KissMeData/069330/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193100	92750525	1701	1701	1701	1701	747
3	20231019	193000	92750525	1701	1701	1701	1701	0
4	20231019	192900	92750525	1701	1701	1701	1701	0
5	20231019	192800	92750525	1701	1701	1701	1701	0
6	20231019	192700	92750525	1701	1701	1701	1701	0
7	20231019	192600	92750525	1701	1701	1701	1701	0
8	20231019	192500	92750525	1701	1701	1701	1701	0
9	20231019	192400	92750525	1701	1701	1701	1701	0
10	20231019	192300	92750525	1701	1701	1701	1701	0
11	20231019	192200	92750525	1701	1701	1701	1701	0
12	20231019	192100	92750525	1701	1701	1701	1701	0
13	20231019	192000	92750525	1701	1701	1701	1701	0
14	20231019	191900	92750525	1701	1701	1701	1701	0
15	20231019	191800	92750525	1701	1701	1701	1701	0
16	20231019	191700	92750525	1701	1701	1701	1701	0
17	20231019	191600	92750525	1701	1701	1701	1701	0
18	20231019	191500	92750525	1701	1701	1701	1701	0
19	20231019	191400	92750525	1701	1701	1701	1701	0
20	20231019	191300	92750525	1701	1701	1701	1701	0
21	20231019	191200	92750525	1701	1701	1701	1701	0
22	20231019	191100	92750525	1701	1701	1701	1701	0
23	20231019	191000	92750525	1701	1701	1701	1701	0
24	20231019	190900	92750525	1701	1701	1701	1701	0
25	20231019	190800	92750525	1701	1701	1701	1701	0
26	20231019	190700	92750525	1701	1701	1701	1701	0
27	20231019	190600	92750525	1701	1701	1701	1701	0
28	20231019	190500	92750525	1701	1701	1701	1701	0
29	20231019	190400	92750525	1701	1701	1701	1701	0
30	20231019	190300	92750525	1701	1701	1701	1701	0
31	20231019	190200	92750525	1701	1701	1701	1701	0
32	20231019	190100	92750525	1701	1701	1701	1701	747
33	20231019	190000	92750525	1701	1701	1701	1701	0
34	20231019	185900	92750525	1701	1701	1701	1701	0
35	20231019	185800	92750525	1701	1701	1701	1701	0
36	20231019	185700	92750525	1701	1701	1701	1701	0
37	20231019	185600	92750525	1701	1701	1701	1701	0
38	20231019	185500	92750525	1701	1701	1701	1701	0
39	20231019	185400	92750525	1701	1701	1701	1701	0
40	20231019	185300	92750525	1701	1701	1701	1701	0
41	20231019	185200	92750525	1701	1701	1701	1701	0
42	20231019	185100	92750525	1701	1701	1701	1701	0
43	20231019	185000	92750525	1701	1701	1701	1701	0
44	20231019	184900	92750525	1701	1701	1701	1701	0
45	20231019	184800	92750525	1701	1701	1701	1701	0
46	20231019	184700	92750525	1701	1701	1701	1701	0
47	20231019	184600	92750525	1701	1701	1701	1701	0
48	20231019	184500	92750525	1701	1701	1701	1701	0
49	20231019	184400	92750525	1701	1701	1701	1701	0
50	20231019	184300	92750525	1701	1701	1701	1701	0
51	20231019	184200	92750525	1701	1701	1701	1701	0
52	20231019	184100	92750525	1701	1701	1701	1701	0
53	20231019	184000	92750525	1701	1701	1701	1701	0
54	20231019	183900	92750525	1701	1701	1701	1701	0
55	20231019	183800	92750525	1701	1701	1701	1701	0
56	20231019	183700	92750525	1701	1701	1701	1701	0
57	20231019	183600	92750525	1701	1701	1701	1701	0
58	20231019	183500	92750525	1701	1701	1701	1701	0
59	20231019	183400	92750525	1701	1701	1701	1701	0
60	20231019	183300	92750525	1701	1701	1701	1701	0
61	20231019	183200	92750525	1701	1701	1701	1701	0
62	20231019	183100	92750525	1701	1701	1701	1701	747
63	20231019	183000	92750525	1701	1701	1701	1701	0
64	20231019	182900	92750525	1701	1701	1701	1701	0
65	20231019	182800	92750525	1701	1701	1701	1701	0
66	20231019	182700	92750525	1701	1701	1701	1701	0
67	20231019	182600	92750525	1701	1701	1701	1701	0
68	20231019	182500	92750525	1701	1701	1701	1701	0
69	20231019	182400	92750525	1701	1701	1701	1701	0
70	20231019	182300	92750525	1701	1701	1701	1701	0
71	20231019	182200	92750525	1701	1701	1701	1701	0
72	20231019	182100	92750525	1701	1701	1701	1701	0
73	20231019	182000	92750525	1701	1701	1701	1701	0
74	20231019	181900	92750525	1701	1701	1701	1701	0
75	20231019	181800	92750525	1701	1701	1701	1701	0
76	20231019	181700	92750525	1701	1701	1701	1701	0
77	20231019	181600	92750525	1701	1701	1701	1701	0
78	20231019	181500	92750525	1701	1701	1701	1701	0
79	20231019	181400	92750525	1701	1701	1701	1701	0
80	20231019	181300	92750525	1701	1701	1701	1701	0
81	20231019	181200	92750525	1701	1701	1701	1701	0
