KissMeData/336260/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204900	9365144010	19020	19020	19020	19020	37054
3	20231012	204800	9365144010	19020	19020	19020	19020	0
4	20231012	204700	9365144010	19020	19020	19020	19020	0
5	20231012	204600	9365144010	19020	19020	19020	19020	0
6	20231012	204500	9365144010	19020	19020	19020	19020	0
7	20231012	204400	9365144010	19020	19020	19020	19020	0
8	20231012	204300	9365144010	19020	19020	19020	19020	0
9	20231012	204200	9365144010	19020	19020	19020	19020	0
10	20231012	204100	9365144010	19020	19020	19020	19020	0
11	20231012	204000	9365144010	19020	19020	19020	19020	0
12	20231012	203900	9365144010	19020	19020	19020	19020	0
13	20231012	203800	9365144010	19020	19020	19020	19020	0
14	20231012	203700	9365144010	19020	19020	19020	19020	0
15	20231012	203600	9365144010	19020	19020	19020	19020	0
16	20231012	203500	9365144010	19020	19020	19020	19020	0
17	20231012	203400	9365144010	19020	19020	19020	19020	0
18	20231012	203300	9365144010	19020	19020	19020	19020	0
19	20231012	203200	9365144010	19020	19020	19020	19020	0
20	20231012	203100	9365144010	19020	19020	19020	19020	0
21	20231012	203000	9365144010	19020	19020	19020	19020	0
22	20231012	202900	9365144010	19020	19020	19020	19020	0
23	20231012	202800	9365144010	19020	19020	19020	19020	0
24	20231012	202700	9365144010	19020	19020	19020	19020	0
25	20231012	202600	9365144010	19020	19020	19020	19020	0
26	20231012	202500	9365144010	19020	19020	19020	19020	0
27	20231012	202400	9365144010	19020	19020	19020	19020	0
28	20231012	202300	9365144010	19020	19020	19020	19020	0
29	20231012	202200	9365144010	19020	19020	19020	19020	0
30	20231012	202100	9365144010	19020	19020	19020	19020	0
31	20231012	202000	9365144010	19020	19020	19020	19020	0
32	20231012	201900	9365144010	19020	19020	19020	19020	37054
33	20231012	201800	9365144010	19020	19020	19020	19020	0
34	20231012	201700	9365144010	19020	19020	19020	19020	0
35	20231012	201600	9365144010	19020	19020	19020	19020	0
36	20231012	201500	9365144010	19020	19020	19020	19020	0
37	20231012	201400	9365144010	19020	19020	19020	19020	0
38	20231012	201300	9365144010	19020	19020	19020	19020	0
39	20231012	201200	9365144010	19020	19020	19020	19020	0
40	20231012	201100	9365144010	19020	19020	19020	19020	0
41	20231012	201000	9365144010	19020	19020	19020	19020	0
42	20231012	200900	9365144010	19020	19020	19020	19020	0
43	20231012	200800	9365144010	19020	19020	19020	19020	0
44	20231012	200700	9365144010	19020	19020	19020	19020	0
45	20231012	200600	9365144010	19020	19020	19020	19020	0
46	20231012	200500	9365144010	19020	19020	19020	19020	0
47	20231012	200400	9365144010	19020	19020	19020	19020	0
48	20231012	200300	9365144010	19020	19020	19020	19020	0
49	20231012	200200	9365144010	19020	19020	19020	19020	0
50	20231012	200100	9365144010	19020	19020	19020	19020	0
51	20231012	200000	9365144010	19020	19020	19020	19020	0
52	20231012	195900	9365144010	19020	19020	19020	19020	0
53	20231012	195800	9365144010	19020	19020	19020	19020	0
54	20231012	195700	9365144010	19020	19020	19020	19020	0
55	20231012	195600	9365144010	19020	19020	19020	19020	0
56	20231012	195500	9365144010	19020	19020	19020	19020	0
57	20231012	195400	9365144010	19020	19020	19020	19020	0
58	20231012	195300	9365144010	19020	19020	19020	19020	0
59	20231012	195200	9365144010	19020	19020	19020	19020	0
60	20231012	195100	9365144010	19020	19020	19020	19020	0
61	20231012	195000	9365144010	19020	19020	19020	19020	0
62	20231012	194900	9365144010	19020	19020	19020	19020	37054
63	20231012	194800	9365144010	19020	19020	19020	19020	0
64	20231012	194700	9365144010	19020	19020	19020	19020	0
