KissMeData/069330/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193100	148669183	1823	1823	1823	1823	224
3	20231017	193000	148669183	1823	1823	1823	1823	0
4	20231017	192900	148669183	1823	1823	1823	1823	0
5	20231017	192800	148669183	1823	1823	1823	1823	0
6	20231017	192700	148669183	1823	1823	1823	1823	0
7	20231017	192600	148669183	1823	1823	1823	1823	0
8	20231017	192500	148669183	1823	1823	1823	1823	0
9	20231017	192400	148669183	1823	1823	1823	1823	0
10	20231017	192300	148669183	1823	1823	1823	1823	0
11	20231017	192200	148669183	1823	1823	1823	1823	0
12	20231017	192100	148669183	1823	1823	1823	1823	0
13	20231017	192000	148669183	1823	1823	1823	1823	0
14	20231017	191900	148669183	1823	1823	1823	1823	0
15	20231017	191800	148669183	1823	1823	1823	1823	0
16	20231017	191700	148669183	1823	1823	1823	1823	0
17	20231017	191600	148669183	1823	1823	1823	1823	0
18	20231017	191500	148669183	1823	1823	1823	1823	0
19	20231017	191400	148669183	1823	1823	1823	1823	0
20	20231017	191300	148669183	1823	1823	1823	1823	0
21	20231017	191200	148669183	1823	1823	1823	1823	0
22	20231017	191100	148669183	1823	1823	1823	1823	0
23	20231017	191000	148669183	1823	1823	1823	1823	0
24	20231017	190900	148669183	1823	1823	1823	1823	0
25	20231017	190800	148669183	1823	1823	1823	1823	0
26	20231017	190700	148669183	1823	1823	1823	1823	0
27	20231017	190600	148669183	1823	1823	1823	1823	0
28	20231017	190500	148669183	1823	1823	1823	1823	0
29	20231017	190400	148669183	1823	1823	1823	1823	0
30	20231017	190300	148669183	1823	1823	1823	1823	0
31	20231017	190200	148669183	1823	1823	1823	1823	0
32	20231017	190100	148669183	1823	1823	1823	1823	224
33	20231017	190000	148669183	1823	1823	1823	1823	0
34	20231017	185900	148669183	1823	1823	1823	1823	0
35	20231017	185800	148669183	1823	1823	1823	1823	0
36	20231017	185700	148669183	1823	1823	1823	1823	0
37	20231017	185600	148669183	1823	1823	1823	1823	0
38	20231017	185500	148669183	1823	1823	1823	1823	0
39	20231017	185400	148669183	1823	1823	1823	1823	0
40	20231017	185300	148669183	1823	1823	1823	1823	0
41	20231017	185200	148669183	1823	1823	1823	1823	0
42	20231017	185100	148669183	1823	1823	1823	1823	0
43	20231017	185000	148669183	1823	1823	1823	1823	0
44	20231017	184900	148669183	1823	1823	1823	1823	0
45	20231017	184800	148669183	1823	1823	1823	1823	0
46	20231017	184700	148669183	1823	1823	1823	1823	0
47	20231017	184600	148669183	1823	1823	1823	1823	0
48	20231017	184500	148669183	1823	1823	1823	1823	0
49	20231017	184400	148669183	1823	1823	1823	1823	0
50	20231017	184300	148669183	1823	1823	1823	1823	0
51	20231017	184200	148669183	1823	1823	1823	1823	0
52	20231017	184100	148669183	1823	1823	1823	1823	0
53	20231017	184000	148669183	1823	1823	1823	1823	0
54	20231017	183900	148669183	1823	1823	1823	1823	0
55	20231017	183800	148669183	1823	1823	1823	1823	0
56	20231017	183700	148669183	1823	1823	1823	1823	0
57	20231017	183600	148669183	1823	1823	1823	1823	0
58	20231017	183500	148669183	1823	1823	1823	1823	0
59	20231017	183400	148669183	1823	1823	1823	1823	0
60	20231017	183300	148669183	1823	1823	1823	1823	0
61	20231017	183200	148669183	1823	1823	1823	1823	0
62	20231017	183100	148669183	1823	1823	1823	1823	224
63	20231017	183000	148669183	1823	1823	1823	1823	0
64	20231017	182900	148669183	1823	1823	1823	1823	0
65	20231017	182800	148669183	1823	1823	1823	1823	0
66	20231017	182700	148669183	1823	1823	1823	1823	0
67	20231017	182600	148669183	1823	1823	1823	1823	0
68	20231017	182500	148669183	1823	1823	1823	1823	0
69	20231017	182400	148669183	1823	1823	1823	1823	0
70	20231017	182300	148669183	1823	1823	1823	1823	0
71	20231017	182200	148669183	1823	1823	1823	1823	0
72	20231017	182100	148669183	1823	1823	1823	1823	0
73	20231017	182000	148669183	1823	1823	1823	1823	0
74	20231017	181900	148669183	1823	1823	1823	1823	0
75	20231017	181800	148669183	1823	1823	1823	1823	0
76	20231017	181700	148669183	1823	1823	1823	1823	0
77	20231017	181600	148669183	1823	1823	1823	1823	0
78	20231017	181500	148669183	1823	1823	1823	1823	0
79	20231017	181400	148669183	1823	1823	1823	1823	0
80	20231017	181300	148669183	1823	1823	1823	1823	0