82	20231019	181100	92750525	1701	1701	1701	1701	0
83	20231019	181000	92750525	1701	1701	1701	1701	0
84	20231019	180900	92750525	1701	1701	1701	1701	0
85	20231019	180800	92750525	1701	1701	1701	1701	0
86	20231019	180700	92750525	1701	1701	1701	1701	0
87	20231019	180600	92750525	1701	1701	1701	1701	0
88	20231019	180500	92750525	1701	1701	1701	1701	0
89	20231019	180400	92750525	1701	1701	1701	1701	0
90	20231019	180300	92750525	1701	1701	1701	1701	0
91	20231019	180200	92750525	1701	1701	1701	1701	0
92	20231019	180100	92750525	1701	1701	1701	1701	747
93	20231019	180000	92750525	1701	1701	1701	1701	0
94	20231019	175900	92750525	1701	1701	1701	1701	0
95	20231019	175800	92750525	1701	1701	1701	1701	0
96	20231019	175700	92750525	1701	1701	1701	1701	0
97	20231019	175600	92750525	1701	1701	1701	1701	0
98	20231019	175500	92750525	1701	1701	1701	1701	0
99	20231019	175400	92750525	1701	1701	1701	1701	0
100	20231019	175300	92750525	1701	1701	1701	1701	0
101	20231019	175200	92750525	1701	1701	1701	1701	0
102	20231019	175100	92750525	1701	1701	1701	1701	0
103	20231019	175000	92750525	1701	1701	1701	1701	0
104	20231019	174900	92750525	1701	1701	1701	1701	0
105	20231019	174800	92750525	1701	1701	1701	1701	0
106	20231019	174700	92750525	1701	1701	1701	1701	0
107	20231019	174600	92750525	1701	1701	1701	1701	0
108	20231019	174500	92750525	1701	1701	1701	1701	0
109	20231019	174400	92750525	1701	1701	1701	1701	0
110	20231019	174300	92750525	1701	1701	1701	1701	0
111	20231019	174200	92750525	1701	1701	1701	1701	0
112	20231019	174100	92750525	1701	1701	1701	1701	0
113	20231019	174000	92750525	1701	1701	1701	1701	0
114	20231019	173900	92750525	1701	1701	1701	1701	0
115	20231019	173800	92750525	1701	1701	1701	1701	0
116	20231019	173700	92750525	1701	1701	1701	1701	0
117	20231019	173600	92750525	1701	1701	1701	1701	0
118	20231019	173500	92750525	1701	1701	1701	1701	0
119	20231019	173400	92750525	1701	1701	1701	1701	0
120	20231019	173300	92750525	1701	1701	1701	1701	0
121	20231019	173200	92750525	1701	1701	1701	1701	0
122	20231019	173100	92750525	1701	1701	1701	1701	747
123	20231019	173000	92750525	1701	1701	1701	1701	0
124	20231019	172900	92750525	1701	1701	1701	1701	0
125	20231019	172800	92750525	1701	1701	1701	1701	0
126	20231019	172700	92750525	1701	1701	1701	1701	0
127	20231019	172600	92750525	1701	1701	1701	1701	0
128	20231019	172500	92750525	1701	1701	1701	1701	0
129	20231019	172400	92750525	1701	1701	1701	1701	0
130	20231019	172300	92750525	1701	1701	1701	1701	0
131	20231019	172200	92750525	1701	1701	1701	1701	0
132	20231019	172100	92750525	1701	1701	1701	1701	0
133	20231019	172000	92750525	1701	1701	1701	1701	0
134	20231019	171900	92750525	1701	1701	1701	1701	0
135	20231019	171800	92750525	1701	1701	1701	1701	0
136	20231019	171700	92750525	1701	1701	1701	1701	0
137	20231019	171600	92750525	1701	1701	1701	1701	0
138	20231019	171500	92750525	1701	1701	1701	1701	0
139	20231019	171400	92750525	1701	1701	1701	1701	0
140	20231019	171300	92750525	1701	1701	1701	1701	0
141	20231019	171200	92750525	1701	1701	1701	1701	0
142	20231019	171100	92750525	1701	1701	1701	1701	0
143	20231019	171000	92750525	1701	1701	1701	1701	0
144	20231019	170900	92750525	1701	1701	1701	1701	0
145	20231019	170800	92750525	1701	1701	1701	1701	0
146	20231019	170700	92750525	1701	1701	1701	1701	0
147	20231019	170600	92750525	1701	1701	1701	1701	0
148	20231019	170500	92750525	1701	1701	1701	1701	0
149	20231019	170400	92750525	1701	1701	1701	1701	0
150	20231019	170300	92750525	1701	1701	1701	1701	0
151	20231019	170200	92750525	1701	1701	1701	1701	0
152	20231019	170100	92750525	1701	1701	1701	1701	747
153	20231019	170000	92750525	1701	1701	1701	1701	0
154	20231019	165900	92750525	1701	1701	1701	1701	0
155	20231019	165800	92750525	1701	1701	1701	1701	0
156	20231019	165700	92750525	1701	1701	1701	1701	0
157	20231019	165600	92750525	1701	1701	1701	1701	0
158	20231019	165500	92750525	1701	1701	1701	1701	0
159	20231019	165400	92750525	1701	1701	1701	1701	0
160	20231019	165300	92750525	1701	1701	1701	1701	0
161	20231019	165200	92750525	1701	1701	1701	1701	0
