928	928	928	928	109
276	20231023	144000	370408745	928	926	928	926	2023
277	20231023	143900	368532541	926	926	926	926	2
278	20231023	143800	368530689	925	925	925	925	20
279	20231023	143700	368512189	924	924	924	924	37
280	20231023	143600	368478001	923	922	923	922	76
281	20231023	143500	368407891	921	921	921	921	2
282	20231023	143400	368406049	922	922	922	922	38
283	20231023	143300	368371013	921	921	921	921	0
284	20231023	143200	368371013	921	921	921	921	0
285	20231023	143100	368371013	921	921	921	921	35
286	20231023	143000	368338778	921	921	921	921	500
287	20231023	142900	367878278	921	921	921	921	0
288	20231023	142800	367878278	921	921	921	921	0
289	20231023	142700	367878278	921	921	921	921	5
290	20231023	142600	367873673	921	921	921	921	0
291	20231023	142500	367873673	921	921	921	921	0
292	20231023	142400	367873673	921	921	921	921	0
293	20231023	142300	367873673	921	921	921	921	2130
294	20231023	142200	365911943	921	924	924	921	1480
295	20231023	142100	364548860	921	921	921	921	0
296	20231023	142000	364548860	921	921	921	921	3
297	20231023	141900	364546097	926	922	926	921	1145
298	20231023	141800	363490882	922	922	922	922	0
299	20231023	141700	363490882	922	922	922	922	0
300	20231023	141600	363490882	922	922	922	922	0
301	20231023	141500	363490882	922	922	922	922	0
302	20231023	141400	363490882	922	922	922	922	60
303	20231023	141300	363435562	922	922	922	922	0
304	20231023	141200	363435562	922	922	922	922	0
305	20231023	141100	363435562	922	922	922	922	175
306	20231023	141000	363274212	922	922	922	922	0
307	20231023	140900	363274212	922	922	922	922	0
308	20231023	140800	363274212	922	922	922	922	0
309	20231023	140700	363274212	922	922	922	922	1
310	20231023	140600	363273290	922	922	922	922	0
311	20231023	140500	363273290	922	922	922	922	0
312	20231023	140400	363273290	922	926	926	921	547
313	20231023	140300	362769100	926	926	926	926	0
314	20231023	140200	362769100	926	926	926	926	75
315	20231023	140100	362699650	925	925	925	925	0
316	20231023	140000	362699650	925	925	925	925	0
317	20231023	135900	362699650	925	925	925	925	37
318	20231023	135800	362665425	923	923	923	923	100
319	20231023	135700	362573125	923	922	923	922	2047
320	20231023	135600	360683900	922	922	922	922	0
321	20231023	135500	360683900	922	922	922	922	50
322	20231023	135400	360637800	922	922	922	922	0
323	20231023	135300	360637800	922	922	922	922	0
324	20231023	135200	360637800	922	921	922	921	39
325	20231023	135100	360601879	922	922	922	922	4
326	20231023	135000	360598191	922	922	922	922	0
327	20231023	134900	360598191	922	920	922	920	633
328	20231023	134800	360015821	920	920	920	920	8
329	20231023	134700	360008461	920	921	921	920	383
330	20231023	134600	359656100	922	924	924	922	4498
331	20231023	134500	355503883	924	925	925	924	2668
332	20231023	134400	353037508	925	926	926	925	1969
333	20231023	134300	351215362	927	927	927	927	53
334	20231023	134200	351166231	928	928	928	928	0
335	20231023	134100	351166231	928	928	928	928	2
336	20231023	134000	351164375	927	927	927	927	12
337	20231023	133900	351153251	927	927	927	927	0
338	20231023	133800	351153251	927	927	927	927	38
339	20231023	133700	351118025	926	926	926	926	0
340	20231023	133600	351118025	926	926	926	926	11
341	20231023	133500	351107839	928	928	928	928	0
342	20231023	133400	351107839	928	928	928	928	1
343	20231023	133300	351106911	926	930	930	926	51
344	20231023	133200	351059681	926	926	926	926	14
