KissMeData/321370/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204600	4124024325	5030	5030	5030	5030	11174
3	20231012	204500	4124024325	5030	5030	5030	5030	0
4	20231012	204400	4124024325	5030	5030	5030	5030	0
5	20231012	204300	4124024325	5030	5030	5030	5030	0
6	20231012	204200	4124024325	5030	5030	5030	5030	0
7	20231012	204100	4124024325	5030	5030	5030	5030	0
8	20231012	204000	4124024325	5030	5030	5030	5030	0
9	20231012	203900	4124024325	5030	5030	5030	5030	0
10	20231012	203800	4124024325	5030	5030	5030	5030	0
11	20231012	203700	4124024325	5030	5030	5030	5030	0
12	20231012	203600	4124024325	5030	5030	5030	5030	0
13	20231012	203500	4124024325	5030	5030	5030	5030	0
14	20231012	203400	4124024325	5030	5030	5030	5030	0
15	20231012	203300	4124024325	5030	5030	5030	5030	0
16	20231012	203200	4124024325	5030	5030	5030	5030	0
17	20231012	203100	4124024325	5030	5030	5030	5030	0
18	20231012	203000	4124024325	5030	5030	5030	5030	0
19	20231012	202900	4124024325	5030	5030	5030	5030	0
20	20231012	202800	4124024325	5030	5030	5030	5030	0
21	20231012	202700	4124024325	5030	5030	5030	5030	0
22	20231012	202600	4124024325	5030	5030	5030	5030	0
23	20231012	202500	4124024325	5030	5030	5030	5030	0
24	20231012	202400	4124024325	5030	5030	5030	5030	0
25	20231012	202300	4124024325	5030	5030	5030	5030	0
26	20231012	202200	4124024325	5030	5030	5030	5030	0
27	20231012	202100	4124024325	5030	5030	5030	5030	0
28	20231012	202000	4124024325	5030	5030	5030	5030	0
29	20231012	201900	4124024325	5030	5030	5030	5030	0
30	20231012	201800	4124024325	5030	5030	5030	5030	0
31	20231012	201700	4124024325	5030	5030	5030	5030	0
32	20231012	201600	4124024325	5030	5030	5030	5030	11174
33	20231012	201500	4124024325	5030	5030	5030	5030	0
34	20231012	201400	4124024325	5030	5030	5030	5030	0
35	20231012	201300	4124024325	5030	5030	5030	5030	0
36	20231012	201200	4124024325	5030	5030	5030	5030	0
37	20231012	201100	4124024325	5030	5030	5030	5030	0
38	20231012	201000	4124024325	5030	5030	5030	5030	0
39	20231012	200900	4124024325	5030	5030	5030	5030	0
40	20231012	200800	4124024325	5030	5030	5030	5030	0
41	20231012	200700	4124024325	5030	5030	5030	5030	0
42	20231012	200600	4124024325	5030	5030	5030	5030	0
43	20231012	200500	4124024325	5030	5030	5030	5030	0
44	20231012	200400	4124024325	5030	5030	5030	5030	0
45	20231012	200300	4124024325	5030	5030	5030	5030	0
46	20231012	200200	4124024325	5030	5030	5030	5030	0
47	20231012	200100	4124024325	5030	5030	5030	5030	0
48	20231012	200000	4124024325	5030	5030	5030	5030	0
49	20231012	195900	4124024325	5030	5030	5030	5030	0
50	20231012	195800	4124024325	5030	5030	5030	5030	0
51	20231012	195700	4124024325	5030	5030	5030	5030	0
52	20231012	195600	4124024325	5030	5030	5030	5030	0
53	20231012	195500	4124024325	5030	5030	5030	5030	0
54	20231012	195400	4124024325	5030	5030	5030	5030	0
55	20231012	195300	4124024325	5030	5030	5030	5030	0
56	20231012	195200	4124024325	5030	5030	5030	5030	0
57	20231012	195100	4124024325	5030	5030	5030	5030	0
58	20231012	195000	4124024325	5030	5030	5030	5030	0
59	20231012	194900	4124024325	5030	5030	5030	5030	0
60	20231012	194800	4124024325	5030	5030	5030	5030	0
61	20231012	194700	4124024325	5030	5030	5030	5030	0
62	20231012	194600	4124024325	5030	5030	5030	5030	11174
63	20231012	194500	4124024325	5030	5030	5030	5030	0
64	20231012	194400	4124024325	5030	5030	5030	5030	0
65	20231012	194300	4124024325	5030	5030	5030	5030	0
66	20231012	194200	4124024325	5030	5030	5030	5030	0
67	20231012	194100	4124024325	5030	5030	5030	5030	0
68	20231012	194000	4124024325	5030	5030	5030	5030	0
69	20231012	193900	4124024325	5030	5030	5030	5030	0
70	20231012	193800	4124024325	5030	5030	5030	5030	0
71	20231012	193700	4124024325	5030	5030	5030	5030	0
72	20231012	193600	4124024325	5030	5030	5030	5030	0
73	20231012	193500	4124024325	5030	5030	5030	5030	0
74	20231012	193400	4124024325	5030	5030	5030	5030	0
75	20231012	193300	4124024325	5030	5030	5030	5030	0
76	20231012	193200	4124024325	5030	5030	5030	5030	0
77	20231012	193100	4124024325	5030	5030	5030	5030	0
78	20231012	193000	4124024325	5030	5030	5030	5030	0
79	20231012	192900	4124024325	5030	5030	5030	5030	0
80	20231012	192800	4124024325	5030	5030	5030	5030	0
81	20231012	192700	4124024325	5030	5030	5030	5030	0
82	20231012	192600	4124024325	5030	5030	5030	5030	0
83	20231012	192500	4124024325	5030	5030	5030	5030	0
84	20231012	192400	4124024325	5030	5030	5030	5030	0
85	20231012	192300	4124024325	5030	5030	5030	5030	0
86	20231012	192200	4124024325	5030	5030	5030	5030	0
87	20231012	192100	4124024325	5030	5030	5030	5030	0
88	20231012	192000	4124024325	5030	5030	5030	5030	0
89	20231012	191900	4124024325	5030	5030	5030	5030	0
90	20231012	191800	4124024325	5030	5030	5030	5030	0
91	20231012	191700	4124024325	5030	5030	5030	5030	0
92	20231012	191600	4124024325	5030	5030	5030	5030	11174