162	20231019	165100	92750525	1701	1701	1701	1701	0
163	20231019	165000	92750525	1701	1701	1701	1701	0
164	20231019	164900	92750525	1701	1701	1701	1701	0
165	20231019	164800	92750525	1701	1701	1701	1701	0
166	20231019	164700	92750525	1701	1701	1701	1701	0
167	20231019	164600	92750525	1701	1701	1701	1701	0
168	20231019	164500	92750525	1701	1701	1701	1701	0
169	20231019	164400	92750525	1701	1701	1701	1701	0
170	20231019	164300	92750525	1701	1701	1701	1701	0
171	20231019	164200	92750525	1701	1701	1701	1701	0
172	20231019	164100	92750525	1701	1701	1701	1701	0
173	20231019	164000	92750525	1701	1701	1701	1701	0
174	20231019	163900	92750525	1701	1701	1701	1701	0
175	20231019	163800	92750525	1701	1701	1701	1701	0
176	20231019	163700	92750525	1701	1701	1701	1701	0
177	20231019	163600	92750525	1701	1701	1701	1701	0
178	20231019	163500	92750525	1701	1701	1701	1701	0
179	20231019	163400	92750525	1701	1701	1701	1701	0
180	20231019	163300	92750525	1701	1701	1701	1701	0
181	20231019	163200	92750525	1701	1701	1701	1701	0
182	20231019	163100	92750525	1701	1701	1701	1701	747
183	20231019	163000	92750525	1701	1701	1701	1701	0
184	20231019	162900	92750525	1701	1701	1701	1701	0
185	20231019	162800	92750525	1701	1701	1701	1701	0
186	20231019	162700	92750525	1701	1701	1701	1701	0
187	20231019	162600	92750525	1701	1701	1701	1701	0
188	20231019	162500	92750525	1701	1701	1701	1701	0
189	20231019	162400	92750525	1701	1701	1701	1701	0
190	20231019	162300	92750525	1701	1701	1701	1701	0
191	20231019	162200	92750525	1701	1701	1701	1701	0
192	20231019	162100	92750525	1701	1701	1701	1701	0
193	20231019	162000	92750525	1701	1701	1701	1701	0
194	20231019	161900	92750525	1701	1701	1701	1701	0
195	20231019	161800	92750525	1701	1701	1701	1701	0
196	20231019	161700	92750525	1701	1701	1701	1701	0
197	20231019	161600	92750525	1701	1701	1701	1701	0
198	20231019	161500	92750525	1701	1701	1701	1701	0
199	20231019	161400	92750525	1701	1701	1701	1701	0
200	20231019	161300	92750525	1701	1701	1701	1701	0
201	20231019	161200	92750525	1701	1701	1701	1701	0
202	20231019	161100	92750525	1701	1701	1701	1701	0
203	20231019	161000	92750525	1701	1701	1701	1701	0
204	20231019	160900	92750525	1701	1701	1701	1701	0
205	20231019	160800	92750525	1701	1701	1701	1701	0
206	20231019	160700	92750525	1701	1701	1701	1701	0
207	20231019	160600	92750525	1701	1701	1701	1701	0
208	20231019	160500	92750525	1701	1701	1701	1701	0
209	20231019	160400	92750525	1701	1701	1701	1701	0
210	20231019	160300	92750525	1701	1701	1701	1701	0
211	20231019	160200	92750525	1701	1701	1701	1701	0
212	20231019	160100	92750525	1701	1701	1701	1701	747
213	20231019	160000	92750525	1701	1701	1701	1701	0
214	20231019	155900	92750525	1701	1701	1701	1701	0
215	20231019	155800	92750525	1701	1701	1701	1701	0
216	20231019	155700	92750525	1701	1701	1701	1701	0
217	20231019	155600	92750525	1701	1701	1701	1701	0
218	20231019	155500	92750525	1701	1701	1701	1701	0
219	20231019	155400	92750525	1701	1701	1701	1701	0
220	20231019	155300	92750525	1701	1701	1701	1701	0
221	20231019	155200	92750525	1701	1701	1701	1701	0
222	20231019	155100	92750525	1701	1701	1701	1701	0
223	20231019	155000	92750525	1701	1701	1701	1701	0
224	20231019	154900	92750525	1701	1701	1701	1701	0
225	20231019	154800	92750525	1701	1701	1701	1701	0
226	20231019	154700	92750525	1701	1701	1701	1701	0
227	20231019	154600	92750525	1701	1701	1701	1701	0
228	20231019	154500	92750525	1701	1701	1701	1701	0
229	20231019	154400	92750525	1701	1701	1701	1701	0
230	20231019	154300	92750525	1701	1701	1701	1701	0
231	20231019	154200	92750525	1701	1701	1701	1701	0
232	20231019	154100	92750525	1701	1701	1701	1701	0
233	20231019	154000	92750525	1701	1701	1701	1701	0
234	20231019	153900	92750525	1701	1701	1701	1701	0
235	20231019	153800	92750525	1701	1701	1701	1701	0
236	20231019	153700	92750525	1701	1701	1701	1701	0
237	20231019	153600	92750525	1701	1701	1701	1701	0
238	20231019	153500	92750525	1701	1701	1701	1701	0
239	20231019	153400	92750525	1701	1701	1701	1701	0
240	20231019	153300	92750525	1701	1701	1701	1701	0
