KissMeData/106240/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195500	78495288	1696	1696	1696	1696	1220
3	20231006	195400	78495288	1696	1696	1696	1696	0
4	20231006	195300	78495288	1696	1696	1696	1696	0
5	20231006	195200	78495288	1696	1696	1696	1696	0
6	20231006	195100	78495288	1696	1696	1696	1696	0
7	20231006	195000	78495288	1696	1696	1696	1696	0
8	20231006	194900	78495288	1696	1696	1696	1696	0
9	20231006	194800	78495288	1696	1696	1696	1696	0
10	20231006	194700	78495288	1696	1696	1696	1696	0
11	20231006	194600	78495288	1696	1696	1696	1696	0
12	20231006	194500	78495288	1696	1696	1696	1696	0
13	20231006	194400	78495288	1696	1696	1696	1696	0
14	20231006	194300	78495288	1696	1696	1696	1696	0
15	20231006	194200	78495288	1696	1696	1696	1696	0
16	20231006	194100	78495288	1696	1696	1696	1696	0
17	20231006	194000	78495288	1696	1696	1696	1696	0
18	20231006	193900	78495288	1696	1696	1696	1696	0
19	20231006	193800	78495288	1696	1696	1696	1696	0
20	20231006	193700	78495288	1696	1696	1696	1696	0
21	20231006	193600	78495288	1696	1696	1696	1696	0
22	20231006	193500	78495288	1696	1696	1696	1696	0
23	20231006	193400	78495288	1696	1696	1696	1696	0
24	20231006	193300	78495288	1696	1696	1696	1696	0
25	20231006	193200	78495288	1696	1696	1696	1696	0
26	20231006	193100	78495288	1696	1696	1696	1696	0
27	20231006	193000	78495288	1696	1696	1696	1696	0
28	20231006	192900	78495288	1696	1696	1696	1696	0
29	20231006	192800	78495288	1696	1696	1696	1696	0
30	20231006	192700	78495288	1696	1696	1696	1696	0
31	20231006	192600	78495288	1696	1696	1696	1696	0
32	20231006	192500	78495288	1696	1696	1696	1696	1220
33	20231006	192400	78495288	1696	1696	1696	1696	0
34	20231006	192300	78495288	1696	1696	1696	1696	0
35	20231006	192200	78495288	1696	1696	1696	1696	0
36	20231006	192100	78495288	1696	1696	1696	1696	0
37	20231006	192000	78495288	1696	1696	1696	1696	0
38	20231006	191900	78495288	1696	1696	1696	1696	0
39	20231006	191800	78495288	1696	1696	1696	1696	0
40	20231006	191700	78495288	1696	1696	1696	1696	0
41	20231006	191600	78495288	1696	1696	1696	1696	0
42	20231006	191500	78495288	1696	1696	1696	1696	0
43	20231006	191400	78495288	1696	1696	1696	1696	0
44	20231006	191300	78495288	1696	1696	1696	1696	0
45	20231006	191200	78495288	1696	1696	1696	1696	0
46	20231006	191100	78495288	1696	1696	1696	1696	0
47	20231006	191000	78495288	1696	1696	1696	1696	0
48	20231006	190900	78495288	1696	1696	1696	1696	0
49	20231006	190800	78495288	1696	1696	1696	1696	0
50	20231006	190700	78495288	1696	1696	1696	1696	0
51	20231006	190600	78495288	1696	1696	1696	1696	0
52	20231006	190500	78495288	1696	1696	1696	1696	0
53	20231006	190400	78495288	1696	1696	1696	1696	0
54	20231006	190300	78495288	1696	1696	1696	1696	0
55	20231006	190200	78495288	1696	1696	1696	1696	0
56	20231006	190100	78495288	1696	1696	1696	1696	0
57	20231006	190000	78495288	1696	1696	1696	1696	0
58	20231006	185900	78495288	1696	1696	1696	1696	0
59	20231006	185800	78495288	1696	1696	1696	1696	0
60	20231006	185700	78495288	1696	1696	1696	1696	0
61	20231006	185600	78495288	1696	1696	1696	1696	0
62	20231006	185500	78495288	1696	1696	1696	1696	1220
63	20231006	185400	78495288	1696	1696	1696	1696	0
64	20231006	185300	78495288	1696	1696	1696	1696	0
65	20231006	185200	78495288	1696	1696	1696	1696	0
66	20231006	185100	78495288	1696	1696	1696	1696	0
67	20231006	185000	78495288	1696	1696	1696	1696	0
68	20231006	184900	78495288	1696	1696	1696	1696	0
69	20231006	184800	78495288	1696	1696	1696	1696	0
70	20231006	184700	78495288	1696	1696	1696	1696	0
71	20231006	184600	78495288	1696	1696	1696	1696	0
72	20231006	184500	78495288	1696	1696	1696	1696	0
73	20231006	184400	78495288	1696	1696	1696	1696	0
74	20231006	184300	78495288	1696	1696	1696	1696	0
75	20231006	184200	78495288	1696	1696	1696	1696	0
76	20231006	184100	78495288	1696	1696	1696	1696	0
77	20231006	184000	78495288	1696	1696	1696	1696	0
78	20231006	183900	78495288	1696	1696	1696	1696	0
79	20231006	183800	78495288	1696	1696	1696	1696	0
80	20231006	183700	78495288	1696	1696	1696	1696	0
81	20231006	183600	78495288	1696	1696	1696	1696	0
82	20231006	183500	78495288	1696	1696	1696	1696	0
83	20231006	183400	78495288	1696	1696	1696	1696	0
84	20231006	183300	78495288	1696	1696	1696	1696	0