65	20231012	194600	9365144010	19020	19020	19020	19020	0
66	20231012	194500	9365144010	19020	19020	19020	19020	0
67	20231012	194400	9365144010	19020	19020	19020	19020	0
68	20231012	194300	9365144010	19020	19020	19020	19020	0
69	20231012	194200	9365144010	19020	19020	19020	19020	0
70	20231012	194100	9365144010	19020	19020	19020	19020	0
71	20231012	194000	9365144010	19020	19020	19020	19020	0
72	20231012	193900	9365144010	19020	19020	19020	19020	0
73	20231012	193800	9365144010	19020	19020	19020	19020	0
74	20231012	193700	9365144010	19020	19020	19020	19020	0
75	20231012	193600	9365144010	19020	19020	19020	19020	0
76	20231012	193500	9365144010	19020	19020	19020	19020	0
77	20231012	193400	9365144010	19020	19020	19020	19020	0
78	20231012	193300	9365144010	19020	19020	19020	19020	0
79	20231012	193200	9365144010	19020	19020	19020	19020	0
80	20231012	193100	9365144010	19020	19020	19020	19020	0
81	20231012	193000	9365144010	19020	19020	19020	19020	0
82	20231012	192900	9365144010	19020	19020	19020	19020	0
83	20231012	192800	9365144010	19020	19020	19020	19020	0
84	20231012	192700	9365144010	19020	19020	19020	19020	0
85	20231012	192600	9365144010	19020	19020	19020	19020	0
86	20231012	192500	9365144010	19020	19020	19020	19020	0
87	20231012	192400	9365144010	19020	19020	19020	19020	0
88	20231012	192300	9365144010	19020	19020	19020	19020	0
89	20231012	192200	9365144010	19020	19020	19020	19020	0
90	20231012	192100	9365144010	19020	19020	19020	19020	0
91	20231012	192000	9365144010	19020	19020	19020	19020	0
92	20231012	191900	9365144010	19020	19020	19020	19020	37054
93	20231012	191800	9365144010	19020	19020	19020	19020	0
94	20231012	191700	9365144010	19020	19020	19020	19020	0
95	20231012	191600	9365144010	19020	19020	19020	19020	0
96	20231012	191500	9365144010	19020	19020	19020	19020	0
97	20231012	191400	9365144010	19020	19020	19020	19020	0
98	20231012	191300	9365144010	19020	19020	19020	19020	0
99	20231012	191200	9365144010	19020	19020	19020	19020	0
100	20231012	191100	9365144010	19020	19020	19020	19020	0
101	20231012	191000	9365144010	19020	19020	19020	19020	0
102	20231012	190900	9365144010	19020	19020	19020	19020	0
103	20231012	190800	9365144010	19020	19020	19020	19020	0
104	20231012	190700	9365144010	19020	19020	19020	19020	0
105	20231012	190600	9365144010	19020	19020	19020	19020	0
106	20231012	190500	9365144010	19020	19020	19020	19020	0
107	20231012	190400	9365144010	19020	19020	19020	19020	0
108	20231012	190300	9365144010	19020	19020	19020	19020	0
109	20231012	190200	9365144010	19020	19020	19020	19020	0
110	20231012	190100	9365144010	19020	19020	19020	19020	0
111	20231012	190000	9365144010	19020	19020	19020	19020	0
112	20231012	185900	9365144010	19020	19020	19020	19020	0
113	20231012	185800	9365144010	19020	19020	19020	19020	0
114	20231012	185700	9365144010	19020	19020	19020	19020	0
115	20231012	185600	9365144010	19020	19020	19020	19020	0
116	20231012	185500	9365144010	19020	19020	19020	19020	0
117	20231012	185400	9365144010	19020	19020	19020	19020	0
118	20231012	185300	9365144010	19020	19020	19020	19020	0
119	20231012	185200	9365144010	19020	19020	19020	19020	0
120	20231012	185100	9365144010	19020	19020	19020	19020	0
121	20231012	185000	9365144010	19020	19020	19020	19020	0
122	20231012	184900	9365144010	19020	19020	19020	19020	37054
123	20231012	184800	9365144010	19020	19020	19020	19020	0
124	20231012	184700	9365144010	19020	19020	19020	19020	0
125	20231012	184600	9365144010	19020	19020	19020	19020	0
126	20231012	184500	9365144010	19020	19020	19020	19020	0
127	20231012	184400	9365144010	19020	19020	19020	19020	0
128	20231012	184300	9365144010	19020	19020	19020	19020	0