241	20231019	153200	92750525	1701	1701	1701	1701	0
242	20231019	153100	92750525	1701	1701	1701	1701	747
243	20231019	153000	92750525	1701	1701	1701	1701	747
244	20231019	152900	91479878	1702	1702	1702	1702	0
245	20231019	152800	91479878	1702	1702	1702	1702	0
246	20231019	152700	91479878	1702	1702	1702	1702	0
247	20231019	152600	91479878	1702	1702	1702	1702	0
248	20231019	152500	91479878	1702	1702	1702	1702	0
249	20231019	152400	91479878	1702	1702	1702	1702	0
250	20231019	152300	91479878	1702	1702	1702	1702	0
251	20231019	152200	91479878	1702	1702	1702	1702	0
252	20231019	152100	91479878	1702	1702	1702	1702	0
253	20231019	152000	91479878	1702	1702	1702	1702	0
254	20231019	151900	91479878	1702	1722	1724	1701	274
255	20231019	151800	91008343	1701	1701	1701	1701	1
256	20231019	151700	91006642	1701	1701	1701	1701	1
257	20231019	151600	91004941	1701	1701	1701	1701	31
258	20231019	151500	90952210	1722	1701	1722	1701	85
259	20231019	151400	90805861	1701	1701	1701	1701	2
260	20231019	151300	90802459	1701	1701	1701	1701	1
261	20231019	151200	90800758	1701	1701	1701	1701	2
262	20231019	151100	90797356	1724	1701	1724	1701	13
263	20231019	151000	90775219	1701	1701	1701	1701	1
264	20231019	150900	90773518	1700	1700	1700	1700	1
265	20231019	150800	90771818	1724	1700	1724	1700	5
266	20231019	150700	90763270	1700	1700	1700	1700	1
267	20231019	150600	90761570	1695	1700	1700	1695	26
268	20231019	150500	90717450	1695	1695	1695	1695	3
269	20231019	150400	90712365	1695	1695	1695	1695	1
270	20231019	150300	90710670	1695	1695	1695	1695	1
271	20231019	150200	90708975	1695	1695	1695	1695	1
272	20231019	150100	90707280	1724	1695	1724	1695	503
273	20231019	150000	89841265	1695	1696	1696	1695	99
274	20231019	145900	89673427	1696	1696	1696	1696	1
275	20231019	145800	89671731	1723	1690	1724	1690	1450
276	20231019	145700	87186033	1690	1690	1690	1690	2
277	20231019	145600	87182653	1690	1690	1690	1690	1
278	20231019	145500	87180963	1690	1690	1690	1690	2
279	20231019	145400	87177583	1690	1690	1690	1690	1
280	20231019	145300	87175893	1690	1690	1690	1690	2
281	20231019	145200	87172513	1690	1690	1690	1690	2
282	20231019	145100	87169133	1696	1690	1696	1690	309
283	20231019	145000	86646851	1685	1685	1685	1685	2
284	20231019	144900	86643481	1685	1685	1685	1685	2
285	20231019	144800	86640111	1685	1685	1685	1685	1
286	20231019	144700	86638426	1685	1685	1685	1685	101
287	20231019	144600	86468241	1685	1685	1685	1685	2
288	20231019	144500	86464871	1685	1685	1685	1685	2
289	20231019	144400	86461501	1685	1685	1685	1685	1
290	20231019	144300	86459816	1685	1685	1685	1685	1
291	20231019	144200	86458131	1685	1685	1685	1685	3
292	20231019	144100	86453076	1685	1685	1685	1685	1
293	20231019	144000	86451391	1685	1685	1685	1685	601
294	20231019	143900	85438706	1696	1685	1696	1685	197
295	20231019	143800	85105507	1685	1685	1685	1685	1
296	20231019	143700	85103822	1685	1685	1685	1685	1
297	20231019	143600	85102137	1685	1685	1685	1685	2
298	20231019	143500	85098767	1685	1685	1685	1685	2
299	20231019	143400	85095397	1685	1685	1685	1685	1
300	20231019	143300	85093712	1685	1685	1685	1685	2
301	20231019	143200	85090342	1685	1685	1685	1685	1
302	20231019	143100	85088657	1685	1685	1685	1685	2
303	20231019	143000	85085287	1698	1685	1698	1685	101
304	20231019	142900	84913802	1685	1685	1685	1685	2
305	20231019	142800	84910432	1685	1685	1685	1685	739
306	20231019	142700	83665217	1690	1694	1694	1690	114
307	20231019	142600	83472553	1694	1690	1694	1690	380
308	20231019	142500	82828841	1690	1690	1690	1690	1
309	20231019	142400	82827151	1690	1690	1690	1690	2
310	20231019	142300	82823771	1690	1690	1690	1690	2
311	20231019	142200	82820391	1690	1690	1690	1690	1
312	20231019	142100	82818701	1690	1690	1690	1690	1
313	20231019	142000	82817011	1690	1690	1690	1690	3
314	20231019	141900	82811941	1690	1690	1690	1690	911
315	20231019	141800	81272351	1685	1685	1685	1685	1
316	20231019	141700	81270666	1685	1685	1685	1685	2
317	20231019	141600	81267296	1685	1685	1685	1685	2
318	20231019	141500	81263926	1685	1685	1685	1685	1
319	20231019	141400	81262241	1685	1687	1687	1685	701