81	20231017	181200	148669183	1823	1823	1823	1823	0
82	20231017	181100	148669183	1823	1823	1823	1823	0
83	20231017	181000	148669183	1823	1823	1823	1823	0
84	20231017	180900	148669183	1823	1823	1823	1823	0
85	20231017	180800	148669183	1823	1823	1823	1823	0
86	20231017	180700	148669183	1823	1823	1823	1823	0
87	20231017	180600	148669183	1823	1823	1823	1823	0
88	20231017	180500	148669183	1823	1823	1823	1823	0
89	20231017	180400	148669183	1823	1823	1823	1823	0
90	20231017	180300	148669183	1823	1823	1823	1823	0
91	20231017	180200	148669183	1823	1823	1823	1823	0
92	20231017	180100	148669183	1823	1823	1823	1823	224
93	20231017	180000	148669183	1823	1823	1823	1823	0
94	20231017	175900	148669183	1823	1823	1823	1823	0
95	20231017	175800	148669183	1823	1823	1823	1823	0
96	20231017	175700	148669183	1823	1823	1823	1823	0
97	20231017	175600	148669183	1823	1823	1823	1823	0
98	20231017	175500	148669183	1823	1823	1823	1823	0
99	20231017	175400	148669183	1823	1823	1823	1823	0
100	20231017	175300	148669183	1823	1823	1823	1823	0
101	20231017	175200	148669183	1823	1823	1823	1823	0
102	20231017	175100	148669183	1823	1823	1823	1823	0
103	20231017	175000	148669183	1823	1823	1823	1823	0
104	20231017	174900	148669183	1823	1823	1823	1823	0
105	20231017	174800	148669183	1823	1823	1823	1823	0
106	20231017	174700	148669183	1823	1823	1823	1823	0
107	20231017	174600	148669183	1823	1823	1823	1823	0
108	20231017	174500	148669183	1823	1823	1823	1823	0
109	20231017	174400	148669183	1823	1823	1823	1823	0
110	20231017	174300	148669183	1823	1823	1823	1823	0
111	20231017	174200	148669183	1823	1823	1823	1823	0
112	20231017	174100	148669183	1823	1823	1823	1823	0
113	20231017	174000	148669183	1823	1823	1823	1823	0
114	20231017	173900	148669183	1823	1823	1823	1823	0
115	20231017	173800	148669183	1823	1823	1823	1823	0
116	20231017	173700	148669183	1823	1823	1823	1823	0
117	20231017	173600	148669183	1823	1823	1823	1823	0
118	20231017	173500	148669183	1823	1823	1823	1823	0
119	20231017	173400	148669183	1823	1823	1823	1823	0
120	20231017	173300	148669183	1823	1823	1823	1823	0
121	20231017	173200	148669183	1823	1823	1823	1823	0
122	20231017	173100	148669183	1823	1823	1823	1823	224
123	20231017	173000	148669183	1823	1823	1823	1823	0
124	20231017	172900	148669183	1823	1823	1823	1823	0
125	20231017	172800	148669183	1823	1823	1823	1823	0
126	20231017	172700	148669183	1823	1823	1823	1823	0
127	20231017	172600	148669183	1823	1823	1823	1823	0
128	20231017	172500	148669183	1823	1823	1823	1823	0
129	20231017	172400	148669183	1823	1823	1823	1823	0
130	20231017	172300	148669183	1823	1823	1823	1823	0
131	20231017	172200	148669183	1823	1823	1823	1823	0
132	20231017	172100	148669183	1823	1823	1823	1823	0
133	20231017	172000	148669183	1823	1823	1823	1823	0
134	20231017	171900	148669183	1823	1823	1823	1823	0
135	20231017	171800	148669183	1823	1823	1823	1823	0
136	20231017	171700	148669183	1823	1823	1823	1823	0
137	20231017	171600	148669183	1823	1823	1823	1823	0
138	20231017	171500	148669183	1823	1823	1823	1823	0
139	20231017	171400	148669183	1823	1823	1823	1823	0
140	20231017	171300	148669183	1823	1823	1823	1823	0
141	20231017	171200	148669183	1823	1823	1823	1823	0
142	20231017	171100	148669183	1823	1823	1823	1823	0
143	20231017	171000	148669183	1823	1823	1823	1823	0
144	20231017	170900	148669183	1823	1823	1823	1823	0
145	20231017	170800	148669183	1823	1823	1823	1823	0
146	20231017	170700	148669183	1823	1823	1823	1823	0
147	20231017	170600	148669183	1823	1823	1823	1823	0
148	20231017	170500	148669183	1823	1823	1823	1823	0
149	20231017	170400	148669183	1823	1823	1823	1823	0
150	20231017	170300	148669183	1823	1823	1823	1823	0
151	20231017	170200	148669183	1823	1823	1823	1823	0
152	20231017	170100	148669183	1823	1823	1823	1823	224
153	20231017	170000	148669183	1823	1823	1823	1823	0
154	20231017	165900	148669183	1823	1823	1823	1823	0
155	20231017	165800	148669183	1823	1823	1823	1823	0
156	20231017	165700	148669183	1823	1823	1823	1823	0
157	20231017	165600	148669183	1823	1823	1823	1823	0
158	20231017	165500	148669183	1823	1823	1823	1823	0
159	20231017	165400	148669183	1823	1823	1823	1823	0
160	20231017	165300	148669183	1823	1823	1823	1823	0