85	20231006	183200	78495288	1696	1696	1696	1696	0
86	20231006	183100	78495288	1696	1696	1696	1696	0
87	20231006	183000	78495288	1696	1696	1696	1696	0
88	20231006	182900	78495288	1696	1696	1696	1696	0
89	20231006	182800	78495288	1696	1696	1696	1696	0
90	20231006	182700	78495288	1696	1696	1696	1696	0
91	20231006	182600	78495288	1696	1696	1696	1696	0
92	20231006	182500	78495288	1696	1696	1696	1696	1220
93	20231006	182400	78495288	1696	1696	1696	1696	0
94	20231006	182300	78495288	1696	1696	1696	1696	0
95	20231006	182200	78495288	1696	1696	1696	1696	0
96	20231006	182100	78495288	1696	1696	1696	1696	0
97	20231006	182000	78495288	1696	1696	1696	1696	0
98	20231006	181900	78495288	1696	1696	1696	1696	0
99	20231006	181800	78495288	1696	1696	1696	1696	0
100	20231006	181700	78495288	1696	1696	1696	1696	0
101	20231006	181600	78495288	1696	1696	1696	1696	0
102	20231006	181500	78495288	1696	1696	1696	1696	0
103	20231006	181400	78495288	1696	1696	1696	1696	0
104	20231006	181300	78495288	1696	1696	1696	1696	0
105	20231006	181200	78495288	1696	1696	1696	1696	0
106	20231006	181100	78495288	1696	1696	1696	1696	0
107	20231006	181000	78495288	1696	1696	1696	1696	0
108	20231006	180900	78495288	1696	1696	1696	1696	0
109	20231006	180800	78495288	1696	1696	1696	1696	0
110	20231006	180700	78495288	1696	1696	1696	1696	0
111	20231006	180600	78495288	1696	1696	1696	1696	0
112	20231006	180500	78495288	1696	1696	1696	1696	0
113	20231006	180400	78495288	1696	1696	1696	1696	0
114	20231006	180300	78495288	1696	1696	1696	1696	0
115	20231006	180200	78495288	1696	1696	1696	1696	0
116	20231006	180100	78495288	1696	1696	1696	1696	0
117	20231006	180000	78495288	1696	1696	1696	1696	0
118	20231006	175900	78495288	1696	1696	1696	1696	0
119	20231006	175800	78495288	1696	1696	1696	1696	0
120	20231006	175700	78495288	1696	1696	1696	1696	0
121	20231006	175600	78495288	1696	1696	1696	1696	0
122	20231006	175500	78495288	1696	1696	1696	1696	1220
123	20231006	175400	78495288	1696	1696	1696	1696	0
124	20231006	175300	78495288	1696	1696	1696	1696	0
125	20231006	175200	78495288	1696	1696	1696	1696	0
126	20231006	175100	78495288	1696	1696	1696	1696	0
127	20231006	175000	78495288	1696	1696	1696	1696	0
128	20231006	174900	78495288	1696	1696	1696	1696	0
129	20231006	174800	78495288	1696	1696	1696	1696	0
130	20231006	174700	78495288	1696	1696	1696	1696	0
131	20231006	174600	78495288	1696	1696	1696	1696	0
132	20231006	174500	78495288	1696	1696	1696	1696	0
133	20231006	174400	78495288	1696	1696	1696	1696	0
134	20231006	174300	78495288	1696	1696	1696	1696	0
135	20231006	174200	78495288	1696	1696	1696	1696	0
136	20231006	174100	78495288	1696	1696	1696	1696	0
137	20231006	174000	78495288	1696	1696	1696	1696	0
138	20231006	173900	78495288	1696	1696	1696	1696	0
139	20231006	173800	78495288	1696	1696	1696	1696	0
140	20231006	173700	78495288	1696	1696	1696	1696	0
141	20231006	173600	78495288	1696	1696	1696	1696	0
142	20231006	173500	78495288	1696	1696	1696	1696	0
143	20231006	173400	78495288	1696	1696	1696	1696	0
144	20231006	173300	78495288	1696	1696	1696	1696	0
145	20231006	173200	78495288	1696	1696	1696	1696	0
146	20231006	173100	78495288	1696	1696	1696	1696	0
147	20231006	173000	78495288	1696	1696	1696	1696	0
148	20231006	172900	78495288	1696	1696	1696	1696	0
149	20231006	172800	78495288	1696	1696	1696	1696	0
150	20231006	172700	78495288	1696	1696	1696	1696	0
151	20231006	172600	78495288	1696	1696	1696	1696	0
152	20231006	172500	78495288	1696	1696	1696	1696	1220
153	20231006	172400	78495288	1696	1696	1696	1696	0
154	20231006	172300	78495288	1696	1696	1696	1696	0
155	20231006	172200	78495288	1696	1696	1696	1696	0
156	20231006	172100	78495288	1696	1696	1696	1696	0
157	20231006	172000	78495288	1696	1696	1696	1696	0
158	20231006	171900	78495288	1696	1696	1696	1696	0
159	20231006	171800	78495288	1696	1696	1696	1696	0
160	20231006	171700	78495288	1696	1696	1696	1696	0
161	20231006	171600	78495288	1696	1696	1696	1696	0
162	20231006	171500	78495288	1696	1696	1696	1696	0
163	20231006	171400	78495288	1696	1696	1696	1696	0
164	20231006	171300	78495288	1696	1696	1696	1696	0
165	20231006	171200	78495288	1696	1696	1696	1696	0
166	20231006	171100	78495288	1696	1696	1696	1696	0