320	20231019	141300	80080414	1687	1687	1687	1687	2
321	20231019	141200	80077040	1691	1687	1691	1686	374
322	20231019	141100	79445782	1687	1687	1687	1687	4
323	20231019	141000	79439034	1686	1686	1686	1686	2
324	20231019	140900	79435662	1686	1686	1686	1686	2
325	20231019	140800	79432290	1686	1686	1686	1686	1
326	20231019	140700	79430604	1686	1686	1686	1686	2
327	20231019	140600	79427232	1686	1686	1686	1685	573
328	20231019	140500	78461157	1685	1685	1685	1685	2
329	20231019	140400	78457787	1685	1685	1685	1685	5
330	20231019	140300	78449362	1685	1685	1685	1685	1
331	20231019	140200	78447677	1685	1685	1685	1685	10
332	20231019	140100	78430827	1685	1685	1685	1685	12
333	20231019	140000	78410607	1685	1686	1686	1685	241
334	20231019	135900	78004291	1686	1686	1686	1686	1
335	20231019	135800	78002605	1692	1686	1692	1686	51
336	20231019	135700	77916325	1686	1686	1686	1686	2
337	20231019	135600	77912953	1685	1685	1685	1685	1
338	20231019	135500	77911268	1685	1685	1685	1685	1
339	20231019	135400	77909583	1685	1685	1685	1685	3
340	20231019	135300	77904528	1685	1685	1685	1685	1
341	20231019	135200	77902843	1685	1685	1685	1685	1
342	20231019	135100	77901158	1685	1685	1685	1685	2
343	20231019	135000	77897788	1685	1685	1685	1685	2
344	20231019	134900	77894418	1685	1685	1685	1685	1
345	20231019	134800	77892733	1685	1685	1685	1685	2
346	20231019	134700	77889363	1685	1685	1685	1685	1
347	20231019	134600	77887678	1685	1685	1685	1685	2
348	20231019	134500	77884308	1685	1685	1685	1685	2
349	20231019	134400	77880938	1685	1685	1685	1685	1
350	20231019	134300	77879253	1685	1685	1685	1685	2
351	20231019	134200	77875883	1685	1685	1685	1685	2
352	20231019	134100	77872513	1685	1685	1685	1685	1
353	20231019	134000	77870828	1685	1685	1685	1685	1
354	20231019	133900	77869143	1685	1685	1685	1685	2
355	20231019	133800	77865773	1685	1685	1685	1685	2
356	20231019	133700	77862403	1693	1685	1693	1685	2
357	20231019	133600	77859025	1684	1684	1684	1684	1
358	20231019	133500	77857341	1684	1684	1684	1684	3
359	20231019	133400	77852289	1684	1684	1684	1684	1
360	20231019	133300	77850605	1694	1684	1694	1684	55
361	20231019	133200	77757465	1684	1684	1684	1684	2
362	20231019	133100	77754097	1684	1684	1684	1684	2
363	20231019	133000	77750729	1684	1685	1685	1684	501
364	20231019	132900	76906789	1685	1685	1685	1685	2
365	20231019	132800	76903419	1685	1692	1692	1685	227
366	20231019	132700	76520470	1692	1692	1692	1692	1
367	20231019	132600	76518778	1692	1695	1695	1692	45
368	20231019	132500	76442509	1692	1692	1692	1692	1
369	20231019	132400	76440817	1692	1692	1692	1692	2
370	20231019	132300	76437433	1692	1692	1692	1692	1
371	20231019	132200	76435741	1692	1692	1692	1692	2
372	20231019	132100	76432357	1692	1692	1692	1692	36
373	20231019	132000	76371445	1692	1693	1693	1692	36
374	20231019	131900	76310532	1692	1710	1710	1692	933
375	20231019	131800	74715138	1700	1700	1700	1700	1
376	20231019	131700	74713438	1700	1700	1700	1700	2
377	20231019	131600	74710038	1700	1700	1700	1700	2
378	20231019	131500	74706638	1692	1692	1692	1692	1
379	20231019	131400	74704946	1692	1692	1692	1692	1
380	20231019	131300	74703254	1695	1688	1695	1688	180
381	20231019	131200	74398175	1695	1695	1695	1685	116
382	20231019	131100	74201565	1685	1685	1685	1685	1
383	20231019	131000	74199880	1685	1695	1695	1685	306
384	20231019	130900	73681230	1685	1685	1685	1685	2
385	20231019	130800	73677860	1685	1685	1685	1685	1
386	20231019	130700	73676175	1684	1684	1684	1684	1
387	20231019	130600	73674491	1718	1718	1718	1718	1168
388	20231019	130500	71667867	1723	1723	1724	1723	461
389	20231019	130400	70873165	1718	1714	1718	1714	74
390	20231019	130300	70746037	1708	1749	1749	1702	1193
391	20231019	130200	68687527	1697	1698	1756	1696	1213
392	20231019	130100	66610159	1685	1685	1685	1685	1
393	20231019	130000	66608474	1683	1682	1683	1682	2
394	20231019	125900	66605109	1681	1681	1681	1681	1
395	20231019	125800	66603428	1681	1681	1681	1681	2
396	20231019	125700	66600066	1681	1681	1681	1681	2
397	20231019	125600	66596704	1680	1680	1681	1680	51