161	20231017	165200	148669183	1823	1823	1823	1823	0
162	20231017	165100	148669183	1823	1823	1823	1823	0
163	20231017	165000	148669183	1823	1823	1823	1823	0
164	20231017	164900	148669183	1823	1823	1823	1823	0
165	20231017	164800	148669183	1823	1823	1823	1823	0
166	20231017	164700	148669183	1823	1823	1823	1823	0
167	20231017	164600	148669183	1823	1823	1823	1823	0
168	20231017	164500	148669183	1823	1823	1823	1823	0
169	20231017	164400	148669183	1823	1823	1823	1823	0
170	20231017	164300	148669183	1823	1823	1823	1823	0
171	20231017	164200	148669183	1823	1823	1823	1823	0
172	20231017	164100	148669183	1823	1823	1823	1823	0
173	20231017	164000	148669183	1823	1823	1823	1823	0
174	20231017	163900	148669183	1823	1823	1823	1823	0
175	20231017	163800	148669183	1823	1823	1823	1823	0
176	20231017	163700	148669183	1823	1823	1823	1823	0
177	20231017	163600	148669183	1823	1823	1823	1823	0
178	20231017	163500	148669183	1823	1823	1823	1823	0
179	20231017	163400	148669183	1823	1823	1823	1823	0
180	20231017	163300	148669183	1823	1823	1823	1823	0
181	20231017	163200	148669183	1823	1823	1823	1823	0
182	20231017	163100	148669183	1823	1823	1823	1823	224
183	20231017	163000	148669183	1823	1823	1823	1823	0
184	20231017	162900	148669183	1823	1823	1823	1823	0
185	20231017	162800	148669183	1823	1823	1823	1823	0
186	20231017	162700	148669183	1823	1823	1823	1823	0
187	20231017	162600	148669183	1823	1823	1823	1823	0
188	20231017	162500	148669183	1823	1823	1823	1823	0
189	20231017	162400	148669183	1823	1823	1823	1823	0
190	20231017	162300	148669183	1823	1823	1823	1823	0
191	20231017	162200	148669183	1823	1823	1823	1823	0
192	20231017	162100	148669183	1823	1823	1823	1823	0
193	20231017	162000	148669183	1823	1823	1823	1823	0
194	20231017	161900	148669183	1823	1823	1823	1823	0
195	20231017	161800	148669183	1823	1823	1823	1823	0
196	20231017	161700	148669183	1823	1823	1823	1823	0
197	20231017	161600	148669183	1823	1823	1823	1823	0
198	20231017	161500	148669183	1823	1823	1823	1823	0
199	20231017	161400	148669183	1823	1823	1823	1823	0
200	20231017	161300	148669183	1823	1823	1823	1823	0
201	20231017	161200	148669183	1823	1823	1823	1823	0
202	20231017	161100	148669183	1823	1823	1823	1823	0
203	20231017	161000	148669183	1823	1823	1823	1823	0
204	20231017	160900	148669183	1823	1823	1823	1823	0
205	20231017	160800	148669183	1823	1823	1823	1823	0
206	20231017	160700	148669183	1823	1823	1823	1823	0
207	20231017	160600	148669183	1823	1823	1823	1823	0
208	20231017	160500	148669183	1823	1823	1823	1823	0
209	20231017	160400	148669183	1823	1823	1823	1823	0
210	20231017	160300	148669183	1823	1823	1823	1823	0
211	20231017	160200	148669183	1823	1823	1823	1823	0
212	20231017	160100	148669183	1823	1823	1823	1823	224
213	20231017	160000	148669183	1823	1823	1823	1823	0
214	20231017	155900	148669183	1823	1823	1823	1823	0
215	20231017	155800	148669183	1823	1823	1823	1823	0
216	20231017	155700	148669183	1823	1823	1823	1823	0
217	20231017	155600	148669183	1823	1823	1823	1823	0
218	20231017	155500	148669183	1823	1823	1823	1823	0
219	20231017	155400	148669183	1823	1823	1823	1823	0
220	20231017	155300	148669183	1823	1823	1823	1823	0
221	20231017	155200	148669183	1823	1823	1823	1823	0
222	20231017	155100	148669183	1823	1823	1823	1823	0
223	20231017	155000	148669183	1823	1823	1823	1823	0
224	20231017	154900	148669183	1823	1823	1823	1823	0
225	20231017	154800	148669183	1823	1823	1823	1823	0
226	20231017	154700	148669183	1823	1823	1823	1823	0
227	20231017	154600	148669183	1823	1823	1823	1823	0
228	20231017	154500	148669183	1823	1823	1823	1823	0
229	20231017	154400	148669183	1823	1823	1823	1823	0
230	20231017	154300	148669183	1823	1823	1823	1823	0
231	20231017	154200	148669183	1823	1823	1823	1823	0
232	20231017	154100	148669183	1823	1823	1823	1823	0
233	20231017	154000	148669183	1823	1823	1823	1823	0
234	20231017	153900	148669183	1823	1823	1823	1823	0
235	20231017	153800	148669183	1823	1823	1823	1823	0
236	20231017	153700	148669183	1823	1823	1823	1823	0
237	20231017	153600	148669183	1823	1823	1823	1823	0
238	20231017	153500	148669183	1823	1823	1823	1823	0
239	20231017	153400	148669183	1823	1823	1823	1823	0