345	20231023	133100	351046717	931	931	931	931	0
346	20231023	133000	351046717	931	931	931	931	0
347	20231023	132900	351046717	931	931	931	931	0
348	20231023	132800	351046717	931	931	931	931	0
349	20231023	132700	351046717	931	931	931	931	0
350	20231023	132600	351046717	931	931	931	931	1
351	20231023	132500	351045786	932	932	932	932	0
352	20231023	132400	351045786	932	932	932	932	1
353	20231023	132300	351044854	931	931	931	931	606
354	20231023	132200	350480668	933	933	933	933	1300
355	20231023	132100	349267768	933	933	933	933	1
356	20231023	132000	349266835	925	931	931	924	17090
357	20231023	131900	333431361	931	931	931	931	0
358	20231023	131800	333431361	931	930	931	930	544
359	20231023	131700	332925400	930	930	930	930	1064
360	20231023	131600	331935880	931	931	931	931	0
361	20231023	131500	331935880	931	932	932	931	4515
362	20231023	131400	327730372	933	933	933	933	45
363	20231023	131300	327688387	933	934	934	933	1407
364	20231023	131200	326375634	940	940	940	940	0
365	20231023	131100	326375634	940	940	940	940	0
366	20231023	131000	326375634	940	940	940	940	0
367	20231023	130900	326375634	940	940	940	940	0
368	20231023	130800	326375634	940	940	940	940	0
369	20231023	130700	326375634	940	940	940	940	0
370	20231023	130600	326375634	940	940	940	940	0
371	20231023	130500	326375634	940	940	940	940	0
372	20231023	130400	326375634	940	940	940	940	0
373	20231023	130300	326375634	940	940	940	940	0
374	20231023	130200	326375634	940	940	940	940	0
375	20231023	130100	326375634	940	940	940	940	0
376	20231023	130000	326375634	940	940	940	940	0
377	20231023	125900	326375634	940	940	940	940	0
378	20231023	125800	326375634	940	940	940	940	0
379	20231023	125700	326375634	940	936	940	936	163
380	20231023	125600	326222897	933	933	933	933	0
381	20231023	125500	326222897	933	933	933	933	0
382	20231023	125400	326222897	933	933	933	933	523
383	20231023	125300	325734938	933	933	933	933	0
384	20231023	125200	325734938	933	933	933	933	90
385	20231023	125100	325650968	933	933	933	933	523
386	20231023	125000	325163009	933	935	937	933	2507
387	20231023	124900	322823195	936	937	937	935	648
388	20231023	124800	322216066	937	937	937	937	10
389	20231023	124700	322206696	939	940	940	939	12
390	20231023	124600	322195423	940	940	940	940	60
391	20231023	124500	322139023	940	940	940	940	0
392	20231023	124400	322139023	940	940	940	940	7
393	20231023	124300	322132443	941	941	941	941	10
394	20231023	124200	322123033	937	935	937	935	1190
395	20231023	124100	321008383	935	935	935	935	377
396	20231023	124000	320655888	935	940	940	935	3524
397	20231023	123900	317357729	936	937	940	936	5724
398	20231023	123800	312000050	937	940	940	937	2893
399	20231023	123700	309286715	940	939	940	939	6
400	20231023	123600	309281077	939	939	939	939	44
401	20231023	123500	309239761	940	939	940	939	26
402	20231023	123400	309215324	942	941	942	941	100
403	20231023	123300	309121155	941	941	941	941	1
404	20231023	123200	309120214	941	939	941	939	8
405	20231023	123100	309112692	939	939	939	939	19
406	20231023	123000	309094851	941	939	941	939	40
407	20231023	122900	309057289	939	940	940	939	1044
408	20231023	122800	308076652	942	942	942	942	0
409	20231023	122700	308076652	942	942	942	942	0
410	20231023	122600	308076652	942	940	942	940	74
411	20231023	122500	308007012	941	941	941	941	100
412	20231023	122400	307912912	942	942	942	942	0