167	20231006	171000	78495288	1696	1696	1696	1696	0
168	20231006	170900	78495288	1696	1696	1696	1696	0
169	20231006	170800	78495288	1696	1696	1696	1696	0
170	20231006	170700	78495288	1696	1696	1696	1696	0
171	20231006	170600	78495288	1696	1696	1696	1696	0
172	20231006	170500	78495288	1696	1696	1696	1696	0
173	20231006	170400	78495288	1696	1696	1696	1696	0
174	20231006	170300	78495288	1696	1696	1696	1696	0
175	20231006	170200	78495288	1696	1696	1696	1696	0
176	20231006	170100	78495288	1696	1696	1696	1696	0
177	20231006	170000	78495288	1696	1696	1696	1696	0
178	20231006	165900	78495288	1696	1696	1696	1696	0
179	20231006	165800	78495288	1696	1696	1696	1696	0
180	20231006	165700	78495288	1696	1696	1696	1696	0
181	20231006	165600	78495288	1696	1696	1696	1696	0
182	20231006	165500	78495288	1696	1696	1696	1696	1220
183	20231006	165400	78495288	1696	1696	1696	1696	0
184	20231006	165300	78495288	1696	1696	1696	1696	0
185	20231006	165200	78495288	1696	1696	1696	1696	0
186	20231006	165100	78495288	1696	1696	1696	1696	0
187	20231006	165000	78495288	1696	1696	1696	1696	0
188	20231006	164900	78495288	1696	1696	1696	1696	0
189	20231006	164800	78495288	1696	1696	1696	1696	0
190	20231006	164700	78495288	1696	1696	1696	1696	0
191	20231006	164600	78495288	1696	1696	1696	1696	0
192	20231006	164500	78495288	1696	1696	1696	1696	0
193	20231006	164400	78495288	1696	1696	1696	1696	0
194	20231006	164300	78495288	1696	1696	1696	1696	0
195	20231006	164200	78495288	1696	1696	1696	1696	0
196	20231006	164100	78495288	1696	1696	1696	1696	0
197	20231006	164000	78495288	1696	1696	1696	1696	0
198	20231006	163900	78495288	1696	1696	1696	1696	0
199	20231006	163800	78495288	1696	1696	1696	1696	0
200	20231006	163700	78495288	1696	1696	1696	1696	0
201	20231006	163600	78495288	1696	1696	1696	1696	0
202	20231006	163500	78495288	1696	1696	1696	1696	0
203	20231006	163400	78495288	1696	1696	1696	1696	0
204	20231006	163300	78495288	1696	1696	1696	1696	0
205	20231006	163200	78495288	1696	1696	1696	1696	0
206	20231006	163100	78495288	1696	1696	1696	1696	0
207	20231006	163000	78495288	1696	1696	1696	1696	0
208	20231006	162900	78495288	1696	1696	1696	1696	0
209	20231006	162800	78495288	1696	1696	1696	1696	0
210	20231006	162700	78495288	1696	1696	1696	1696	0
211	20231006	162600	78495288	1696	1696	1696	1696	0
212	20231006	162500	78495288	1696	1696	1696	1696	1220
213	20231006	162400	78495288	1696	1696	1696	1696	0
214	20231006	162300	78495288	1696	1696	1696	1696	0
215	20231006	162200	78495288	1696	1696	1696	1696	0
216	20231006	162100	78495288	1696	1696	1696	1696	0
217	20231006	162000	78495288	1696	1696	1696	1696	0
218	20231006	161900	78495288	1696	1696	1696	1696	0
219	20231006	161800	78495288	1696	1696	1696	1696	0
220	20231006	161700	78495288	1696	1696	1696	1696	0
221	20231006	161600	78495288	1696	1696	1696	1696	0
222	20231006	161500	78495288	1696	1696	1696	1696	0
223	20231006	161400	78495288	1696	1696	1696	1696	0
224	20231006	161300	78495288	1696	1696	1696	1696	0
225	20231006	161200	78495288	1696	1696	1696	1696	0
226	20231006	161100	78495288	1696	1696	1696	1696	0
227	20231006	161000	78495288	1696	1696	1696	1696	0
228	20231006	160900	78495288	1696	1696	1696	1696	0
229	20231006	160800	78495288	1696	1696	1696	1696	0
230	20231006	160700	78495288	1696	1696	1696	1696	0
231	20231006	160600	78495288	1696	1696	1696	1696	0
232	20231006	160500	78495288	1696	1696	1696	1696	0
233	20231006	160400	78495288	1696	1696	1696	1696	0
234	20231006	160300	78495288	1696	1696	1696	1696	0
235	20231006	160200	78495288	1696	1696	1696	1696	0
236	20231006	160100	78495288	1696	1696	1696	1696	0
237	20231006	160000	78495288	1696	1696	1696	1696	0
238	20231006	155900	78495288	1696	1696	1696	1696	0
239	20231006	155800	78495288	1696	1696	1696	1696	0
240	20231006	155700	78495288	1696	1696	1696	1696	0
241	20231006	155600	78495288	1696	1696	1696	1696	0
242	20231006	155500	78495288	1696	1696	1696	1696	1220
243	20231006	155400	78495288	1696	1696	1696	1696	0
244	20231006	155300	78495288	1696	1696	1696	1696	0
245	20231006	155200	78495288	1696	1696	1696	1696	0
246	20231006	155100	78495288	1696	1696	1696	1696	0
247	20231006	155000	78495288	1696	1696	1696	1696	0
248	20231006	154900	78495288	1696	1696	1696	1696	0
249	20231006	154800	78495288	1696	1696	1696	1696	0