93	20231012	191500	4124024325	5030	5030	5030	5030	0
94	20231012	191400	4124024325	5030	5030	5030	5030	0
95	20231012	191300	4124024325	5030	5030	5030	5030	0
96	20231012	191200	4124024325	5030	5030	5030	5030	0
97	20231012	191100	4124024325	5030	5030	5030	5030	0
98	20231012	191000	4124024325	5030	5030	5030	5030	0
99	20231012	190900	4124024325	5030	5030	5030	5030	0
100	20231012	190800	4124024325	5030	5030	5030	5030	0
101	20231012	190700	4124024325	5030	5030	5030	5030	0
102	20231012	190600	4124024325	5030	5030	5030	5030	0
103	20231012	190500	4124024325	5030	5030	5030	5030	0
104	20231012	190400	4124024325	5030	5030	5030	5030	0
105	20231012	190300	4124024325	5030	5030	5030	5030	0
106	20231012	190200	4124024325	5030	5030	5030	5030	0
107	20231012	190100	4124024325	5030	5030	5030	5030	0
108	20231012	190000	4124024325	5030	5030	5030	5030	0
109	20231012	185900	4124024325	5030	5030	5030	5030	0
110	20231012	185800	4124024325	5030	5030	5030	5030	0
111	20231012	185700	4124024325	5030	5030	5030	5030	0
112	20231012	185600	4124024325	5030	5030	5030	5030	0
113	20231012	185500	4124024325	5030	5030	5030	5030	0
114	20231012	185400	4124024325	5030	5030	5030	5030	0
115	20231012	185300	4124024325	5030	5030	5030	5030	0
116	20231012	185200	4124024325	5030	5030	5030	5030	0
117	20231012	185100	4124024325	5030	5030	5030	5030	0
118	20231012	185000	4124024325	5030	5030	5030	5030	0
119	20231012	184900	4124024325	5030	5030	5030	5030	0
120	20231012	184800	4124024325	5030	5030	5030	5030	0
121	20231012	184700	4124024325	5030	5030	5030	5030	0
122	20231012	184600	4124024325	5030	5030	5030	5030	11174
123	20231012	184500	4124024325	5030	5030	5030	5030	0
124	20231012	184400	4124024325	5030	5030	5030	5030	0
125	20231012	184300	4124024325	5030	5030	5030	5030	0
126	20231012	184200	4124024325	5030	5030	5030	5030	0
127	20231012	184100	4124024325	5030	5030	5030	5030	0
128	20231012	184000	4124024325	5030	5030	5030	5030	0
129	20231012	183900	4124024325	5030	5030	5030	5030	0
130	20231012	183800	4124024325	5030	5030	5030	5030	0
131	20231012	183700	4124024325	5030	5030	5030	5030	0
132	20231012	183600	4124024325	5030	5030	5030	5030	0
133	20231012	183500	4124024325	5030	5030	5030	5030	0
134	20231012	183400	4124024325	5030	5030	5030	5030	0
135	20231012	183300	4124024325	5030	5030	5030	5030	0
136	20231012	183200	4124024325	5030	5030	5030	5030	0
137	20231012	183100	4124024325	5030	5030	5030	5030	0
138	20231012	183000	4124024325	5030	5030	5030	5030	0
139	20231012	182900	4124024325	5030	5030	5030	5030	0
140	20231012	182800	4124024325	5030	5030	5030	5030	0
141	20231012	182700	4124024325	5030	5030	5030	5030	0
142	20231012	182600	4124024325	5030	5030	5030	5030	0
143	20231012	182500	4124024325	5030	5030	5030	5030	0
144	20231012	182400	4124024325	5030	5030	5030	5030	0
145	20231012	182300	4124024325	5030	5030	5030	5030	0
146	20231012	182200	4124024325	5030	5030	5030	5030	0
147	20231012	182100	4124024325	5030	5030	5030	5030	0
148	20231012	182000	4124024325	5030	5030	5030	5030	0
149	20231012	181900	4124024325	5030	5030	5030	5030	0
150	20231012	181800	4124024325	5030	5030	5030	5030	0
151	20231012	181700	4124024325	5030	5030	5030	5030	0
152	20231012	181600	4124024325	5030	5030	5030	5030	11174
153	20231012	181500	4124024325	5030	5030	5030	5030	0
154	20231012	181400	4124024325	5030	5030	5030	5030	0
155	20231012	181300	4124024325	5030	5030	5030	5030	0
156	20231012	181200	4124024325	5030	5030	5030	5030	0
157	20231012	181100	4124024325	5030	5030	5030	5030	0
158	20231012	181000	4124024325	5030	5030	5030	5030	0
159	20231012	180900	4124024325	5030	5030	5030	5030	0
160	20231012	180800	4124024325	5030	5030	5030	5030	0
161	20231012	180700	4124024325	5030	5030	5030	5030	0
162	20231012	180600	4124024325	5030	5030	5030	5030	0
163	20231012	180500	4124024325	5030	5030	5030	5030	0
164	20231012	180400	4124024325	5030	5030	5030	5030	0
165	20231012	180300	4124024325	5030	5030	5030	5030	0
166	20231012	180200	4124024325	5030	5030	5030	5030	0
167	20231012	180100	4124024325	5030	5030	5030	5030	0
168	20231012	180000	4124024325	5030	5030	5030	5030	0
169	20231012	175900	4124024325	5030	5030	5030	5030	0
170	20231012	175800	4124024325	5030	5030	5030	5030	0
171	20231012	175700	4124024325	5030	5030	5030	5030	0
172	20231012	175600	4124024325	5030	5030	5030	5030	0
173	20231012	175500	4124024325	5030	5030	5030	5030	0
174	20231012	175400	4124024325	5030	5030	5030	5030	0
175	20231012	175300	4124024325	5030	5030	5030	5030	0
176	20231012	175200	4124024325	5030	5030	5030	5030	0
177	20231012	175100	4124024325	5030	5030	5030	5030	0
178	20231012	175000	4124024325	5030	5030	5030	5030	0
179	20231012	174900	4124024325	5030	5030	5030	5030	0
180	20231012	174800	4124024325	5030	5030	5030	5030	0
181	20231012	174700	4124024325	5030	5030	5030	5030	0
182	20231012	174600	4124024325	5030	5030	5030	5030	11174