129	20231012	184200	9365144010	19020	19020	19020	19020	0
130	20231012	184100	9365144010	19020	19020	19020	19020	0
131	20231012	184000	9365144010	19020	19020	19020	19020	0
132	20231012	183900	9365144010	19020	19020	19020	19020	0
133	20231012	183800	9365144010	19020	19020	19020	19020	0
134	20231012	183700	9365144010	19020	19020	19020	19020	0
135	20231012	183600	9365144010	19020	19020	19020	19020	0
136	20231012	183500	9365144010	19020	19020	19020	19020	0
137	20231012	183400	9365144010	19020	19020	19020	19020	0
138	20231012	183300	9365144010	19020	19020	19020	19020	0
139	20231012	183200	9365144010	19020	19020	19020	19020	0
140	20231012	183100	9365144010	19020	19020	19020	19020	0
141	20231012	183000	9365144010	19020	19020	19020	19020	0
142	20231012	182900	9365144010	19020	19020	19020	19020	0
143	20231012	182800	9365144010	19020	19020	19020	19020	0
144	20231012	182700	9365144010	19020	19020	19020	19020	0
145	20231012	182600	9365144010	19020	19020	19020	19020	0
146	20231012	182500	9365144010	19020	19020	19020	19020	0
147	20231012	182400	9365144010	19020	19020	19020	19020	0
148	20231012	182300	9365144010	19020	19020	19020	19020	0
149	20231012	182200	9365144010	19020	19020	19020	19020	0
150	20231012	182100	9365144010	19020	19020	19020	19020	0
151	20231012	182000	9365144010	19020	19020	19020	19020	0
152	20231012	181900	9365144010	19020	19020	19020	19020	37054
153	20231012	181800	9365144010	19020	19020	19020	19020	0
154	20231012	181700	9365144010	19020	19020	19020	19020	0
155	20231012	181600	9365144010	19020	19020	19020	19020	0
156	20231012	181500	9365144010	19020	19020	19020	19020	0
157	20231012	181400	9365144010	19020	19020	19020	19020	0
158	20231012	181300	9365144010	19020	19020	19020	19020	0
159	20231012	181200	9365144010	19020	19020	19020	19020	0
160	20231012	181100	9365144010	19020	19020	19020	19020	0
161	20231012	181000	9365144010	19020	19020	19020	19020	0
162	20231012	180900	9365144010	19020	19020	19020	19020	0
163	20231012	180800	9365144010	19020	19020	19020	19020	0
164	20231012	180700	9365144010	19020	19020	19020	19020	0
165	20231012	180600	9365144010	19020	19020	19020	19020	0
166	20231012	180500	9365144010	19020	19020	19020	19020	0
167	20231012	180400	9365144010	19020	19020	19020	19020	0
168	20231012	180300	9365144010	19020	19020	19020	19020	0
169	20231012	180200	9365144010	19020	19020	19020	19020	0
170	20231012	180100	9365144010	19020	19020	19020	19020	0
171	20231012	180000	9365144010	19020	19020	19020	19020	0
172	20231012	175900	9365144010	19020	19020	19020	19020	0
173	20231012	175800	9365144010	19020	19020	19020	19020	0
174	20231012	175700	9365144010	19020	19020	19020	19020	0
175	20231012	175600	9365144010	19020	19020	19020	19020	0
176	20231012	175500	9365144010	19020	19020	19020	19020	0
177	20231012	175400	9365144010	19020	19020	19020	19020	0
178	20231012	175300	9365144010	19020	19020	19020	19020	0
179	20231012	175200	9365144010	19020	19020	19020	19020	0
180	20231012	175100	9365144010	19020	19020	19020	19020	0
181	20231012	175000	9365144010	19020	19020	19020	19020	0
182	20231012	174900	9365144010	19020	19020	19020	19020	37054
183	20231012	174800	9365144010	19020	19020	19020	19020	0
184	20231012	174700	9365144010	19020	19020	19020	19020	0
185	20231012	174600	9365144010	19020	19020	19020	19020	0
186	20231012	174500	9365144010	19020	19020	19020	19020	0
187	20231012	174400	9365144010	19020	19020	19020	19020	0
188	20231012	174300	9365144010	19020	19020	19020	19020	0
189	20231012	174200	9365144010	19020	19020	19020	19020	0
190	20231012	174100	9365144010	19020	19020	19020	19020	0
191	20231012	174000	9365144010	19020	19020	19020	19020	0