250	20231006	154700	78495288	1696	1696	1696	1696	0
251	20231006	154600	78495288	1696	1696	1696	1696	0
252	20231006	154500	78495288	1696	1696	1696	1696	0
253	20231006	154400	78495288	1696	1696	1696	1696	0
254	20231006	154300	78495288	1696	1696	1696	1696	0
255	20231006	154200	78495288	1696	1696	1696	1696	0
256	20231006	154100	78495288	1696	1696	1696	1696	0
257	20231006	154000	78495288	1696	1696	1696	1696	0
258	20231006	153900	78495288	1696	1696	1696	1696	0
259	20231006	153800	78495288	1696	1696	1696	1696	0
260	20231006	153700	78495288	1696	1696	1696	1696	0
261	20231006	153600	78495288	1696	1696	1696	1696	0
262	20231006	153500	78495288	1696	1696	1696	1696	0
263	20231006	153400	78495288	1696	1696	1696	1696	0
264	20231006	153300	78495288	1696	1696	1696	1696	0
265	20231006	153200	78495288	1696	1696	1696	1696	0
266	20231006	153100	78495288	1696	1696	1696	1696	0
267	20231006	153000	78495288	1696	1696	1696	1696	1220
268	20231006	152900	76426168	1696	1696	1696	1696	0
269	20231006	152800	76426168	1696	1696	1696	1696	0
270	20231006	152700	76426168	1696	1696	1696	1696	0
271	20231006	152600	76426168	1696	1696	1696	1696	0
272	20231006	152500	76426168	1696	1696	1696	1696	0
273	20231006	152400	76426168	1696	1696	1696	1696	0
274	20231006	152300	76426168	1696	1696	1696	1696	0
275	20231006	152200	76426168	1696	1696	1696	1696	0
276	20231006	152100	76426168	1696	1696	1696	1696	0
277	20231006	152000	76426168	1696	1696	1696	1696	0
278	20231006	151900	76426168	1696	1696	1696	1696	0
279	20231006	151800	76426168	1696	1696	1696	1681	369
280	20231006	151700	75805249	1680	1697	1697	1680	1359
281	20231006	151600	73520650	1698	1699	1699	1698	24
282	20231006	151500	73479875	1699	1699	1699	1699	4
283	20231006	151400	73473079	1699	1699	1699	1699	12
284	20231006	151300	73452691	1699	1699	1699	1699	3
285	20231006	151200	73447594	1699	1699	1699	1699	3
286	20231006	151100	73442497	1699	1699	1699	1699	4
287	20231006	151000	73435701	1698	1700	1701	1698	390
288	20231006	150900	72772706	1701	1701	1701	1701	3
289	20231006	150800	72767603	1703	1703	1703	1703	3
290	20231006	150700	72762494	1698	1698	1698	1698	47
291	20231006	150600	72682688	1698	1698	1698	1698	3
292	20231006	150500	72677594	1698	1698	1698	1698	3
293	20231006	150400	72672500	1698	1698	1698	1698	4
294	20231006	150300	72665708	1698	1698	1698	1698	143
295	20231006	150200	72422894	1703	1703	1703	1703	3
296	20231006	150100	72417785	1703	1703	1703	1703	3
297	20231006	150000	72412676	1703	1703	1703	1703	4
298	20231006	145900	72405864	1703	1703	1703	1703	5
299	20231006	145800	72397349	1703	1703	1703	1703	7
300	20231006	145700	72385428	1703	1703	1703	1703	3
301	20231006	145600	72380319	1703	1703	1703	1703	62
302	20231006	145500	72274733	1704	1704	1704	1704	3
303	20231006	145400	72269621	1704	1704	1704	1704	3
304	20231006	145300	72264509	1704	1704	1704	1704	4
305	20231006	145200	72257693	1681	1705	1705	1681	1543
306	20231006	145100	69654389	1706	1706	1706	1706	3
307	20231006	145000	69649271	1706	1706	1706	1706	3
308	20231006	144900	69644153	1698	1707	1707	1698	104
309	20231006	144800	69467269	1707	1707	1707	1707	3
310	20231006	144700	69462148	1707	1707	1707	1707	53
311	20231006	144600	69371677	1707	1707	1707	1707	3
312	20231006	144500	69366556	1707	1707	1707	1707	4
313	20231006	144400	69359728	1707	1707	1707	1707	4
314	20231006	144300	69352900	1707	1707	1707	1707	4
315	20231006	144200	69346072	1708	1707	1708	1707	92
316	20231006	144100	69189025	1707	1709	1709	1707	99
317	20231006	144000	69019930	1709	1709	1709	1709	3
318	20231006	143900	69014803	1709	1709	1709	1709	3
319	20231006	143800	69009676	1709	1709	1709	1709	4
320	20231006	143700	69002840	1709	1710	1710	1709	192
321	20231006	143600	68674709	1710	1710	1710	1710	3
322	20231006	143500	68669579	1710	1710	1710	1710	3
323	20231006	143400	68664449	1710	1710	1710	1710	4
324	20231006	143300	68657609	1708	1710	1710	1708	8
325	20231006	143200	68643939	1710	1710	1710	1710	3
326	20231006	143100	68638809	1710	1710	1710	1710	3
327	20231006	143000	68633679	1710	1710	1710	1710	4
328	20231006	142900	68626839	1710	1710	1710	1710	3
329	20231006	142800	68621709	1710	1710	1710	1710	3
330	20231006	142700	68616579	1710	1708	1710	1708	421