183	20231012	174500	4124024325	5030	5030	5030	5030	0
184	20231012	174400	4124024325	5030	5030	5030	5030	0
185	20231012	174300	4124024325	5030	5030	5030	5030	0
186	20231012	174200	4124024325	5030	5030	5030	5030	0
187	20231012	174100	4124024325	5030	5030	5030	5030	0
188	20231012	174000	4124024325	5030	5030	5030	5030	0
189	20231012	173900	4124024325	5030	5030	5030	5030	0
190	20231012	173800	4124024325	5030	5030	5030	5030	0
191	20231012	173700	4124024325	5030	5030	5030	5030	0
192	20231012	173600	4124024325	5030	5030	5030	5030	0
193	20231012	173500	4124024325	5030	5030	5030	5030	0
194	20231012	173400	4124024325	5030	5030	5030	5030	0
195	20231012	173300	4124024325	5030	5030	5030	5030	0
196	20231012	173200	4124024325	5030	5030	5030	5030	0
197	20231012	173100	4124024325	5030	5030	5030	5030	0
198	20231012	173000	4124024325	5030	5030	5030	5030	0
199	20231012	172900	4124024325	5030	5030	5030	5030	0
200	20231012	172800	4124024325	5030	5030	5030	5030	0
201	20231012	172700	4124024325	5030	5030	5030	5030	0
202	20231012	172600	4124024325	5030	5030	5030	5030	0
203	20231012	172500	4124024325	5030	5030	5030	5030	0
204	20231012	172400	4124024325	5030	5030	5030	5030	0
205	20231012	172300	4124024325	5030	5030	5030	5030	0
206	20231012	172200	4124024325	5030	5030	5030	5030	0
207	20231012	172100	4124024325	5030	5030	5030	5030	0
208	20231012	172000	4124024325	5030	5030	5030	5030	0
209	20231012	171900	4124024325	5030	5030	5030	5030	0
210	20231012	171800	4124024325	5030	5030	5030	5030	0
211	20231012	171700	4124024325	5030	5030	5030	5030	0
212	20231012	171600	4124024325	5030	5030	5030	5030	11174
213	20231012	171500	4124024325	5030	5030	5030	5030	0
214	20231012	171400	4124024325	5030	5030	5030	5030	0
215	20231012	171300	4124024325	5030	5030	5030	5030	0
216	20231012	171200	4124024325	5030	5030	5030	5030	0
217	20231012	171100	4124024325	5030	5030	5030	5030	0
218	20231012	171000	4124024325	5030	5030	5030	5030	0
219	20231012	170900	4124024325	5030	5030	5030	5030	0
220	20231012	170800	4124024325	5030	5030	5030	5030	0
221	20231012	170700	4124024325	5030	5030	5030	5030	0
222	20231012	170600	4124024325	5030	5030	5030	5030	0
223	20231012	170500	4124024325	5030	5030	5030	5030	0
224	20231012	170400	4124024325	5030	5030	5030	5030	0
225	20231012	170300	4124024325	5030	5030	5030	5030	0
226	20231012	170200	4124024325	5030	5030	5030	5030	0
227	20231012	170100	4124024325	5030	5030	5030	5030	0
228	20231012	170000	4124024325	5030	5030	5030	5030	0
229	20231012	165900	4124024325	5030	5030	5030	5030	0
230	20231012	165800	4124024325	5030	5030	5030	5030	0
231	20231012	165700	4124024325	5030	5030	5030	5030	0
232	20231012	165600	4124024325	5030	5030	5030	5030	0
233	20231012	165500	4124024325	5030	5030	5030	5030	0
234	20231012	165400	4124024325	5030	5030	5030	5030	0
235	20231012	165300	4124024325	5030	5030	5030	5030	0
236	20231012	165200	4124024325	5030	5030	5030	5030	0
237	20231012	165100	4124024325	5030	5030	5030	5030	0
238	20231012	165000	4124024325	5030	5030	5030	5030	0
239	20231012	164900	4124024325	5030	5030	5030	5030	0
240	20231012	164800	4124024325	5030	5030	5030	5030	0
241	20231012	164700	4124024325	5030	5030	5030	5030	0
242	20231012	164600	4124024325	5030	5030	5030	5030	11174
243	20231012	164500	4124024325	5030	5030	5030	5030	0
244	20231012	164400	4124024325	5030	5030	5030	5030	0
245	20231012	164300	4124024325	5030	5030	5030	5030	0
246	20231012	164200	4124024325	5030	5030	5030	5030	0
247	20231012	164100	4124024325	5030	5030	5030	5030	0
248	20231012	164000	4124024325	5030	5030	5030	5030	0
249	20231012	163900	4124024325	5030	5030	5030	5030	0
250	20231012	163800	4124024325	5030	5030	5030	5030	0
251	20231012	163700	4124024325	5030	5030	5030	5030	0
252	20231012	163600	4124024325	5030	5030	5030	5030	0
253	20231012	163500	4124024325	5030	5030	5030	5030	0
254	20231012	163400	4124024325	5030	5030	5030	5030	0
255	20231012	163300	4124024325	5030	5030	5030	5030	0
256	20231012	163200	4124024325	5030	5030	5030	5030	0
257	20231012	163100	4124024325	5030	5030	5030	5030	0
258	20231012	163000	4124024325	5030	5030	5030	5030	0
259	20231012	162900	4124024325	5030	5030	5030	5030	0
260	20231012	162800	4124024325	5030	5030	5030	5030	0
261	20231012	162700	4124024325	5030	5030	5030	5030	0
262	20231012	162600	4124024325	5030	5030	5030	5030	0
263	20231012	162500	4124024325	5030	5030	5030	5030	0
264	20231012	162400	4124024325	5030	5030	5030	5030	0
265	20231012	162300	4124024325	5030	5030	5030	5030	0
266	20231012	162200	4124024325	5030	5030	5030	5030	0
267	20231012	162100	4124024325	5030	5030	5030	5030	0
268	20231012	162000	4124024325	5030	5030	5030	5030	0
269	20231012	161900	4124024325	5030	5030	5030	5030	0
270	20231012	161800	4124024325	5030	5030	5030	5030	0
271	20231012	161700	4124024325	5030	5030	5030	5030	0
272	20231012	161600	4124024325	5030	5030	5030	5030	11174