240	20231017	153300	148669183	1823	1823	1823	1823	0
241	20231017	153200	148669183	1823	1823	1823	1823	0
242	20231017	153100	148669183	1823	1823	1823	1823	224
243	20231017	153000	148669183	1823	1823	1823	1823	224
244	20231017	152900	148260831	1825	1825	1825	1825	0
245	20231017	152800	148260831	1825	1825	1825	1825	0
246	20231017	152700	148260831	1825	1825	1825	1825	0
247	20231017	152600	148260831	1825	1825	1825	1825	0
248	20231017	152500	148260831	1825	1825	1825	1825	0
249	20231017	152400	148260831	1825	1825	1825	1825	0
250	20231017	152300	148260831	1825	1825	1825	1825	0
251	20231017	152200	148260831	1825	1825	1825	1825	0
252	20231017	152100	148260831	1825	1825	1825	1825	0
253	20231017	152000	148260831	1825	1825	1825	1825	0
254	20231017	151900	148260831	1825	1825	1825	1825	113
255	20231017	151800	148054606	1825	1825	1825	1825	1
256	20231017	151700	148052781	1825	1825	1825	1825	0
257	20231017	151600	148052781	1825	1827	1827	1825	565
258	20231017	151500	147021075	1827	1826	1827	1826	377
259	20231017	151400	146332302	1826	1829	1829	1826	88
260	20231017	151300	146171385	1834	1834	1834	1834	0
261	20231017	151200	146171385	1834	1834	1834	1834	13
262	20231017	151100	146147543	1840	1844	1844	1840	530
263	20231017	151000	145171253	1856	1844	1856	1844	9
264	20231017	150900	145154585	1857	1857	1857	1857	0
265	20231017	150800	145154585	1857	1856	1857	1855	914
266	20231017	150700	143457460	1856	1856	1856	1856	754
267	20231017	150600	142058036	1858	1858	1858	1858	0
268	20231017	150500	142058036	1858	1854	1858	1854	160
269	20231017	150400	141760902	1858	1858	1858	1858	0
270	20231017	150300	141760902	1858	1858	1858	1858	0
271	20231017	150200	141760902	1858	1858	1858	1857	88
272	20231017	150100	141597439	1858	1858	1858	1858	17
273	20231017	150000	141565853	1859	1855	1859	1855	211
274	20231017	145900	141173968	1855	1855	1855	1855	0
275	20231017	145800	141173968	1855	1855	1855	1855	16
276	20231017	145700	141144288	1859	1859	1859	1859	0
277	20231017	145600	141144288	1859	1859	1859	1859	0
278	20231017	145500	141144288	1859	1856	1859	1855	161
279	20231017	145400	140845382	1857	1857	1857	1857	0
280	20231017	145300	140845382	1857	1857	1857	1857	0
281	20231017	145200	140845382	1857	1857	1857	1857	0
282	20231017	145100	140845382	1857	1857	1857	1857	0
283	20231017	145000	140845382	1857	1840	1857	1840	162
284	20231017	144900	140545405	1840	1840	1840	1840	0
285	20231017	144800	140545405	1840	1837	1840	1837	2
286	20231017	144700	140541728	1826	1826	1826	1826	0
287	20231017	144600	140541728	1826	1826	1826	1826	0
288	20231017	144500	140541728	1826	1833	1840	1826	1351
289	20231017	144400	138072634	1833	1833	1833	1833	0
290	20231017	144300	138072634	1833	1833	1833	1833	0
291	20231017	144200	138072634	1833	1837	1837	1833	155
292	20231017	144100	137788256	1838	1838	1838	1838	7
293	20231017	144000	137775390	1839	1839	1839	1839	0
294	20231017	143900	137775390	1839	1839	1839	1839	0
295	20231017	143800	137775390	1839	1839	1839	1839	0
296	20231017	143700	137775390	1839	1839	1839	1839	0
297	20231017	143600	137775390	1839	1839	1839	1839	0
298	20231017	143500	137775390	1839	1839	1839	1839	0
299	20231017	143400	137775390	1839	1839	1839	1839	0
300	20231017	143300	137775390	1839	1839	1839	1839	171
301	20231017	143200	137460921	1835	1835	1835	1835	0
302	20231017	143100	137460921	1835	1835	1835	1835	24
303	20231017	143000	137416881	1839	1839	1839	1839	0
304	20231017	142900	137416881	1839	1839	1839	1839	0
305	20231017	142800	137416881	1839	1839	1839	1839	45
306	20231017	142700	137334126	1839	1839	1839	1839	0
307	20231017	142600	137334126	1839	1839	1839	1839	179
308	20231017	142500	137004945	1834	1839	1853	1834	13
309	20231017	142400	136981079	1833	1833	1833	1833	215
310	20231017	142300	136586984	1838	1831	1838	1831	100
311	20231017	142200	136403765	1829	1838	1838	1824	2277
312	20231017	142100	132237671	1830	1850	1850	1830	77
313	20231017	142000	132095805	1845	1845	1845	1845	1467
314	20231017	141900	129389190	1860	1851	1860	1851	178
315	20231017	141800	129059018	1853	1853	1853	1853	0
316	20231017	141700	129059018	1853	1851	1853	1851	530
317	20231017	141600	128076930	1853	1853	1853	1853	1