331	20231006	142600	67897112	1708	1708	1708	1708	3
332	20231006	142500	67891988	1708	1709	1709	1708	152
333	20231006	142400	67632369	1709	1709	1709	1709	933
334	20231006	142300	66037872	1709	1709	1709	1709	4
335	20231006	142200	66031036	1709	1709	1709	1709	3
336	20231006	142100	66025909	1709	1705	1709	1705	1379
337	20231006	142000	63671558	1705	1705	1705	1705	3
338	20231006	141900	63666443	1705	1705	1705	1705	24
339	20231006	141800	63625523	1705	1704	1705	1704	63
340	20231006	141700	63518115	1704	1703	1704	1703	183
341	20231006	141600	63206386	1703	1702	1703	1702	5
342	20231006	141500	63197872	1703	1703	1703	1703	3
343	20231006	141400	63192763	1703	1703	1703	1703	4
344	20231006	141300	63185951	1702	1703	1703	1702	4
345	20231006	141200	63179140	1703	1703	1703	1703	4
346	20231006	141100	63172328	1703	1703	1703	1703	3
347	20231006	141000	63167219	1703	1703	1703	1703	3
348	20231006	140900	63162110	1703	1703	1703	1703	3
349	20231006	140800	63157001	1703	1703	1703	1703	12
350	20231006	140700	63136565	1703	1703	1703	1703	3
351	20231006	140600	63131456	1703	1703	1703	1703	3
352	20231006	140500	63126347	1703	1703	1703	1703	3
353	20231006	140400	63121238	1703	1703	1703	1703	4
354	20231006	140300	63114426	1703	1703	1703	1703	3
355	20231006	140200	63109317	1703	1703	1703	1703	3
356	20231006	140100	63104208	1703	1702	1703	1702	54
357	20231006	140000	63012296	1703	1703	1703	1703	3
358	20231006	135900	63007187	1703	1702	1703	1702	53
359	20231006	135800	62916978	1703	1703	1703	1703	3
360	20231006	135700	62911869	1703	1703	1703	1703	4
361	20231006	135600	62905057	1703	1703	1703	1703	3
362	20231006	135500	62899948	1703	1703	1703	1703	3
363	20231006	135400	62894839	1703	1703	1703	1703	3
364	20231006	135300	62889730	1703	1703	1703	1703	4
365	20231006	135200	62882918	1703	1703	1703	1703	3
366	20231006	135100	62877809	1703	1702	1703	1702	25
367	20231006	135000	62835245	1702	1702	1702	1702	4
368	20231006	134900	62828437	1702	1702	1702	1702	3
369	20231006	134800	62823331	1702	1701	1702	1701	77
370	20231006	134700	62692351	1702	1703	1703	1702	63
371	20231006	134600	62585122	1703	1703	1703	1703	4
372	20231006	134500	62578310	1698	1698	1698	1698	69
373	20231006	134400	62461148	1698	1698	1698	1698	3
374	20231006	134300	62456054	1698	1698	1698	1698	3
375	20231006	134200	62450960	1698	1698	1698	1698	4
376	20231006	134100	62444168	1698	1698	1698	1698	3
377	20231006	134000	62439074	1698	1694	1698	1691	150
378	20231006	133900	62185391	1695	1696	1696	1695	367
379	20231006	133800	61563099	1698	1704	1704	1698	176
380	20231006	133700	61264227	1705	1705	1705	1705	3
381	20231006	133600	61259112	1705	1705	1705	1705	3
382	20231006	133500	61253997	1705	1705	1705	1705	4
383	20231006	133400	61247177	1698	1705	1705	1698	308
384	20231006	133300	60723030	1705	1704	1705	1704	31
385	20231006	133200	60670203	1704	1705	1705	1704	13
386	20231006	133100	60648048	1705	1705	1705	1705	4
387	20231006	133000	60641228	1704	1705	1705	1704	13
388	20231006	132900	60619073	1704	1704	1704	1704	388
389	20231006	132800	59957921	1704	1704	1704	1704	503
390	20231006	132700	59100809	1704	1704	1704	1704	4
391	20231006	132600	59093993	1704	1704	1704	1704	53
392	20231006	132500	59003681	1704	1704	1704	1704	3
393	20231006	132400	58998569	1704	1704	1704	1704	250
394	20231006	132300	58572569	1704	1704	1704	1704	3
395	20231006	132200	58567457	1704	1704	1704	1704	3
396	20231006	132100	58562345	1704	1704	1704	1704	3
397	20231006	132000	58557233	1704	1704	1704	1704	4
398	20231006	131900	58550417	1704	1704	1704	1704	3
399	20231006	131800	58545305	1704	1704	1704	1704	11
400	20231006	131700	58526561	1704	1704	1704	1704	4
401	20231006	131600	58519745	1704	1704	1704	1704	180
402	20231006	131500	58213025	1704	1704	1704	1704	3
403	20231006	131400	58207913	1704	1704	1704	1704	3
404	20231006	131300	58202801	1704	1704	1704	1704	4
405	20231006	131200	58195985	1704	1704	1704	1704	3
406	20231006	131100	58190873	1704	1704	1704	1704	3
407	20231006	131000	58185761	1704	1704	1704	1704	3
408	20231006	130900	58180649	1700	1704	1704	1700	335
409	20231006	130800	57610889	1704	1704	1704	1704	13
410	20231006	130700	57588737	1705	1705	1705	1705	103
411	20231006	130600	57413122	1705	1705	1705	1705	61
412	20231006	130500	57309117	1705	1705	1705	1705	4