273	20231012	161500	4124024325	5030	5030	5030	5030	0
274	20231012	161400	4124024325	5030	5030	5030	5030	0
275	20231012	161300	4124024325	5030	5030	5030	5030	0
276	20231012	161200	4124024325	5030	5030	5030	5030	0
277	20231012	161100	4124024325	5030	5030	5030	5030	0
278	20231012	161000	4124024325	5030	5030	5030	5030	0
279	20231012	160900	4124024325	5030	5030	5030	5030	0
280	20231012	160800	4124024325	5030	5030	5030	5030	0
281	20231012	160700	4124024325	5030	5030	5030	5030	0
282	20231012	160600	4124024325	5030	5030	5030	5030	0
283	20231012	160500	4124024325	5030	5030	5030	5030	0
284	20231012	160400	4124024325	5030	5030	5030	5030	0
285	20231012	160300	4124024325	5030	5030	5030	5030	0
286	20231012	160200	4124024325	5030	5030	5030	5030	0
287	20231012	160100	4124024325	5030	5030	5030	5030	0
288	20231012	160000	4124024325	5030	5030	5030	5030	0
289	20231012	155900	4124024325	5030	5030	5030	5030	0
290	20231012	155800	4124024325	5030	5030	5030	5030	0
291	20231012	155700	4124024325	5030	5030	5030	5030	0
292	20231012	155600	4124024325	5030	5030	5030	5030	0
293	20231012	155500	4124024325	5030	5030	5030	5030	0
294	20231012	155400	4124024325	5030	5030	5030	5030	0
295	20231012	155300	4124024325	5030	5030	5030	5030	0
296	20231012	155200	4124024325	5030	5030	5030	5030	0
297	20231012	155100	4124024325	5030	5030	5030	5030	0
298	20231012	155000	4124024325	5030	5030	5030	5030	0
299	20231012	154900	4124024325	5030	5030	5030	5030	0
300	20231012	154800	4124024325	5030	5030	5030	5030	0
301	20231012	154700	4124024325	5030	5030	5030	5030	0
302	20231012	154600	4124024325	5030	5030	5030	5030	11174
303	20231012	154500	4124024325	5030	5030	5030	5030	0
304	20231012	154400	4124024325	5030	5030	5030	5030	0
305	20231012	154300	4124024325	5030	5030	5030	5030	0
306	20231012	154200	4124024325	5030	5030	5030	5030	0
307	20231012	154100	4124024325	5030	5030	5030	5030	0
308	20231012	154000	4124024325	5030	5030	5030	5030	0
309	20231012	153900	4124024325	5030	5030	5030	5030	0
310	20231012	153800	4124024325	5030	5030	5030	5030	0
311	20231012	153700	4124024325	5030	5030	5030	5030	0
312	20231012	153600	4124024325	5030	5030	5030	5030	0
313	20231012	153500	4124024325	5030	5030	5030	5030	0
314	20231012	153400	4124024325	5030	5030	5030	5030	0
315	20231012	153300	4124024325	5030	5030	5030	5030	0
316	20231012	153200	4124024325	5030	5030	5030	5030	0
317	20231012	153100	4124024325	5030	5030	5030	5030	0
318	20231012	153000	4124024325	5030	5030	5030	5030	11174
319	20231012	152900	4067819105	5030	5030	5030	5030	0
320	20231012	152800	4067819105	5030	5030	5030	5030	0
321	20231012	152700	4067819105	5030	5030	5030	5030	0
322	20231012	152600	4067819105	5030	5030	5030	5030	0
323	20231012	152500	4067819105	5030	5030	5030	5030	0
324	20231012	152400	4067819105	5030	5030	5030	5030	0
325	20231012	152300	4067819105	5030	5030	5030	5030	0
326	20231012	152200	4067819105	5030	5030	5030	5030	0
327	20231012	152100	4067819105	5030	5030	5030	5030	0
328	20231012	152000	4067819105	5030	5030	5030	5030	0
329	20231012	151900	4067819105	5030	5030	5030	5020	1671
330	20231012	151800	4059419365	5030	5030	5030	5020	1372
331	20231012	151700	4052530615	5020	5030	5030	5020	1095
332	20231012	151600	4047033375	5010	5000	5010	4995	3564
333	20231012	151500	4029206550	5010	5000	5010	5000	2488
334	20231012	151400	4016758390	5010	5010	5010	5000	2123
335	20231012	151300	4006142350	5010	5010	5010	5000	946
336	20231012	151200	4001406230	5000	5000	5010	5000	3048
337	20231012	151100	3986165160	5010	5010	5010	5010	55
338	20231012	151000	3985889610	5010	5000	5010	5000	3454
339	20231012	150900	3968619550	5010	5020	5030	5000	2132
340	20231012	150800	3957951050	5020	5030	5030	5020	37
341	20231012	150700	3957765210	5030	5030	5030	5010	423
342	20231012	150600	3955640940	5010	5030	5040	5010	1260
343	20231012	150500	3949302560	5030	5010	5040	5010	848
344	20231012	150400	3945039070	5010	4995	5010	4995	5290
345	20231012	150300	3918590185	4995	4995	5000	4990	1093
346	20231012	150200	3913130775	4995	4990	4995	4990	246
347	20231012	150100	3911903230	4990	4995	4995	4990	818
348	20231012	150000	3907819405	4995	4985	4995	4980	349
349	20231012	145900	3906081310	4980	5000	5000	4980	7063
350	20231012	145800	3870857290	5000	4995	5000	4995	117
351	20231012	145700	3870272750	5000	5000	5000	4995	364
352	20231012	145600	3868454375	4995	4995	5000	4990	1289
353	20231012	145500	3862018345	4985	4985	4995	4980	1526
354	20231012	145400	3854411220	4995	4980	4995	4980	4257
355	20231012	145300	3833208045	4980	4990	4995	4975	5748
356	20231012	145200	3804567680	4990	5010	5030	4990	980
357	20231012	145100	3799673275	5020	4985	5050	4985	3222
358	20231012	145000	3783494870	4985	4990	5070	4980	10712
359	20231012	144900	3729751210	5000	4985	5000	4985	1022
360	20231012	144800	3724655865	4985	4985	4985	4980	348
361	20231012	144700	3722922635	4985	4985	4990	4985	494