413	20231023	122300	307912912	942	942	942	942	1
414	20231023	122200	307911970	940	940	940	940	38
415	20231023	122100	307876250	941	941	941	941	100
416	20231023	122000	307782150	942	942	942	942	0
417	20231023	121900	307782150	942	942	942	942	0
418	20231023	121800	307782150	942	942	942	942	0
419	20231023	121700	307782150	942	942	942	942	0
420	20231023	121600	307782150	942	942	942	942	0
421	20231023	121500	307782150	942	942	942	942	178
422	20231023	121400	307614474	940	940	940	940	0
423	20231023	121300	307614474	940	940	940	940	0
424	20231023	121200	307614474	940	940	940	940	0
425	20231023	121100	307614474	940	940	940	940	0
426	20231023	121000	307614474	940	940	940	940	3000
427	20231023	120900	304794474	943	940	943	940	344
428	20231023	120800	304471032	940	944	944	940	5839
429	20231023	120700	298974489	944	944	944	944	309
430	20231023	120600	298682793	945	945	945	945	0
431	20231023	120500	298682793	945	946	946	945	2619
432	20231023	120400	296207827	946	946	946	946	80
433	20231023	120300	296132147	946	946	946	946	20
434	20231023	120200	296113227	945	945	945	945	81
435	20231023	120100	296036682	945	945	945	945	0
436	20231023	120000	296036682	945	945	945	945	20
437	20231023	115900	296017782	945	945	945	945	0
438	20231023	115800	296017782	945	946	946	945	16
439	20231023	115700	296002652	946	946	946	946	61
440	20231023	115600	295944946	945	945	945	945	260
441	20231023	115500	295699246	945	946	946	945	500
442	20231023	115400	295226740	946	946	946	946	0
443	20231023	115300	295226740	946	946	946	946	5
444	20231023	115200	295222010	945	945	945	945	35
445	20231023	115100	295188935	948	946	948	946	120
446	20231023	115000	295075324	944	945	945	944	729
447	20231023	114900	294386878	947	945	947	945	803
448	20231023	114800	293626999	946	946	946	946	1
449	20231023	114700	293626053	947	947	947	947	123
450	20231023	114600	293509572	948	948	948	948	0
451	20231023	114500	293509572	948	946	948	946	5058
452	20231023	114400	288719721	947	944	947	944	867
453	20231023	114300	287901254	944	945	945	944	1202
454	20231023	114200	286765412	946	946	946	946	492
455	20231023	114100	286299980	946	946	946	946	25
456	20231023	114000	286276330	946	946	946	946	0
457	20231023	113900	286276330	946	947	947	946	702
458	20231023	113800	285611568	947	947	947	947	333
459	20231023	113700	285296217	947	946	947	946	1363
460	20231023	113600	284006814	946	948	948	946	7741
461	20231023	113500	276680197	948	949	949	948	325
462	20231023	113400	276371804	949	949	949	949	20
463	20231023	113300	276352824	949	950	950	949	560
464	20231023	113200	275820846	949	949	949	949	0
465	20231023	113100	275820846	949	950	950	949	62
466	20231023	113000	275761984	950	950	950	950	76
467	20231023	112900	275689784	949	949	949	949	0
468	20231023	112800	275689784	949	949	949	948	4230
469	20231023	112700	271675635	949	950	950	949	4745
470	20231023	112600	267168054	950	950	950	950	158
471	20231023	112500	267017954	950	950	950	950	0
472	20231023	112400	267017954	950	951	951	950	1362
473	20231023	112300	265723134	951	952	952	951	97
474	20231023	112200	265630793	952	952	952	952	3
475	20231023	112100	265627937	952	952	952	952	0
476	20231023	112000	265627937	952	952	952	952	0
477	20231023	111900	265627937	952	951	952	951	8
478	20231023	111800	265620325	955	955	955	955	129
479	20231023	111700	265497130	956	956	956	956	2
480	20231023	111600	265495218	956	951	956	951	5725
481	20231023	111500	260028158	951	953	953	951	1059