413	20231006	130400	57302297	1705	1704	1705	1704	3
414	20231006	130300	57297184	1704	1704	1704	1704	3
415	20231006	130200	57292072	1704	1704	1704	1704	3
416	20231006	130100	57286960	1704	1704	1704	1704	4
417	20231006	130000	57280144	1704	1704	1704	1704	3
418	20231006	125900	57275032	1704	1704	1704	1704	3
419	20231006	125800	57269920	1705	1705	1705	1705	4
420	20231006	125700	57263100	1704	1705	1705	1704	65
421	20231006	125600	57152293	1705	1705	1705	1705	3
422	20231006	125500	57147178	1705	1705	1705	1705	3
423	20231006	125400	57142063	1704	1704	1704	1704	10
424	20231006	125300	57125023	1705	1705	1705	1705	3
425	20231006	125200	57119908	1705	1704	1705	1704	8
426	20231006	125100	57106270	1704	1703	1704	1703	3
427	20231006	125000	57101160	1705	1705	1705	1705	4
428	20231006	124900	57094340	1705	1705	1705	1705	3
429	20231006	124800	57089225	1705	1705	1705	1705	3
430	20231006	124700	57084110	1705	1705	1705	1705	4
431	20231006	124600	57077290	1705	1705	1705	1705	3
432	20231006	124500	57072175	1705	1705	1705	1705	3
433	20231006	124400	57067060	1701	1701	1701	1701	18
434	20231006	124300	57036442	1701	1701	1701	1701	24
435	20231006	124200	56995618	1700	1700	1700	1700	55
436	20231006	124100	56902118	1700	1700	1700	1700	3
437	20231006	124000	56897018	1700	1700	1700	1700	3
438	20231006	123900	56891918	1700	1700	1700	1700	4
439	20231006	123800	56885118	1700	1700	1700	1700	3
440	20231006	123700	56880018	1700	1700	1700	1700	3
441	20231006	123600	56874918	1700	1700	1700	1700	3
442	20231006	123500	56869818	1700	1700	1700	1700	4
443	20231006	123400	56863018	1700	1700	1700	1700	3
444	20231006	123300	56857918	1700	1700	1700	1700	161
445	20231006	123200	56584218	1700	1700	1700	1700	4
446	20231006	123100	56577418	1700	1700	1700	1700	3
447	20231006	123000	56572318	1700	1700	1700	1700	3
448	20231006	122900	56567218	1700	1699	1700	1699	5
449	20231006	122800	56558720	1700	1700	1700	1700	4
450	20231006	122700	56551920	1700	1700	1700	1700	3
451	20231006	122600	56546820	1700	1700	1700	1700	3
452	20231006	122500	56541720	1700	1700	1700	1700	3
453	20231006	122400	56536620	1700	1700	1700	1700	9
454	20231006	122300	56521320	1700	1700	1700	1700	3
455	20231006	122200	56516220	1700	1700	1700	1700	3
456	20231006	122100	56511120	1700	1700	1700	1700	4
457	20231006	122000	56504320	1699	1700	1700	1699	20
458	20231006	121900	56470337	1700	1700	1700	1700	3
459	20231006	121800	56465237	1700	1700	1700	1700	3
460	20231006	121700	56460137	1700	1700	1700	1700	4
461	20231006	121600	56453337	1700	1700	1700	1700	4
462	20231006	121500	56446537	1700	1700	1700	1699	43
463	20231006	121400	56373457	1700	1700	1700	1700	3
464	20231006	121300	56368357	1700	1700	1700	1700	4
465	20231006	121200	56361557	1699	1699	1699	1699	70
466	20231006	121100	56242627	1697	1700	1700	1697	4
467	20231006	121000	56235830	1700	1697	1700	1697	441
468	20231006	120900	55487291	1700	1700	1700	1700	3
469	20231006	120800	55482191	1700	1700	1700	1700	3
470	20231006	120700	55477091	1700	1700	1700	1700	6
471	20231006	120600	55466891	1700	1700	1700	1700	16
472	20231006	120500	55439691	1700	1698	1700	1698	556
473	20231006	120400	54495072	1697	1699	1699	1697	8
474	20231006	120300	54481490	1698	1698	1699	1698	22
475	20231006	120200	54444122	1700	1700	1700	1700	4
476	20231006	120100	54437322	1699	1700	1700	1699	48
477	20231006	120000	54355767	1700	1697	1700	1697	2716
478	20231006	115900	49743150	1696	1696	1696	1696	69
479	20231006	115800	49626126	1696	1696	1696	1696	95
480	20231006	115700	49465006	1696	1696	1696	1696	3
481	20231006	115600	49459918	1695	1695	1695	1695	33
482	20231006	115500	49403983	1695	1694	1695	1694	26
483	20231006	115400	49359935	1695	1695	1695	1695	3
484	20231006	115300	49354850	1695	1695	1695	1695	60
485	20231006	115200	49253150	1695	1695	1695	1695	3
486	20231006	115100	49248065	1694	1694	1695	1694	84
487	20231006	115000	49105765	1694	1695	1695	1694	19
488	20231006	114900	49073565	1695	1695	1695	1695	3
489	20231006	114800	49068480	1695	1695	1695	1695	28
490	20231006	114700	49021020	1695	1694	1695	1694	710
491	20231006	114600	47818007	1694	1693	1694	1693	592
492	20231006	114500	46815635	1693	1691	1693	1691	768
493	20231006	114400	45516779	1690	1690	1690	1690	62
494	20231006	114300	45411999	1690	1689	1690	1689	297