362	20231012	144600	3720458275	4985	4970	4985	4965	2589
363	20231012	144500	3707596670	4970	4975	4975	4970	289
364	20231012	144400	3706159940	4975	4975	4975	4965	3842
365	20231012	144300	3687079195	4975	4970	4975	4965	2408
366	20231012	144200	3675109115	4970	4965	4970	4965	2981
367	20231012	144100	3660303360	4970	4965	4970	4965	1777
368	20231012	144000	3651474170	4965	4975	4975	4965	7728
369	20231012	143900	3613088765	4970	4975	4975	4970	554
370	20231012	143800	3610334375	4975	4970	4975	4970	185
371	20231012	143700	3609414900	4970	4970	4975	4965	1064
372	20231012	143600	3604128735	4970	4975	4975	4965	4679
373	20231012	143500	3580883600	4975	4980	4980	4975	2113
374	20231012	143400	3570369615	4980	4975	4980	4975	462
375	20231012	143300	3568069095	4975	4980	4980	4975	3290
376	20231012	143200	3551695040	4980	4990	5000	4980	2803
377	20231012	143100	3537723400	4990	4975	4995	4975	837
378	20231012	143000	3533550950	4975	4975	4975	4970	765
379	20231012	142900	3529746075	4975	4975	4975	4970	841
380	20231012	142800	3525565555	4970	4960	4975	4960	3119
381	20231012	142700	3510070150	4960	4990	4990	4960	17999
382	20231012	142600	3420490765	4990	4995	4995	4990	5009
383	20231012	142500	3395492000	4995	5000	5010	4995	22696
384	20231012	142400	3282026890	5000	5010	5010	5000	5971
385	20231012	142300	3252167600	5010	5020	5030	5010	6011
386	20231012	142200	3222040390	5020	5010	5020	5010	417
387	20231012	142100	3219947100	5010	5020	5020	5010	704
388	20231012	142000	3216415510	5020	5010	5020	5010	4012
389	20231012	141900	3196304780	5020	5020	5020	5010	773
390	20231012	141800	3192427340	5020	5030	5030	5020	187
391	20231012	141700	3191488580	5020	5020	5020	5010	10253
392	20231012	141600	3140114740	5020	5020	5030	5020	1572
393	20231012	141500	3132223180	5020	5020	5020	5010	4330
394	20231012	141400	3110524030	5020	5030	5030	5020	1763
395	20231012	141300	3101672470	5030	5030	5030	5030	68
396	20231012	141200	3101330430	5030	5020	5030	5010	1113
397	20231012	141100	3095751470	5020	5020	5020	5020	1747
398	20231012	141000	3086981530	5020	5020	5020	5020	8010
399	20231012	140900	3046771330	5020	5030	5030	5020	2025
400	20231012	140800	3036586420	5030	5030	5040	5030	3573
401	20231012	140700	3018613460	5030	5040	5040	5030	2340
402	20231012	140600	3006826190	5040	5050	5050	5030	2043
403	20231012	140500	2996546050	5050	5050	5050	5040	950
404	20231012	140400	2991755920	5050	5040	5050	5040	1525
405	20231012	140300	2984069800	5050	5040	5050	5040	2321
406	20231012	140200	2972370300	5050	5050	5050	5040	1610
407	20231012	140100	2964254290	5050	5050	5050	5050	9905
408	20231012	140000	2914234040	5060	5060	5060	5050	337
409	20231012	135900	2912529980	5060	5060	5060	5060	4549
410	20231012	135800	2889512040	5070	5070	5070	5070	3
411	20231012	135700	2889496830	5060	5060	5070	5060	1008
412	20231012	135600	2884396290	5070	5060	5070	5060	2052
413	20231012	135500	2874012670	5060	5070	5070	5060	1014
414	20231012	135400	2868881690	5080	5080	5080	5080	0
415	20231012	135300	2868881690	5080	5080	5080	5080	2
416	20231012	135200	2868871530	5060	5060	5060	5060	411
417	20231012	135100	2866791870	5060	5060	5070	5060	3201
418	20231012	135000	2850594300	5070	5080	5080	5070	8
419	20231012	134900	2850553730	5060	5060	5060	5060	0
420	20231012	134800	2850553730	5060	5080	5080	5060	429
421	20231012	134700	2848381340	5080	5080	5080	5060	3
422	20231012	134600	2848366120	5060	5070	5080	5060	14
423	20231012	134500	2848295240	5060	5060	5060	5060	821
424	20231012	134400	2844140980	5060	5060	5060	5060	65
425	20231012	134300	2843812080	5050	5060	5060	5050	697
426	20231012	134200	2840285460	5060	5050	5060	5050	727
427	20231012	134100	2836613380	5060	5070	5070	5050	13139
428	20231012	134000	2770177030	5070	5070	5070	5070	5502
429	20231012	133900	2742281890	5080	5070	5080	5070	2441
430	20231012	133800	2729903620	5080	5070	5080	5070	291
431	20231012	133700	2728426340	5070	5080	5080	5070	942
432	20231012	133600	2723650380	5080	5080	5080	5080	97
433	20231012	133500	2723157620	5090	5070	5090	5070	7
434	20231012	133400	2723122090	5070	5080	5080	5070	969
435	20231012	133300	2718200570	5080	5080	5080	5080	398
436	20231012	133200	2716178730	5070	5070	5070	5060	2720
437	20231012	133100	2702406330	5070	5070	5070	5070	489
438	20231012	133000	2699927100	5070	5080	5080	5060	2684
439	20231012	132900	2686319420	5090	5080	5090	5070	1853
440	20231012	132800	2676923500	5080	5080	5080	5080	42
441	20231012	132700	2676710140	5090	5070	5090	5070	16
442	20231012	132600	2676628900	5090	5070	5090	5070	1021
443	20231012	132500	2671451970	5070	5070	5090	5070	506
444	20231012	132400	2668885780	5070	5070	5070	5070	800
445	20231012	132300	2664829780	5070	5070	5070	5070	190
446	20231012	132200	2663866480	5090	5090	5090	5090	0
447	20231012	132100	2663866480	5090	5080	5090	5060	18312