318	20231017	141500	128075077	1853	1853	1853	1853	1
319	20231017	141400	128073224	1861	1861	1861	1861	0
320	20231017	141300	128073224	1861	1861	1861	1861	0
321	20231017	141200	128073224	1861	1850	1861	1850	210
322	20231017	141100	127684267	1850	1850	1850	1850	0
323	20231017	141000	127684267	1850	1850	1850	1850	0
324	20231017	140900	127684267	1850	1850	1850	1850	50
325	20231017	140800	127591767	1846	1846	1846	1846	0
326	20231017	140700	127591767	1846	1850	1850	1846	22
327	20231017	140600	127551075	1846	1850	1850	1846	20
328	20231017	140500	127514115	1846	1850	1850	1846	25
329	20231017	140400	127467925	1846	1847	1850	1846	31
330	20231017	140300	127410685	1847	1847	1847	1847	20
331	20231017	140200	127373745	1838	1838	1838	1838	101
332	20231017	140100	127188107	1838	1838	1838	1838	61
333	20231017	140000	127075989	1838	1838	1838	1838	3
334	20231017	135900	127070475	1838	1838	1838	1838	605
335	20231017	135800	125958485	1838	1838	1838	1838	77
336	20231017	135700	125816959	1838	1836	1838	1836	833
337	20231017	135600	124285971	1836	1836	1836	1836	0
338	20231017	135500	124285971	1836	1836	1836	1836	0
339	20231017	135400	124285971	1836	1836	1836	1836	80
340	20231017	135300	124139091	1835	1831	1835	1831	1771
341	20231017	135200	120893940	1825	1836	1838	1825	411
342	20231017	135100	120139816	1820	1839	1839	1820	2177
343	20231017	135000	116158705	1845	1857	1857	1845	2640
344	20231017	134900	111274515	1858	1859	1859	1858	74
345	20231017	134800	111137019	1862	1862	1862	1862	0
346	20231017	134700	111137019	1862	1873	1873	1862	1846
347	20231017	134600	107686486	1869	1875	1887	1869	417
348	20231017	134500	106906395	1873	1873	1873	1873	0
349	20231017	134400	106906395	1873	1875	1875	1872	449
350	20231017	134300	106065406	1861	1857	1861	1857	2
351	20231017	134200	106061688	1859	1901	1905	1859	1261
352	20231017	134100	103687633	1905	1898	1910	1884	6011
353	20231017	134000	92235324	1880	1885	1900	1880	210
354	20231017	133900	91839028	1891	1878	1891	1878	306
355	20231017	133800	91263772	1881	1878	1881	1878	588
356	20231017	133700	90158009	1880	1876	1880	1876	201
357	20231017	133600	89780133	1876	1876	1876	1876	47
358	20231017	133500	89691961	1876	1876	1876	1876	1
359	20231017	133400	89690085	1876	1876	1876	1876	102
360	20231017	133300	89498733	1880	1877	1881	1877	5
361	20231017	133200	89489335	1877	1877	1881	1876	979
362	20231017	133100	87652170	1881	1876	1881	1876	133
363	20231017	133000	87402372	1877	1877	1877	1874	51
364	20231017	132900	87306690	1877	1870	1877	1870	374
365	20231017	132800	86606877	1871	1869	1871	1869	215
366	20231017	132700	86204805	1870	1863	1870	1863	89
367	20231017	132600	86038427	1869	1863	1869	1863	13
368	20231017	132500	86014150	1869	1864	1869	1862	4
369	20231017	132400	86006688	1864	1859	1864	1859	5
370	20231017	132300	85997377	1855	1853	1855	1853	454
371	20231017	132200	85155662	1853	1853	1853	1853	28
372	20231017	132100	85103778	1854	1853	1854	1853	123
373	20231017	132000	84875738	1853	1853	1853	1853	1
374	20231017	131900	84873885	1853	1853	1853	1853	2
375	20231017	131800	84870179	1853	1853	1853	1853	1
376	20231017	131700	84868326	1853	1853	1853	1853	10
377	20231017	131600	84849796	1852	1852	1852	1852	1
378	20231017	131500	84847944	1852	1852	1852	1852	2
379	20231017	131400	84844240	1856	1848	1867	1848	278
380	20231017	131300	84325603	1848	1848	1848	1848	2
381	20231017	131200	84321907	1848	1848	1848	1848	1
382	20231017	131100	84320059	1846	1849	1849	1846	442
383	20231017	131000	83503806	1848	1848	1848	1848	1
384	20231017	130900	83501958	1853	1847	1853	1847	69
385	20231017	130800	83374118	1853	1846	1853	1846	39
386	20231017	130700	83301871	1851	1846	1851	1846	5
387	20231017	130600	83292629	1849	1845	1849	1845	16
388	20231017	130500	83263051	1845	1845	1845	1845	2
389	20231017	130400	83259361	1845	1845	1845	1845	1
390	20231017	130300	83257516	1844	1844	1844	1844	2
391	20231017	130200	83253828	1844	1844	1844	1844	21
392	20231017	130100	83215104	1845	1844	1845	1844	24
393	20231017	130000	83170826	1844	1844	1844	1844	1
394	20231017	125900	83168982	1844	1844	1844	1844	2
395	20231017	125800	83165294	1844	1844	1844	1844	1