495	20231006	114200	44910137	1688	1688	1688	1688	24
496	20231006	114100	44869625	1688	1687	1688	1687	3
497	20231006	114000	44864562	1688	1688	1688	1688	4
498	20231006	113900	44857810	1688	1688	1688	1688	4
499	20231006	113800	44851058	1688	1688	1688	1688	11
500	20231006	113700	44832490	1688	1687	1688	1687	53
501	20231006	113600	44743076	1687	1687	1687	1687	4
502	20231006	113500	44736328	1684	1683	1684	1683	94
503	20231006	113400	44578121	1683	1683	1683	1683	3
504	20231006	113300	44573072	1683	1683	1683	1683	3
505	20231006	113200	44568023	1683	1683	1683	1683	4
506	20231006	113100	44561291	1683	1682	1683	1682	3
507	20231006	113000	44556244	1681	1681	1681	1681	18
508	20231006	112900	44525986	1681	1681	1681	1681	4
509	20231006	112800	44519262	1681	1681	1681	1681	3
510	20231006	112700	44514219	1681	1681	1681	1681	3
511	20231006	112600	44509176	1681	1681	1681	1681	58
512	20231006	112500	44411678	1681	1681	1681	1681	21
513	20231006	112400	44376377	1679	1676	1679	1676	105
514	20231006	112300	44200118	1676	1676	1676	1676	3
515	20231006	112200	44195090	1676	1676	1676	1676	3
516	20231006	112100	44190062	1676	1675	1676	1675	5
517	20231006	112000	44181683	1676	1680	1681	1676	167
518	20231006	111900	43901777	1685	1685	1685	1685	3
519	20231006	111800	43896722	1686	1685	1687	1685	1095
520	20231006	111700	42051484	1685	1685	1685	1685	3
521	20231006	111600	42046429	1685	1685	1685	1685	3
522	20231006	111500	42041374	1685	1685	1685	1685	3
523	20231006	111400	42036319	1685	1685	1685	1685	4
524	20231006	111300	42029579	1685	1685	1685	1685	3
525	20231006	111200	42024524	1685	1685	1685	1685	3
526	20231006	111100	42019469	1685	1685	1685	1685	3
527	20231006	111000	42014414	1686	1686	1686	1686	4
528	20231006	110900	42007670	1686	1686	1686	1686	3
529	20231006	110800	42002612	1686	1686	1686	1686	145
530	20231006	110700	41758142	1686	1686	1686	1686	4
531	20231006	110600	41751398	1686	1686	1686	1686	3
532	20231006	110500	41746340	1686	1686	1686	1686	3
533	20231006	110400	41741282	1686	1686	1686	1686	3
534	20231006	110300	41736224	1686	1686	1686	1686	4
535	20231006	110200	41729480	1686	1686	1686	1686	3
536	20231006	110100	41724422	1686	1686	1686	1686	3
537	20231006	110000	41719364	1686	1686	1686	1686	3
538	20231006	105900	41714306	1685	1683	1685	1683	39
539	20231006	105800	41648655	1683	1683	1683	1683	3
540	20231006	105700	41643606	1683	1684	1684	1683	86
541	20231006	105600	41498785	1684	1684	1684	1684	3
542	20231006	105500	41493733	1684	1684	1684	1684	5
543	20231006	105400	41485313	1684	1684	1684	1684	3
544	20231006	105300	41480261	1683	1681	1683	1681	14
545	20231006	105200	41456712	1681	1681	1681	1681	4
546	20231006	105100	41449988	1681	1681	1681	1681	3
547	20231006	105000	41444945	1681	1681	1681	1681	7
548	20231006	104900	41433178	1681	1681	1681	1681	3
549	20231006	104800	41428135	1681	1681	1681	1681	4
550	20231006	104700	41421411	1681	1681	1681	1681	3
551	20231006	104600	41416368	1673	1681	1681	1673	444
552	20231006	104500	40673530	1681	1681	1681	1681	3
553	20231006	104400	40668487	1682	1682	1682	1682	4
554	20231006	104300	40661759	1682	1682	1682	1682	3
555	20231006	104200	40656713	1682	1682	1682	1682	3
556	20231006	104100	40651667	1673	1682	1682	1673	716
557	20231006	104000	39453763	1682	1682	1682	1682	3
558	20231006	103900	39448717	1682	1682	1682	1682	4
559	20231006	103800	39441989	1682	1682	1682	1682	3
560	20231006	103700	39436943	1682	1682	1682	1682	4
561	20231006	103600	39430215	1682	1682	1682	1682	3
562	20231006	103500	39425169	1683	1683	1683	1683	3
563	20231006	103400	39420120	1676	1679	1679	1675	60
564	20231006	103300	39319447	1679	1679	1679	1679	4
565	20231006	103200	39312731	1679	1675	1679	1675	334
566	20231006	103100	38752923	1672	1675	1675	1672	403
567	20231006	103000	38079098	1675	1675	1675	1675	3
568	20231006	102900	38074073	1672	1672	1672	1672	90
569	20231006	102800	37923593	1672	1672	1672	1672	200
570	20231006	102700	37589193	1672	1672	1672	1672	0
571	20231006	102600	37589193	1672	1672	1672	1672	110
572	20231006	102500	37405273	1674	1674	1674	1674	0
573	20231006	102400	37405273	1674	1674	1674	1674	90
574	20231006	102300	37254613	1674	1674	1674	1674	0
575	20231006	102200	37254613	1674	1674	1674	1674	0