448	20231012	132000	2570984370	5080	5090	5090	5080	22
449	20231012	131900	2570872500	5090	5090	5090	5090	1
450	20231012	131800	2570867410	5090	5090	5090	5090	694
451	20231012	131700	2567334950	5090	5090	5090	5090	2
452	20231012	131600	2567324770	5090	5090	5090	5080	179
453	20231012	131500	2566413750	5080	5090	5090	5080	1899
454	20231012	131400	2556757960	5100	5090	5100	5080	3365
455	20231012	131300	2539630970	5100	5090	5100	5090	509
456	20231012	131200	2537035440	5090	5090	5090	5090	3670
457	20231012	131100	2518355140	5100	5090	5100	5090	1344
458	20231012	131000	2511504170	5100	5110	5110	5100	497
459	20231012	130900	2508969460	5100	5100	5100	5100	600
460	20231012	130800	2505909460	5100	5100	5100	5100	165
461	20231012	130700	2505067960	5100	5110	5110	5100	358
462	20231012	130600	2503241900	5100	5100	5100	5100	30
463	20231012	130500	2503088900	5100	5100	5100	5100	98
464	20231012	130400	2502589100	5100	5110	5110	5100	1671
465	20231012	130300	2494057000	5090	5100	5100	5090	152
466	20231012	130200	2493281820	5100	5100	5100	5100	16
467	20231012	130100	2493200220	5100	5100	5100	5100	0
468	20231012	130000	2493200220	5100	5100	5100	5100	907
469	20231012	125900	2488574520	5110	5110	5110	5110	167
470	20231012	125800	2487721150	5110	5110	5110	5110	81
471	20231012	125700	2487307240	5100	5100	5100	5100	2522
472	20231012	125600	2474445040	5100	5100	5100	5100	510
473	20231012	125500	2471844040	5100	5090	5100	5090	514
474	20231012	125400	2469227520	5090	5100	5100	5090	1052
475	20231012	125300	2463869330	5090	5100	5100	5090	1912
476	20231012	125200	2454124260	5100	5090	5100	5090	163
477	20231012	125100	2453293260	5100	5090	5100	5090	560
478	20231012	125000	2450438260	5090	5090	5100	5090	611
479	20231012	124900	2447324510	5090	5090	5100	5090	1011
480	20231012	124800	2442178510	5080	5080	5080	5080	0
481	20231012	124700	2442178510	5080	5080	5080	5080	37
482	20231012	124600	2441990550	5090	5080	5090	5080	47
483	20231012	124500	2441751690	5070	5080	5080	5070	604
484	20231012	124400	2438684340	5080	5080	5080	5080	930
485	20231012	124300	2433959940	5080	5090	5090	5080	10
486	20231012	124200	2433909090	5090	5090	5090	5090	0
487	20231012	124100	2433909090	5090	5100	5100	5090	40
488	20231012	124000	2433705390	5090	5090	5090	5090	8
489	20231012	123900	2433664670	5080	5080	5080	5080	1468
490	20231012	123800	2426207230	5080	5080	5080	5080	854
491	20231012	123700	2421868910	5080	5080	5080	5080	0
492	20231012	123600	2421868910	5080	5080	5080	5080	1090
493	20231012	123500	2416331710	5070	5070	5070	5070	0
494	20231012	123400	2416331710	5070	5080	5080	5070	3933
495	20231012	123300	2396379810	5080	5090	5090	5080	524
496	20231012	123200	2393717650	5080	5090	5090	5080	668
497	20231012	123100	2390324110	5090	5090	5090	5090	50
498	20231012	123000	2390069610	5090	5090	5100	5090	625
499	20231012	122900	2386888260	5090	5100	5100	5090	682
500	20231012	122800	2383410520	5100	5100	5100	5100	50
501	20231012	122700	2383155520	5100	5090	5100	5090	134
502	20231012	122600	2382472300	5090	5080	5090	5080	557
503	20231012	122500	2379639170	5080	5100	5100	5080	8584
504	20231012	122400	2335942310	5100	5100	5100	5100	33
505	20231012	122300	2335774010	5100	5100	5100	5100	50
506	20231012	122200	2335519010	5100	5110	5110	5100	146
507	20231012	122100	2334774200	5100	5100	5100	5100	0
508	20231012	122000	2334774200	5100	5110	5110	5100	5
509	20231012	121900	2334748690	5100	5110	5110	5100	73
510	20231012	121800	2334375680	5110	5110	5110	5110	3
511	20231012	121700	2334360350	5110	5110	5110	5110	2000
512	20231012	121600	2324140350	5110	5110	5110	5110	445
513	20231012	121500	2321866400	5110	5110	5110	5110	32
514	20231012	121400	2321702880	5110	5120	5120	5110	480
515	20231012	121300	2319250070	5120	5120	5120	5120	200
516	20231012	121200	2318226070	5120	5120	5120	5120	1425
517	20231012	121100	2310930070	5130	5130	5130	5130	6
518	20231012	121000	2310899290	5120	5120	5120	5120	49
519	20231012	120900	2310648410	5120	5120	5120	5120	149
520	20231012	120800	2309885530	5120	5120	5120	5120	301
521	20231012	120700	2308344410	5120	5110	5120	5110	101
522	20231012	120600	2307827330	5120	5120	5120	5120	0
523	20231012	120500	2307827330	5120	5110	5120	5100	444
524	20231012	120400	2305559030	5150	5120	5160	5120	3340
525	20231012	120300	2288392200	5110	5110	5110	5110	0
526	20231012	120200	2288392200	5110	5100	5110	5100	382
527	20231012	120100	2286443940	5090	5100	5100	5090	2113
528	20231012	120000	2275674830	5100	5110	5110	5100	2202
529	20231012	115900	2264443790	5110	5120	5120	5110	405
530	20231012	115800	2262374190	5110	5110	5110	5110	363
531	20231012	115700	2260519260	5110	5110	5110	5110	150
532	20231012	115600	2259752760	5110	5110	5110	5110	1006
533	20231012	115500	2254612100	5120	5120	5120	5120	10
534	20231012	115400	2254560900	5120	5110	5120	5110	75
535	20231012	115300	2254177400	5110	5110	5110	5110	10