482	20231023	111400	259020808	953	957	957	953	5205
483	20231023	111300	254043883	957	957	957	957	841
484	20231023	111200	253239046	959	959	959	959	1045
485	20231023	111100	252236891	959	958	959	957	1124
486	20231023	111000	251160054	959	960	960	959	239
487	20231023	110900	250930763	961	961	961	960	615
488	20231023	110800	250339758	961	960	961	960	622
489	20231023	110700	249742563	960	960	960	960	672
490	20231023	110600	249097443	960	959	960	959	2885
491	20231023	110500	246328128	959	959	959	959	504
492	20231023	110400	245844792	957	958	959	957	16026
493	20231023	110300	230507764	957	957	957	957	512
494	20231023	110200	230017780	958	959	959	958	2019
495	20231023	110100	228083568	958	957	959	957	1168
496	20231023	110000	226964630	958	958	958	958	856
497	20231023	105900	226144582	959	958	959	958	689
498	20231023	105800	225484510	958	957	958	957	158
499	20231023	105700	225333294	957	959	959	957	142
500	20231023	105600	225197126	959	959	959	959	1555
501	20231023	105500	223705881	959	958	959	958	504
502	20231023	105400	223222941	958	958	958	958	0
503	20231023	105300	223222941	958	958	958	958	0
504	20231023	105200	223222941	958	956	958	956	68
505	20231023	105100	223157925	956	956	956	956	411
506	20231023	105000	222765009	955	955	955	955	183
507	20231023	104900	222590244	955	955	955	955	0
508	20231023	104800	222590244	955	955	955	955	146
509	20231023	104700	222450814	955	954	955	954	2776
510	20231023	104600	219802507	954	953	954	953	843
511	20231023	104500	218998414	953	953	953	953	0
512	20231023	104400	218998414	953	953	953	953	52
513	20231023	104300	218948858	953	953	953	953	104
514	20231023	104200	218849746	953	953	953	953	0
515	20231023	104100	218849746	953	953	953	953	10
516	20231023	104000	218840216	950	950	950	950	0
517	20231023	103900	218840216	950	950	950	949	2501
518	20231023	103800	216464267	950	951	951	950	5478
519	20231023	103700	211259536	952	952	952	952	92
520	20231023	103600	211171952	952	953	953	952	1552
521	20231023	103500	209694148	952	952	952	952	0
522	20231023	103400	209694148	952	954	954	952	117
523	20231023	103300	209582538	957	957	957	957	0
524	20231023	103200	209582538	957	957	957	957	0
525	20231023	103100	209582538	957	957	957	957	0
526	20231023	103000	209582538	957	957	957	957	0
527	20231023	102900	209582538	957	957	957	957	1
528	20231023	102800	209581581	955	955	955	955	37
529	20231023	102700	209546246	957	957	957	957	0
530	20231023	102600	209546246	957	953	957	950	1054
531	20231023	102500	208544366	959	959	959	959	0
532	20231023	102400	208544366	959	959	959	959	0
533	20231023	102300	208544366	959	959	959	959	0
534	20231023	102200	208544366	959	959	959	959	24
535	20231023	102100	208521350	959	959	959	959	1
536	20231023	102000	208520391	956	956	956	956	48
537	20231023	101900	208474503	959	959	959	959	0
538	20231023	101800	208474503	959	958	959	958	7
539	20231023	101700	208467796	958	958	958	958	0
540	20231023	101600	208467796	958	958	958	958	1004
541	20231023	101500	207505964	958	958	958	958	0
542	20231023	101400	207505964	958	951	958	951	5
543	20231023	101300	207501181	959	955	959	955	51
544	20231023	101200	207452472	950	954	954	950	643
545	20231023	101100	206840166	955	954	955	954	2955
546	20231023	101000	204021051	955	956	956	955	1432
547	20231023	100900	202653041	958	960	960	958	19
548	20231023	100800	202634831	958	956	958	955	369
549	20231023	100700	202281485	957	957	957	957	25