576	20231006	102100	37254613	1674	1674	1674	1674	0
577	20231006	102000	37254613	1674	1674	1674	1674	0
578	20231006	101900	37254613	1674	1674	1674	1674	0
579	20231006	101800	37254613	1674	1674	1674	1674	0
580	20231006	101700	37254613	1674	1674	1674	1674	3
581	20231006	101600	37249591	1675	1675	1675	1675	0
582	20231006	101500	37249591	1675	1675	1675	1675	32
583	20231006	101400	37195991	1675	1675	1675	1675	7
584	20231006	101300	37184266	1675	1675	1675	1675	52
585	20231006	101200	37097166	1675	1675	1675	1675	135
586	20231006	101100	36871041	1675	1675	1675	1675	110
587	20231006	101000	36686791	1675	1675	1675	1675	0
588	20231006	100900	36686791	1675	1675	1675	1675	50
589	20231006	100800	36603041	1669	1669	1669	1669	44
590	20231006	100700	36529605	1669	1669	1669	1669	0
591	20231006	100600	36529605	1669	1669	1669	1669	0
592	20231006	100500	36529605	1669	1669	1669	1669	100
593	20231006	100400	36362705	1669	1669	1669	1669	0
594	20231006	100300	36362705	1669	1669	1669	1669	3
595	20231006	100200	36357698	1669	1669	1669	1669	4
596	20231006	100100	36351022	1669	1669	1669	1669	0
597	20231006	100000	36351022	1669	1669	1669	1669	0
598	20231006	095900	36351022	1669	1669	1669	1669	0
599	20231006	095800	36351022	1669	1669	1669	1669	20
600	20231006	095700	36317642	1669	1669	1669	1669	0
601	20231006	095600	36317642	1669	1669	1669	1669	0
602	20231006	095500	36317642	1669	1669	1669	1669	350
603	20231006	095400	35733492	1671	1671	1671	1671	0
604	20231006	095300	35733492	1671	1671	1671	1671	0
605	20231006	095200	35733492	1671	1671	1671	1671	0
606	20231006	095100	35733492	1671	1671	1671	1671	0
607	20231006	095000	35733492	1671	1671	1671	1671	0
608	20231006	094900	35733492	1671	1671	1671	1671	0
609	20231006	094800	35733492	1671	1671	1671	1671	0
610	20231006	094700	35733492	1671	1671	1671	1671	0
611	20231006	094600	35733492	1671	1671	1671	1671	189
612	20231006	094500	35417673	1670	1670	1670	1670	0
613	20231006	094400	35417673	1670	1670	1670	1670	1
614	20231006	094300	35416003	1670	1670	1670	1670	97
615	20231006	094200	35254013	1671	1671	1671	1671	0
616	20231006	094100	35254013	1671	1671	1671	1671	75
617	20231006	094000	35128688	1671	1671	1671	1671	0
618	20231006	093900	35128688	1671	1677	1677	1671	1573
619	20231006	093800	32493346	1685	1685	1685	1685	0
620	20231006	093700	32493346	1685	1677	1685	1677	2
621	20231006	093600	32489984	1685	1685	1685	1685	0
622	20231006	093500	32489984	1685	1685	1685	1685	2
623	20231006	093400	32486614	1687	1687	1687	1687	10
624	20231006	093300	32469744	1691	1691	1691	1691	0
625	20231006	093200	32469744	1691	1676	1691	1676	520
626	20231006	093100	31592581	1675	1675	1675	1675	0
627	20231006	093000	31592581	1675	1675	1675	1675	2
628	20231006	092900	31589231	1675	1675	1675	1675	0
629	20231006	092800	31589231	1675	1675	1675	1675	3
630	20231006	092700	31584206	1675	1675	1675	1675	1
631	20231006	092600	31582531	1674	1674	1674	1674	0
632	20231006	092500	31582531	1674	1674	1674	1674	4
633	20231006	092400	31575835	1678	1678	1678	1678	0
634	20231006	092300	31575835	1678	1678	1678	1678	0
635	20231006	092200	31575835	1678	1678	1678	1678	0
636	20231006	092100	31575835	1678	1677	1678	1677	26
637	20231006	092000	31532224	1673	1673	1673	1673	0
638	20231006	091900	31532224	1673	1673	1673	1673	205
639	20231006	091800	31189259	1673	1673	1673	1673	0
640	20231006	091700	31189259	1673	1673	1673	1673	0
641	20231006	091600	31189259	1673	1673	1673	1673	0
642	20231006	091500	31189259	1673	1673	1673	1673	0
643	20231006	091400	31189259	1673	1673	1673	1673	0
644	20231006	091300	31189259	1673	1689	1689	1673	354
645	20231006	091200	30597001	1688	1688	1688	1688	0
646	20231006	091100	30597001	1688	1688	1688	1688	0
647	20231006	091000	30597001	1688	1688	1688	1688	232
648	20231006	090900	30205385	1683	1682	1683	1682	167
649	20231006	090800	29924371	1683	1683	1683	1683	0
650	20231006	090700	29924371	1683	1683	1683	1683	0
651	20231006	090600	29924371	1683	1683	1683	1683	0
652	20231006	090500	29924371	1683	1682	1683	1682	1050
653	20231006	090400	28157576	1682	1683	1683	1682	22
654	20231006	090300	28120551	1683	1683	1683	1683	1
655	20231006	090200	28118868	1682	1682	1682	1682	1
656	20231006	090100	28117186	1685	1666	1685	1666	5603
657	20231006	090000	18739324	1665	1649	1665	1649	11363