396	20231017	125700	83163450	1844	1844	1844	1844	2
397	20231017	125600	83159762	1845	1844	1845	1844	42
398	20231017	125500	83082273	1845	1845	1845	1845	2
399	20231017	125400	83078583	1843	1843	1843	1843	1
400	20231017	125300	83076740	1843	1843	1843	1843	2
401	20231017	125200	83073054	1842	1840	1842	1840	81
402	20231017	125100	82923854	1840	1840	1840	1840	2
403	20231017	125000	82920174	1841	1839	1841	1839	84
404	20231017	124900	82765540	1839	1839	1839	1839	2
405	20231017	124800	82761862	1839	1839	1839	1839	2
406	20231017	124700	82758184	1839	1839	1839	1839	1
407	20231017	124600	82756345	1839	1839	1839	1839	2
408	20231017	124500	82752667	1839	1839	1839	1839	1
409	20231017	124400	82750828	1839	1839	1839	1839	24
410	20231017	124300	82706692	1839	1839	1839	1839	312
411	20231017	124200	82132924	1839	1839	1839	1839	112
412	20231017	124100	81926956	1840	1840	1840	1840	44
413	20231017	124000	81845996	1840	1840	1840	1840	2
414	20231017	123900	81842316	1841	1841	1841	1841	11
415	20231017	123800	81822065	1841	1840	1841	1840	12
416	20231017	123700	81799975	1841	1841	1841	1841	91
417	20231017	123600	81632444	1841	1841	1841	1841	2
418	20231017	123500	81628762	1841	1841	1841	1841	71
419	20231017	123400	81498051	1841	1841	1841	1841	2
420	20231017	123300	81494369	1841	1841	1841	1841	1
421	20231017	123200	81492528	1841	1841	1841	1841	2
422	20231017	123100	81488846	1839	1839	1839	1839	1
423	20231017	123000	81487007	1838	1834	1840	1834	852
424	20231017	122900	79921015	1832	1832	1832	1832	1
425	20231017	122800	79919183	1831	1831	1831	1831	2
426	20231017	122700	79915521	1831	1831	1831	1831	12
427	20231017	122600	79893549	1835	1836	1836	1835	100
428	20231017	122500	79709970	1838	1838	1838	1838	121
429	20231017	122400	79487572	1838	1838	1838	1838	2
430	20231017	122300	79483896	1837	1837	1837	1837	1
431	20231017	122200	79482059	1849	1836	1849	1836	22
432	20231017	122100	79441408	1849	1831	1849	1831	117
433	20231017	122000	79225129	1849	1829	1849	1829	4
434	20231017	121900	79217787	1829	1829	1829	1829	1
435	20231017	121800	79215958	1829	1829	1829	1829	2
436	20231017	121700	79212300	1830	1827	1830	1827	22
437	20231017	121600	79172043	1826	1826	1826	1826	2
438	20231017	121500	79168391	1826	1826	1826	1826	1
439	20231017	121400	79166565	1830	1826	1830	1826	4
440	20231017	121300	79159254	1826	1826	1826	1826	1
441	20231017	121200	79157428	1826	1826	1826	1826	2
442	20231017	121100	79153776	1824	1824	1824	1824	1
443	20231017	121000	79151952	1824	1824	1824	1824	3
444	20231017	120900	79146480	1823	1826	1826	1823	1002
445	20231017	120800	77319681	1826	1826	1826	1826	1
446	20231017	120700	77317855	1825	1825	1825	1825	2
447	20231017	120600	77314205	1825	1825	1825	1825	30
448	20231017	120500	77259455	1826	1826	1826	1826	2
449	20231017	120400	77255803	1826	1826	1826	1826	1
450	20231017	120300	77253977	1823	1824	1824	1823	2
451	20231017	120200	77250330	1829	1828	1830	1828	18
452	20231017	120100	77217399	1830	1826	1830	1825	268
453	20231017	120000	76727482	1827	1827	1827	1827	1
454	20231017	115900	76725655	1828	1827	1828	1824	3
455	20231017	115800	76720176	1828	1827	1828	1827	43
456	20231017	115700	76641573	1827	1827	1827	1827	2
457	20231017	115600	76637919	1828	1827	1828	1827	2
458	20231017	115500	76634264	1827	1827	1827	1827	2
459	20231017	115400	76630610	1827	1827	1827	1827	1
460	20231017	115300	76628783	1827	1827	1827	1827	2
461	20231017	115200	76625129	1825	1826	1826	1825	5
462	20231017	115100	76616002	1825	1824	1827	1824	6
463	20231017	115000	76605050	1826	1825	1854	1825	62
464	20231017	114900	76490184	1854	1818	1854	1818	242
465	20231017	114800	76046534	1818	1818	1818	1818	1
466	20231017	114700	76044716	1818	1818	1818	1818	2
467	20231017	114600	76041080	1817	1817	1817	1817	1
468	20231017	114500	76039263	1817	1817	1817	1817	2
469	20231017	114400	76035629	1816	1814	1816	1814	10
470	20231017	114300	76017471	1816	1816	1820	1816	205
471	20231017	114200	75645179	1820	1817	1833	1817	106
472	20231017	114100	75451623	1821	1812	1821	1812	1222
473	20231017	114000	73229152	1815	1815	1815	1815	1
474	20231017	113900	73227337	1820	1820	1820	1820	249