398	20231019	125500	66511014	1676	1676	1676	1676	1
399	20231019	125400	66509338	1676	1676	1676	1676	3
400	20231019	125300	66504310	1698	1678	1698	1678	2
401	20231019	125200	66500934	1676	1676	1676	1676	1
402	20231019	125100	66499258	1698	1672	1698	1672	3
403	20231019	125000	66494195	1672	1672	1672	1672	3
404	20231019	124900	66489179	1672	1672	1672	1672	1
405	20231019	124800	66487507	1672	1672	1672	1672	1
406	20231019	124700	66485835	1672	1672	1672	1672	3
407	20231019	124600	66480819	1672	1672	1672	1672	1
408	20231019	124500	66479147	1672	1672	1677	1672	36
409	20231019	124400	66418883	1671	1671	1671	1671	2
410	20231019	124300	66415541	1670	1670	1670	1670	2
411	20231019	124200	66412201	1670	1668	1670	1668	677
412	20231019	124100	65281613	1668	1668	1668	1668	2
413	20231019	124000	65278277	1668	1668	1668	1668	1
414	20231019	123900	65276609	1668	1668	1668	1668	2
415	20231019	123800	65273273	1668	1668	1668	1668	2
416	20231019	123700	65269937	1668	1668	1668	1668	1
417	20231019	123600	65268269	1668	1668	1668	1668	2
418	20231019	123500	65264933	1668	1668	1668	1668	1
419	20231019	123400	65263265	1668	1668	1668	1668	2
420	20231019	123300	65259929	1668	1668	1668	1668	1
421	20231019	123200	65258261	1668	1668	1668	1668	5
422	20231019	123100	65249921	1668	1668	1668	1668	65
423	20231019	123000	65141501	1668	1668	1668	1668	17
424	20231019	122900	65113145	1668	1668	1668	1668	1
425	20231019	122800	65111477	1668	1668	1668	1668	3
426	20231019	122700	65106473	1668	1668	1668	1668	1
427	20231019	122600	65104805	1668	1668	1668	1668	1
428	20231019	122500	65103137	1668	1668	1668	1668	2
429	20231019	122400	65099801	1668	1668	1668	1668	2
430	20231019	122300	65096465	1668	1668	1668	1668	1
431	20231019	122200	65094797	1668	1668	1668	1668	13
432	20231019	122100	65073113	1668	1668	1668	1668	2
433	20231019	122000	65069777	1668	1668	1668	1668	12
434	20231019	121900	65049761	1668	1668	1668	1668	12
435	20231019	121800	65029745	1668	1670	1670	1668	291
436	20231019	121700	64543795	1670	1670	1670	1670	2
437	20231019	121600	64540455	1670	1670	1670	1670	1
438	20231019	121500	64538785	1670	1670	1670	1670	2
439	20231019	121400	64535445	1670	1670	1670	1670	1
440	20231019	121300	64533775	1670	1670	1670	1670	2
441	20231019	121200	64530435	1670	1670	1670	1670	2
442	20231019	121100	64527095	1675	1675	1675	1670	16
443	20231019	121000	64500300	1670	1670	1670	1670	2
444	20231019	120900	64496960	1670	1670	1670	1670	2
445	20231019	120800	64493620	1670	1670	1670	1670	1
446	20231019	120700	64491950	1670	1670	1670	1670	1
447	20231019	120600	64490280	1670	1670	1670	1670	3
448	20231019	120500	64485270	1670	1672	1672	1670	491
449	20231019	120400	63664466	1672	1672	1672	1672	285
450	20231019	120300	63187946	1672	1672	1672	1672	2
451	20231019	120200	63184602	1672	1672	1672	1672	2
452	20231019	120100	63181258	1672	1672	1672	1672	1
453	20231019	120000	63179586	1672	1672	1672	1672	1
454	20231019	115900	63177914	1672	1672	1672	1672	2
455	20231019	115800	63174570	1672	1672	1672	1672	172
456	20231019	115700	62886986	1672	1672	1672	1672	1
457	20231019	115600	62885314	1672	1672	1672	1672	2
458	20231019	115500	62881970	1672	1672	1672	1672	2
459	20231019	115400	62878626	1672	1674	1674	1672	105
460	20231019	115300	62702858	1672	1672	1672	1672	2
461	20231019	115200	62699514	1672	1672	1672	1672	1
462	20231019	115100	62697842	1672	1672	1672	1672	2
463	20231019	115000	62694498	1672	1672	1672	1672	102
464	20231019	114900	62523954	1672	1672	1672	1672	217
465	20231019	114800	62161130	1672	1672	1672	1672	22
466	20231019	114700	62124346	1671	1671	1671	1671	3
467	20231019	114600	62119333	1671	1671	1671	1671	1
468	20231019	114500	62117662	1671	1671	1671	1671	1
469	20231019	114400	62115991	1672	1672	1672	1671	26
470	20231019	114300	62072537	1668	1699	1699	1668	403
471	20231019	114200	61387933	1668	1668	1668	1668	1
472	20231019	114100	61386265	1662	1662	1662	1662	1
473	20231019	114000	61384603	1662	1662	1703	1662	13
474	20231019	113900	61362587	1667	1667	1667	1667	1
475	20231019	113800	61360920	1713	1716	1720	1659	592
476	20231019	113700	60344549	1720	1648	1720	1648	24