550	20231023	100600	202257560	957	960	960	957	139
551	20231023	100500	202124433	963	961	966	957	521
552	20231023	100400	201625751	961	963	969	960	1705
553	20231023	100300	199985192	969	965	969	965	623
554	20231023	100200	199383777	969	958	972	958	33373
555	20231023	100100	167191512	956	955	956	955	2070
556	20231023	100000	165213911	950	954	954	950	4527
557	20231023	095900	160911147	954	954	954	954	14
558	20231023	095800	160897791	954	954	954	954	1459
559	20231023	095700	159505905	955	955	955	955	525
560	20231023	095600	159004530	955	955	955	955	766
561	20231023	095500	158273000	955	955	955	955	10
562	20231023	095400	158263450	955	956	956	955	128
563	20231023	095300	158141206	956	956	956	956	0
564	20231023	095200	158141206	956	958	958	956	25
565	20231023	095100	158117281	957	957	957	957	947
566	20231023	095000	157211002	957	956	957	956	2549
567	20231023	094900	154773068	956	956	956	956	3
568	20231023	094800	154770200	956	955	956	953	589
569	20231023	094700	154208054	956	955	956	955	162
570	20231023	094600	154053300	953	952	953	952	1102
571	20231023	094500	153004123	950	950	950	950	0
572	20231023	094400	153004123	950	950	950	950	0
573	20231023	094300	153004123	950	950	950	950	0
574	20231023	094200	153004123	950	951	951	950	1044
575	20231023	094100	152012321	952	952	952	952	56
576	20231023	094000	151959009	951	951	951	951	10
577	20231023	093900	151949499	952	953	953	952	78
578	20231023	093800	151875180	953	953	953	953	52
579	20231023	093700	151825624	953	953	953	953	6
580	20231023	093600	151819906	953	953	953	953	1
581	20231023	093500	151818953	953	950	953	950	1036
582	20231023	093400	150834645	950	950	953	949	1003
583	20231023	093300	149882713	949	949	949	949	2164
584	20231023	093200	147829077	948	949	952	947	2309
585	20231023	093100	145638084	952	950	952	950	2712
586	20231023	093000	143061664	950	950	950	950	503
587	20231023	092900	142583814	950	950	950	950	592
588	20231023	092800	142021414	950	950	950	950	0
589	20231023	092700	142021414	950	950	950	949	4554
590	20231023	092600	137695546	950	950	950	949	3557
591	20231023	092500	134319272	949	952	952	949	3913
592	20231023	092400	130596616	951	953	953	951	4854
593	20231023	092300	125979488	952	956	956	952	890
594	20231023	092200	125130145	956	956	956	956	211
595	20231023	092100	124928429	958	954	958	954	968
596	20231023	092000	124001925	953	952	956	952	3104
597	20231023	091900	121038542	954	957	957	954	1534
598	20231023	091800	119571456	959	958	959	958	1112
599	20231023	091700	118505117	958	956	958	955	2787
600	20231023	091600	115839210	956	956	956	955	1942
601	20231023	091500	113982693	955	957	957	955	253
602	20231023	091400	113740886	959	953	959	953	1705
603	20231023	091300	112113682	953	953	959	952	4122
604	20231023	091200	108170285	953	958	960	952	2357
605	20231023	091100	105913598	958	951	959	951	202
606	20231023	091000	105721171	959	948	959	948	2448
607	20231023	090900	103398850	948	964	964	947	1736
608	20231023	090800	101751941	964	945	964	942	10916
609	20231023	090700	91359875	945	940	945	940	3837
610	20231023	090600	87738125	939	942	945	939	5716
611	20231023	090500	82352190	945	949	949	943	11917
612	20231023	090400	71081291	949	952	953	949	1134
613	20231023	090300	70003849	953	951	953	949	8093
614	20231023	090200	62300210	951	950	954	949	8072
615	20231023	090100	54624721	950	967	968	950	14832
616	20231023	090000	40401794	972	946	980	946	41468