475	20231017	113800	72774157	1820	1820	1820	1820	1
476	20231017	113700	72772337	1821	1821	1821	1821	2
477	20231017	113600	72768695	1824	1822	1824	1822	7
478	20231017	113500	72755929	1826	1822	1826	1822	12
479	20231017	113400	72734025	1824	1820	1824	1820	68
480	20231017	113300	72610009	1820	1841	1841	1820	1189
481	20231017	113200	70424761	1855	1862	1862	1855	558
482	20231017	113100	69385912	1859	1859	1866	1859	325
483	20231017	113000	68780061	1866	1863	1866	1863	538
484	20231017	112900	67776165	1863	1859	1870	1859	536
485	20231017	112800	66773863	1863	1863	1870	1859	7
486	20231017	112700	66760817	1859	1856	1859	1856	2
487	20231017	112600	66757102	1854	1855	1855	1854	2
488	20231017	112500	66753393	1869	1855	1869	1855	32
489	20231017	112400	66693671	1855	1854	1855	1854	27
490	20231017	112300	66643604	1854	1849	1854	1849	449
491	20231017	112200	65811165	1849	1844	1849	1844	3
492	20231017	112100	65805628	1844	1841	1844	1841	2
493	20231017	112000	65801943	1837	1833	1837	1833	1151
494	20231017	111900	63687564	1833	1833	1833	1833	1
495	20231017	111800	63685731	1832	1832	1832	1832	2
496	20231017	111700	63682067	1832	1832	1832	1832	1
497	20231017	111600	63680235	1832	1832	1832	1832	2
498	20231017	111500	63676571	1832	1832	1832	1832	1
499	20231017	111400	63674739	1836	1832	1836	1832	46
500	20231017	111300	63590427	1832	1829	1832	1829	71
501	20231017	111200	63460358	1829	1829	1829	1829	52
502	20231017	111100	63365250	1832	1828	1832	1828	65
503	20231017	111000	63246174	1832	1835	1835	1829	863
504	20231017	110900	61667074	1840	1836	1849	1836	983
505	20231017	110800	59858197	1836	1831	1836	1829	171
506	20231017	110700	59544850	1831	1823	1831	1823	8
507	20231017	110600	59530225	1823	1823	1823	1823	2
508	20231017	110500	59526579	1823	1820	1823	1820	231
509	20231017	110400	59105499	1820	1820	1820	1820	2
510	20231017	110300	59101859	1819	1819	1819	1819	1
511	20231017	110200	59100040	1819	1819	1819	1819	7
512	20231017	110100	59087307	1819	1822	1822	1819	201
513	20231017	110000	58721531	1826	1821	1826	1821	626
514	20231017	105900	57580631	1821	1813	1821	1813	28
515	20231017	105800	57529718	1811	1811	1811	1811	2
516	20231017	105700	57526096	1818	1811	1818	1811	28
517	20231017	105600	57475229	1812	1810	1812	1810	239
518	20231017	105500	57042384	1810	1810	1810	1810	1
519	20231017	105400	57040574	1810	1810	1810	1810	2
520	20231017	105300	57036954	1810	1810	1810	1810	25
521	20231017	105200	56991704	1810	1810	1810	1810	1
522	20231017	105100	56989894	1811	1810	1811	1810	24
523	20231017	105000	56946433	1810	1810	1810	1810	1
524	20231017	104900	56944623	1810	1810	1810	1810	2
525	20231017	104800	56941003	1810	1810	1810	1810	1
526	20231017	104700	56939193	1810	1811	1811	1810	19
527	20231017	104600	56904786	1811	1808	1812	1808	9
528	20231017	104500	56888485	1808	1806	1812	1806	156
529	20231017	104400	56606332	1808	1804	1808	1804	21
530	20231017	104300	56568369	1804	1804	1804	1804	2
531	20231017	104200	56564761	1804	1804	1804	1804	1
532	20231017	104100	56562957	1802	1802	1802	1802	2
533	20231017	104000	56559353	1801	1801	1801	1801	1
534	20231017	103900	56557552	1803	1800	1803	1800	60
535	20231017	103800	56449378	1800	1800	1800	1800	1
536	20231017	103700	56447578	1800	1800	1800	1800	2
537	20231017	103600	56443978	1800	1800	1800	1800	6
538	20231017	103500	56433178	1800	1800	1800	1800	2
539	20231017	103400	56429578	1803	1806	1806	1803	1001
540	20231017	103300	54622480	1806	1806	1806	1806	580
541	20231017	103200	53575000	1806	1806	1806	1806	558
542	20231017	103100	52567252	1806	1806	1806	1806	2
543	20231017	103000	52563640	1806	1806	1806	1806	1
544	20231017	102900	52561834	1806	1806	1808	1806	164
545	20231017	102800	52265550	1806	1806	1806	1806	73
546	20231017	102700	52133712	1806	1806	1806	1806	2
547	20231017	102600	52130100	1806	1806	1807	1806	102
548	20231017	102500	51945795	1806	1806	1806	1806	2
549	20231017	102400	51942183	1806	1801	1806	1801	1358
550	20231017	102300	49490980	1801	1800	1801	1800	16
551	20231017	102200	49462166	1800	1797	1800	1797	170
552	20231017	102100	49156170	1796	1796	1796	1796	2
553	20231017	102000	49152578	1796	1794	1796	1794	198
554	20231017	101900	48796972	1796	1794	1796	1794	9