536	20231012	115200	2254126300	5120	5120	5120	5120	286
537	20231012	115100	2252661980	5120	5120	5120	5120	31
538	20231012	115000	2252503260	5110	5110	5110	5110	0
539	20231012	114900	2252503260	5110	5110	5110	5110	332
540	20231012	114800	2250806740	5110	5110	5110	5110	248
541	20231012	114700	2249539460	5110	5110	5110	5110	80
542	20231012	114600	2249130660	5110	5120	5120	5110	858
543	20231012	114500	2244745880	5110	5120	5120	5110	285
544	20231012	114400	2243289180	5120	5110	5120	5110	421
545	20231012	114300	2241137860	5120	5120	5120	5120	0
546	20231012	114200	2241137860	5120	5110	5120	5110	426
547	20231012	114100	2238960960	5120	5120	5120	5120	0
548	20231012	114000	2238960960	5120	5120	5150	5110	484
549	20231012	113900	2236483600	5110	5110	5110	5110	1263
550	20231012	113800	2230029670	5120	5120	5120	5120	25
551	20231012	113700	2229901670	5120	5120	5120	5120	1953
552	20231012	113600	2219902310	5120	5120	5120	5120	78
553	20231012	113500	2219502950	5110	5110	5110	5110	160
554	20231012	113400	2218685350	5100	5120	5120	5100	3020
555	20231012	113300	2203267660	5120	5120	5120	5110	1267
556	20231012	113200	2196782110	5130	5130	5130	5130	430
557	20231012	113100	2194576210	5130	5140	5140	5130	434
558	20231012	113000	2192349740	5140	5140	5140	5140	1
559	20231012	112900	2192344600	5130	5130	5130	5130	359
560	20231012	112800	2190502930	5120	5120	5120	5120	711
561	20231012	112700	2186862610	5120	5130	5130	5120	239
562	20231012	112600	2185637540	5130	5130	5130	5130	623
563	20231012	112500	2182441550	5140	5130	5140	5130	5
564	20231012	112400	2182415890	5150	5150	5150	5150	0
565	20231012	112300	2182415890	5150	5150	5150	5120	3517
566	20231012	112200	2164339480	5160	5160	5160	5160	1430
567	20231012	112100	2156960680	5160	5160	5160	5160	1238
568	20231012	112000	2150572600	5170	5150	5170	5150	210
569	20231012	111900	2149488990	5150	5160	5160	5150	181
570	20231012	111800	2148556820	5170	5160	5170	5160	3318
571	20231012	111700	2131425940	5160	5170	5170	5160	684
572	20231012	111600	2127896470	5160	5160	5160	5160	13
573	20231012	111500	2127829390	5160	5150	5160	5150	1181
574	20231012	111400	2121741440	5150	5170	5170	5150	211
575	20231012	111300	2120654770	5150	5160	5160	5150	505
576	20231012	111200	2118053500	5160	5160	5170	5160	528
577	20231012	111100	2115329010	5150	5160	5160	5150	1038
578	20231012	111000	2109982220	5150	5150	5160	5150	1703
579	20231012	110900	2101196290	5150	5150	5150	5140	1837
580	20231012	110800	2091735760	5150	5130	5150	5130	300
581	20231012	110700	2090192760	5130	5130	5130	5130	301
582	20231012	110600	2088648630	5130	5140	5140	5130	1590
583	20231012	110500	2080476530	5140	5140	5150	5140	312
584	20231012	110400	2078871900	5140	5150	5150	5140	16
585	20231012	110300	2078789650	5160	5140	5160	5140	601
586	20231012	110200	2075698490	5130	5150	5150	5130	174
587	20231012	110100	2074805850	5150	5150	5150	5150	1829
588	20231012	110000	2065386500	5150	5130	5150	5130	502
589	20231012	105900	2062811200	5130	5140	5140	5130	164
590	20231012	105800	2061968340	5140	5140	5140	5140	241
591	20231012	105700	2060729600	5130	5130	5130	5130	636
592	20231012	105600	2057466920	5130	5130	5140	5130	1543
593	20231012	105500	2049550330	5140	5140	5140	5140	2243
594	20231012	105400	2038021310	5140	5160	5160	5140	1494
595	20231012	105300	2030325720	5160	5170	5170	5160	1083
596	20231012	105200	2024729620	5170	5170	5170	5160	1301
597	20231012	105100	2018003570	5180	5180	5180	5170	1167
598	20231012	105000	2011969030	5190	5200	5200	5180	346
599	20231012	104900	2010173700	5190	5180	5190	5170	7052
600	20231012	104800	1973620160	5180	5180	5190	5150	1409
601	20231012	104700	1966320560	5180	5170	5180	5170	11132
602	20231012	104600	1908700420	5170	5150	5170	5150	4771
603	20231012	104500	1884077260	5170	5170	5170	5150	311
604	20231012	104400	1882471000	5140	5150	5150	5140	1556
605	20231012	104300	1874457630	5150	5140	5160	5140	4655
606	20231012	104200	1850473370	5140	5140	5150	5130	3779
607	20231012	104100	1831044550	5140	5130	5140	5130	808
608	20231012	104000	1826899500	5130	5120	5130	5120	799
609	20231012	103900	1822803950	5120	5120	5120	5120	719
610	20231012	103800	1819122670	5110	5090	5110	5080	9196
611	20231012	103700	1772267410	5080	5080	5090	5080	103
612	20231012	103600	1771744160	5080	5070	5080	5070	245
613	20231012	103500	1770501610	5070	5080	5090	5070	1149
614	20231012	103400	1764669580	5080	5080	5080	5080	1620
615	20231012	103300	1756439980	5080	5080	5080	5070	210
616	20231012	103200	1755375250	5070	5080	5080	5070	581
617	20231012	103100	1752429570	5070	5070	5080	5060	641
618	20231012	103000	1749179650	5080	5070	5080	5070	584
619	20231012	102900	1746213150	5070	5070	5080	5060	523
620	20231012	102800	1743566520	5080	5080	5080	5060	268
621	20231012	102700	1742209180	5070	5060	5080	5060	74
622	20231012	102600	1741834220	5060	5070	5080	5060	2215