477	20231019	113600	60303430	1720	1647	1739	1643	1489
478	20231019	113500	57775369	1636	1636	1636	1636	1
479	20231019	113400	57773733	1635	1644	1644	1635	12
480	20231019	113300	57754018	1644	1644	1644	1644	1
481	20231019	113200	57752374	1644	1644	1644	1644	2
482	20231019	113100	57749086	1644	1644	1644	1644	2
483	20231019	113000	57745798	1643	1643	1643	1643	1
484	20231019	112900	57744155	1643	1643	1643	1643	2
485	20231019	112800	57740869	1645	1643	1645	1643	251
486	20231019	112700	57328022	1634	1634	1634	1634	2
487	20231019	112600	57324754	1644	1642	1644	1642	29
488	20231019	112500	57277080	1643	1633	1643	1633	1385
489	20231019	112400	55004974	1633	1633	1633	1633	2
490	20231019	112300	55001708	1633	1633	1633	1633	1
491	20231019	112200	55000075	1633	1633	1633	1633	1
492	20231019	112100	54998442	1633	1633	1633	1633	3
493	20231019	112000	54993543	1633	1633	1633	1633	1
494	20231019	111900	54991910	1633	1633	1633	1633	1
495	20231019	111800	54990277	1633	1633	1633	1633	2
496	20231019	111700	54987011	1633	1633	1633	1633	2
497	20231019	111600	54983745	1633	1633	1633	1633	1
498	20231019	111500	54982112	1633	1633	1633	1633	63
499	20231019	111400	54879233	1632	1632	1632	1632	388
500	20231019	111300	54246017	1631	1631	1631	1631	4
501	20231019	111200	54239493	1631	1631	1631	1631	4
502	20231019	111100	54232969	1631	1632	1632	1631	86
503	20231019	111000	54092620	1632	1632	1632	1632	2
504	20231019	110900	54089356	1632	1632	1632	1632	1
505	20231019	110800	54087724	1632	1632	1632	1632	2
506	20231019	110700	54084460	1632	1632	1632	1632	1
507	20231019	110600	54082828	1631	1631	1631	1631	2
508	20231019	110500	54079566	1642	1628	1642	1628	56
509	20231019	110400	53987643	1628	1628	1628	1628	1
510	20231019	110300	53986015	1629	1627	1629	1627	246
511	20231019	110200	53585283	1627	1629	1629	1627	103
512	20231019	110100	53417502	1627	1627	1627	1627	1
513	20231019	110000	53415875	1627	1627	1627	1627	9
514	20231019	105900	53401232	1627	1629	1629	1627	22
515	20231019	105800	53365431	1629	1629	1629	1629	210
516	20231019	105700	53023341	1629	1629	1629	1629	1
517	20231019	105600	53021712	1629	1629	1629	1629	1
518	20231019	105500	53020083	1629	1629	1629	1629	5
519	20231019	105400	53011938	1629	1629	1629	1629	3
520	20231019	105300	53007051	1629	1629	1629	1629	62
521	20231019	105200	52906053	1631	1629	1631	1629	4
522	20231019	105100	52899535	1629	1629	1629	1629	19
523	20231019	105000	52868584	1629	1629	1629	1629	17
524	20231019	104900	52840891	1629	1629	1629	1629	451
525	20231019	104800	52106212	1629	1629	1629	1629	5
526	20231019	104700	52098067	1629	1629	1629	1629	94
527	20231019	104600	51944941	1629	1629	1629	1629	2
528	20231019	104500	51941683	1633	1632	1633	1629	2542
529	20231019	104400	47795058	1632	1632	1632	1632	2
530	20231019	104300	47791794	1632	1632	1632	1632	2
531	20231019	104200	47788530	1632	1632	1632	1632	1
532	20231019	104100	47786898	1632	1632	1632	1632	1
533	20231019	104000	47785266	1635	1632	1635	1632	4
534	20231019	103900	47778732	1632	1631	1632	1631	4
535	20231019	103800	47772205	1636	1631	1636	1631	2
536	20231019	103700	47768938	1632	1634	1637	1632	63
537	20231019	103600	47666110	1637	1638	1644	1635	1923
538	20231019	103500	44516894	1638	1638	1638	1638	1
539	20231019	103400	44515256	1638	1638	1638	1638	1
540	20231019	103300	44513618	1646	1651	1651	1625	5397
541	20231019	103200	35664888	1651	1658	1658	1651	2001
542	20231019	103100	32354874	1658	1658	1658	1658	1
543	20231019	103000	32353216	1658	1658	1658	1658	2
544	20231019	102900	32349900	1658	1658	1658	1658	2
545	20231019	102800	32346584	1658	1658	1658	1658	1
546	20231019	102700	32344926	1658	1658	1658	1658	2
547	20231019	102600	32341610	1657	1657	1657	1657	1
548	20231019	102500	32339953	1657	1657	1657	1657	2
549	20231019	102400	32336639	1657	1657	1657	1657	2
550	20231019	102300	32333325	1657	1657	1657	1657	1
551	20231019	102200	32331668	1657	1657	1657	1657	1
552	20231019	102100	32330011	1657	1657	1657	1657	2
553	20231019	102000	32326697	1655	1655	1655	1655	2
554	20231019	101900	32323387	1653	1653	1653	1653	1
555	20231019	101800	32321734	1653	1653	1653	1653	2