555	20231017	101800	48780812	1794	1794	1794	1794	11
556	20231017	101700	48761078	1794	1794	1794	1794	2
557	20231017	101600	48757490	1796	1793	1796	1793	3
558	20231017	101500	48752108	1794	1797	1801	1794	1005
559	20231017	101400	46949088	1801	1789	1801	1789	4615
560	20231017	101300	38669662	1794	1787	1794	1787	7
561	20231017	101200	38657115	1794	1787	1794	1787	4
562	20231017	101100	38649956	1790	1785	1794	1785	16
563	20231017	101000	38621269	1789	1785	1789	1785	3
564	20231017	100900	38615910	1794	1785	1794	1785	187
565	20231017	100800	38280523	1784	1784	1784	1784	2
566	20231017	100700	38276955	1783	1783	1783	1783	2
567	20231017	100600	38273389	1785	1780	1785	1780	1775
568	20231017	100500	35108406	1780	1777	1780	1777	2
569	20231017	100400	35104849	1776	1776	1776	1776	2
570	20231017	100300	35101297	1776	1775	1776	1775	297
571	20231017	100200	34573826	1775	1775	1775	1775	2
572	20231017	100100	34570276	1776	1774	1776	1774	78
573	20231017	100000	34431755	1774	1774	1774	1774	2
574	20231017	095900	34428207	1774	1774	1774	1774	1
575	20231017	095800	34426433	1774	1774	1774	1774	2
576	20231017	095700	34422885	1774	1774	1774	1774	251
577	20231017	095600	33977611	1774	1775	1776	1774	73
578	20231017	095500	33848061	1775	1774	1775	1774	16
579	20231017	095400	33819662	1774	1774	1774	1774	2
580	20231017	095300	33816114	1775	1769	1775	1769	143
581	20231017	095200	33563000	1769	1769	1769	1769	2
582	20231017	095100	33559462	1769	1769	1769	1769	1
583	20231017	095000	33557693	1769	1769	1769	1769	2
584	20231017	094900	33554155	1769	1769	1769	1769	1
585	20231017	094800	33552386	1769	1769	1769	1769	2
586	20231017	094700	33548848	1770	1769	1770	1769	50
587	20231017	094600	33460349	1769	1768	1769	1768	11
588	20231017	094500	33440892	1768	1768	1768	1768	2
589	20231017	094400	33437356	1770	1768	1770	1768	3
590	20231017	094300	33432050	1768	1768	1768	1768	1
591	20231017	094200	33430282	1768	1768	1768	1768	2
592	20231017	094100	33426746	1768	1768	1768	1768	101
593	20231017	094000	33248178	1768	1768	1768	1768	2
594	20231017	093900	33244642	1768	1768	1768	1768	1
595	20231017	093800	33242874	1768	1768	1768	1768	2
596	20231017	093700	33239338	1768	1768	1768	1768	2
597	20231017	093600	33235802	1768	1768	1768	1768	1
598	20231017	093500	33234034	1768	1768	1768	1768	2
599	20231017	093400	33230498	1768	1767	1768	1767	271
600	20231017	093300	32751371	1767	1767	1767	1767	2
601	20231017	093200	32747837	1767	1767	1767	1767	52
602	20231017	093100	32655953	1767	1767	1767	1767	52
603	20231017	093000	32564069	1766	1766	1766	1766	1
604	20231017	092900	32562303	1766	1766	1766	1766	2
605	20231017	092800	32558771	1768	1766	1768	1766	226
606	20231017	092700	32159505	1766	1766	1766	1766	334
607	20231017	092600	31569661	1766	1766	1766	1766	84
608	20231017	092500	31421317	1765	1765	1765	1765	71
609	20231017	092400	31296002	1765	1765	1765	1765	100
610	20231017	092300	31119502	1765	1761	1765	1761	310
611	20231017	092200	30572909	1761	1762	1762	1761	8
612	20231017	092100	30558816	1760	1759	1760	1759	292
613	20231017	092000	30045149	1760	1759	1760	1759	4
614	20231017	091900	30038110	1760	1759	1760	1759	2
615	20231017	091800	30034591	1755	1755	1755	1755	202
616	20231017	091700	29680081	1761	1761	1761	1761	52
617	20231017	091600	29588509	1762	1762	1762	1762	0
618	20231017	091500	29588509	1762	1762	1762	1762	132
619	20231017	091400	29355925	1762	1762	1762	1762	0
620	20231017	091300	29355925	1762	1762	1762	1762	10
621	20231017	091200	29338305	1762	1762	1762	1762	0
622	20231017	091100	29338305	1762	1762	1762	1762	9
623	20231017	091000	29322447	1762	1762	1762	1762	4
624	20231017	090900	29315399	1762	1762	1762	1762	0
625	20231017	090800	29315399	1762	1762	1762	1762	173
626	20231017	090700	29010573	1765	1765	1765	1765	0
627	20231017	090600	29010573	1765	1764	1765	1750	542
628	20231017	090500	28056042	1765	1765	1765	1765	1878
629	20231017	090400	24741372	1750	1750	1766	1750	144
630	20231017	090300	24489052	1766	1764	1766	1741	1440
631	20231017	090200	21949744	1764	1750	1764	1750	575
632	20231017	090100	20943480	1750	1750	1750	1750	0
633	20231017	090000	20943480	1750	1766	1766	1750	11795