623	20231012	102500	1730613330	5080	5070	5080	5070	1408
624	20231012	102400	1723474740	5080	5060	5080	5050	2542
625	20231012	102300	1710603180	5050	5070	5070	5050	2880
626	20231012	102200	1696029900	5060	5070	5070	5060	223
627	20231012	102100	1694901450	5070	5060	5070	5060	2212
628	20231012	102000	1683708610	5060	5070	5070	5060	1902
629	20231012	101900	1674075690	5080	5080	5080	5070	70
630	20231012	101800	1673720700	5080	5070	5080	5070	368
631	20231012	101700	1671854930	5070	5080	5080	5070	310
632	20231012	101600	1670283100	5080	5070	5080	5060	2182
633	20231012	101500	1659223610	5070	5080	5090	5070	1828
634	20231012	101400	1649936540	5080	5090	5090	5080	201
635	20231012	101300	1648913470	5090	5080	5090	5070	2825
636	20231012	101200	1634542490	5080	5070	5080	5070	710
637	20231012	101100	1630936530	5080	5070	5080	5060	1615
638	20231012	101000	1622751340	5060	5070	5070	5060	1186
639	20231012	100900	1616750120	5090	5060	5090	5060	2109
640	20231012	100800	1606067670	5060	5070	5070	5060	1342
641	20231012	100700	1599275750	5060	5080	5080	5060	1895
642	20231012	100600	1589674470	5070	5070	5080	5070	925
643	20231012	100500	1584984020	5070	5080	5080	5070	1185
644	20231012	100400	1578971070	5090	5080	5090	5070	545
645	20231012	100300	1576207150	5090	5070	5090	5060	3134
646	20231012	100200	1560284410	5060	5060	5070	5060	574
647	20231012	100100	1557376540	5070	5070	5070	5060	3169
648	20231012	100000	1541321260	5070	5070	5080	5070	269
649	20231012	095900	1539957360	5080	5080	5080	5070	292
650	20231012	095800	1538474100	5080	5070	5080	5070	469
651	20231012	095700	1536091960	5070	5080	5080	5060	2253
652	20231012	095600	1524672190	5070	5070	5080	5060	1004
653	20231012	095500	1519582300	5070	5070	5080	5070	445
654	20231012	095400	1517325140	5080	5080	5080	5070	731
655	20231012	095300	1513612670	5080	5070	5080	5060	1251
656	20231012	095200	1507270600	5080	5060	5080	5050	2295
657	20231012	095100	1495661650	5060	5070	5070	5060	995
658	20231012	095000	1490626820	5070	5060	5070	5060	2633
659	20231012	094900	1477297190	5060	5070	5070	5050	3200
660	20231012	094800	1461112890	5070	5070	5080	5070	503
661	20231012	094700	1458562380	5070	5070	5070	5060	805
662	20231012	094600	1454486540	5070	5060	5070	5060	937
663	20231012	094500	1449745220	5050	5050	5060	5050	674
664	20231012	094400	1446341290	5050	5060	5070	5050	4935
665	20231012	094300	1421382860	5060	5090	5090	5050	6199
666	20231012	094200	1390050160	5060	5090	5090	5060	575
667	20231012	094100	1387136460	5070	5070	5080	5070	3056
668	20231012	094000	1371634790	5070	5070	5070	5060	2552
669	20231012	093900	1358696170	5070	5070	5080	5060	3763
670	20231012	093800	1339655080	5060	5070	5080	5060	5318
671	20231012	093700	1312691630	5080	5080	5090	5070	6075
672	20231012	093600	1281876700	5090	5070	5090	5070	1406
673	20231012	093500	1274737170	5080	5070	5090	5070	1295
674	20231012	093400	1268169750	5070	5080	5090	5070	1844
675	20231012	093300	1258803800	5080	5090	5090	5080	46
676	20231012	093200	1258570080	5080	5080	5090	5070	816
677	20231012	093100	1254424650	5080	5070	5080	5070	2538
678	20231012	093000	1241553220	5080	5070	5080	5060	6151
679	20231012	092900	1210379600	5080	5090	5090	5060	8829
680	20231012	092800	1165585720	5100	5100	5100	5090	11891
681	20231012	092700	1105025510	5110	5110	5110	5100	1105
682	20231012	092600	1099386280	5110	5110	5110	5100	989
683	20231012	092500	1094332740	5100	5090	5110	5090	1378
684	20231012	092400	1087310280	5100	5120	5120	5100	4950
685	20231012	092300	1062038940	5120	5110	5120	5110	1286
686	20231012	092200	1055467310	5120	5140	5140	5110	3445
687	20231012	092100	1037818010	5140	5130	5140	5120	9459
688	20231012	092000	989243080	5130	5150	5150	5130	2672
689	20231012	091900	975521910	5150	5180	5180	5150	3091
690	20231012	091800	959600930	5190	5130	5200	5130	13510
691	20231012	091700	889860250	5130	5110	5130	5100	5245
692	20231012	091600	863050110	5100	5100	5120	5100	1635
693	20231012	091500	854708750	5100	5090	5100	5080	3750
694	20231012	091400	835614750	5090	5080	5100	5080	2527
695	20231012	091300	822759170	5080	5080	5100	5070	3196
696	20231012	091200	806525530	5060	5080	5090	5050	16486
697	20231012	091100	723021970	5080	5120	5130	5080	11111
698	20231012	091000	666394090	5110	5120	5130	5110	4898
699	20231012	090900	641349470	5130	5140	5140	5110	11434
700	20231012	090800	582741670	5140	5170	5180	5130	11336
701	20231012	090700	524377300	5170	5220	5220	5150	8988
702	20231012	090600	477833160	5180	5160	5250	5160	8643
703	20231012	090500	432916010	5160	5130	5170	5120	4463
704	20231012	090400	409950020	5120	5170	5170	5120	12017
705	20231012	090300	348155030	5180	5190	5190	5170	6935
706	20231012	090200	312231700	5190	5140	5190	5130	5794
707	20231012	090100	282306170	5130	5190	5210	5130	32345
708	20231012	090000	115319140	5190	5230	5240	5190	20008