556	20231019	101700	32318428	1653	1653	1653	1653	2
557	20231019	101600	32315122	1652	1654	1654	1652	301
558	20231019	101500	31817466	1653	1653	1653	1652	66
559	20231019	101400	31708369	1653	1652	1653	1652	253
560	20231019	101300	31290163	1653	1653	1653	1652	183
561	20231019	101200	30987665	1652	1652	1652	1652	1
562	20231019	101100	30986013	1652	1652	1652	1652	2
563	20231019	101000	30982709	1652	1652	1652	1652	2
564	20231019	100900	30979405	1652	1652	1652	1652	1
565	20231019	100800	30977753	1652	1652	1652	1652	2
566	20231019	100700	30974449	1652	1652	1652	1652	125
567	20231019	100600	30767949	1653	1669	1669	1653	784
568	20231019	100500	29471965	1653	1653	1653	1653	1
569	20231019	100400	29470312	1653	1653	1653	1653	2
570	20231019	100300	29467006	1669	1653	1669	1653	3
571	20231019	100200	29462031	1653	1654	1654	1653	61
572	20231019	100100	29361181	1654	1654	1654	1654	7
573	20231019	100000	29349603	1654	1655	1655	1654	215
574	20231019	095900	28993822	1655	1655	1655	1655	2
575	20231019	095800	28990512	1655	1655	1655	1655	2
576	20231019	095700	28987202	1655	1655	1655	1655	1
577	20231019	095600	28985547	1669	1668	1669	1654	358
578	20231019	095500	28388080	1654	1655	1655	1654	52
579	20231019	095400	28302051	1659	1659	1659	1659	121
580	20231019	095300	28101312	1659	1659	1659	1659	1
581	20231019	095200	28099653	1659	1659	1659	1659	3
582	20231019	095100	28094676	1659	1659	1659	1659	1
583	20231019	095000	28093017	1659	1659	1659	1659	1
584	20231019	094900	28091358	1659	1659	1659	1659	1
585	20231019	094800	28089699	1659	1659	1659	1659	3
586	20231019	094700	28084722	1665	1665	1665	1665	1
587	20231019	094600	28083057	1665	1665	1665	1665	1
588	20231019	094500	28081392	1693	1663	1693	1663	292
589	20231019	094400	27587095	1693	1671	1693	1651	1685
590	20231019	094300	24798324	1671	1671	1671	1671	1
591	20231019	094200	24796653	1671	1671	1671	1671	2
592	20231019	094100	24793311	1666	1666	1666	1666	12
593	20231019	094000	24773319	1666	1666	1666	1666	2
594	20231019	093900	24769987	1666	1666	1666	1666	2
595	20231019	093800	24766655	1666	1666	1666	1666	1
596	20231019	093700	24764989	1666	1672	1672	1666	2
597	20231019	093600	24761651	1672	1672	1672	1672	2
598	20231019	093500	24758307	1677	1677	1677	1677	67
599	20231019	093400	24645948	1683	1683	1683	1683	10
600	20231019	093300	24629118	1682	1682	1682	1682	2
601	20231019	093200	24625754	1677	1671	1677	1671	72
602	20231019	093100	24505022	1665	1651	1665	1651	102
603	20231019	093000	24336506	1651	1651	1651	1651	1
604	20231019	092900	24334855	1653	1653	1653	1653	655
605	20231019	092800	23252140	1653	1653	1653	1653	101
606	20231019	092700	23085187	1653	1653	1653	1653	1
607	20231019	092600	23083534	1653	1653	1653	1653	3
608	20231019	092500	23078575	1669	1654	1669	1653	589
609	20231019	092400	22104836	1650	1667	1667	1650	901
610	20231019	092300	20614725	1672	1670	1672	1651	666
611	20231019	092200	19507496	1671	1672	1672	1671	117
612	20231019	092100	19311939	1672	1672	1674	1672	487
613	20231019	092000	18497469	1672	1673	1673	1672	268
614	20231019	091900	18049107	1673	1673	1673	1673	1
615	20231019	091800	18047434	1674	1676	1676	1674	2
616	20231019	091700	18044084	1691	1670	1691	1670	203
617	20231019	091600	17702248	1678	1679	1679	1678	3
618	20231019	091500	17697213	1690	1684	1690	1680	1096
619	20231019	091400	15853821	1686	1691	1691	1686	60
620	20231019	091300	15752371	1691	1691	1691	1691	2
621	20231019	091200	15748989	1691	1691	1691	1691	2
622	20231019	091100	15745607	1706	1697	1706	1692	702
623	20231019	091000	14554314	1697	1698	1698	1681	1220
624	20231019	090900	12489255	1697	1708	1708	1697	1361
625	20231019	090800	10166799	1708	1708	1708	1708	1
626	20231019	090700	10165091	1729	1708	1729	1708	4
627	20231019	090600	10158238	1708	1708	1708	1708	5
628	20231019	090500	10149698	1719	1723	1723	1719	1844
629	20231019	090400	6973674	1723	1723	1723	1723	2
630	20231019	090300	6970228	1723	1723	1723	1723	2
631	20231019	090200	6966782	1739	1722	1739	1722	2
632	20231019	090100	6963321	1739	1722	1739	1722	97
633	20231019	090000	6796117	1722	1722	1735	1722	3946