192	20231012	173900	9365144010	19020	19020	19020	19020	0
193	20231012	173800	9365144010	19020	19020	19020	19020	0
194	20231012	173700	9365144010	19020	19020	19020	19020	0
195	20231012	173600	9365144010	19020	19020	19020	19020	0
196	20231012	173500	9365144010	19020	19020	19020	19020	0
197	20231012	173400	9365144010	19020	19020	19020	19020	0
198	20231012	173300	9365144010	19020	19020	19020	19020	0
199	20231012	173200	9365144010	19020	19020	19020	19020	0
200	20231012	173100	9365144010	19020	19020	19020	19020	0
201	20231012	173000	9365144010	19020	19020	19020	19020	0
202	20231012	172900	9365144010	19020	19020	19020	19020	0
203	20231012	172800	9365144010	19020	19020	19020	19020	0
204	20231012	172700	9365144010	19020	19020	19020	19020	0
205	20231012	172600	9365144010	19020	19020	19020	19020	0
206	20231012	172500	9365144010	19020	19020	19020	19020	0
207	20231012	172400	9365144010	19020	19020	19020	19020	0
208	20231012	172300	9365144010	19020	19020	19020	19020	0
209	20231012	172200	9365144010	19020	19020	19020	19020	0
210	20231012	172100	9365144010	19020	19020	19020	19020	0
211	20231012	172000	9365144010	19020	19020	19020	19020	0
212	20231012	171900	9365144010	19020	19020	19020	19020	37054
213	20231012	171800	9365144010	19020	19020	19020	19020	0
214	20231012	171700	9365144010	19020	19020	19020	19020	0
215	20231012	171600	9365144010	19020	19020	19020	19020	0
216	20231012	171500	9365144010	19020	19020	19020	19020	0
217	20231012	171400	9365144010	19020	19020	19020	19020	0
218	20231012	171300	9365144010	19020	19020	19020	19020	0
219	20231012	171200	9365144010	19020	19020	19020	19020	0
220	20231012	171100	9365144010	19020	19020	19020	19020	0
221	20231012	171000	9365144010	19020	19020	19020	19020	0
222	20231012	170900	9365144010	19020	19020	19020	19020	0
223	20231012	170800	9365144010	19020	19020	19020	19020	0
224	20231012	170700	9365144010	19020	19020	19020	19020	0
225	20231012	170600	9365144010	19020	19020	19020	19020	0
226	20231012	170500	9365144010	19020	19020	19020	19020	0
227	20231012	170400	9365144010	19020	19020	19020	19020	0
228	20231012	170300	9365144010	19020	19020	19020	19020	0
229	20231012	170200	9365144010	19020	19020	19020	19020	0
230	20231012	170100	9365144010	19020	19020	19020	19020	0
231	20231012	170000	9365144010	19020	19020	19020	19020	0
232	20231012	165900	9365144010	19020	19020	19020	19020	0
233	20231012	165800	9365144010	19020	19020	19020	19020	0
234	20231012	165700	9365144010	19020	19020	19020	19020	0
235	20231012	165600	9365144010	19020	19020	19020	19020	0
236	20231012	165500	9365144010	19020	19020	19020	19020	0
237	20231012	165400	9365144010	19020	19020	19020	19020	0
238	20231012	165300	9365144010	19020	19020	19020	19020	0
239	20231012	165200	9365144010	19020	19020	19020	19020	0
240	20231012	165100	9365144010	19020	19020	19020	19020	0
241	20231012	165000	9365144010	19020	19020	19020	19020	0
242	20231012	164900	9365144010	19020	19020	19020	19020	37054
243	20231012	164800	9365144010	19020	19020	19020	19020	0
244	20231012	164700	9365144010	19020	19020	19020	19020	0
245	20231012	164600	9365144010	19020	19020	19020	19020	0
246	20231012	164500	9365144010	19020	19020	19020	19020	0
247	20231012	164400	9365144010	19020	19020	19020	19020	0
248	20231012	164300	9365144010	19020	19020	19020	19020	0
249	20231012	164200	9365144010	19020	19020	19020	19020	0
250	20231012	164100	9365144010	19020	19020	19020	19020	0
251	20231012	164000	9365144010	19020	19020	19020	19020	0
252	20231012	163900	9365144010	19020	19020	19020	19020	0
253	20231012	163800	9365144010	19020	19020	19020	19020	0
254	20231012	163700	9365144010	19020	19020	19020	19020	0
255	20231012	163600	9365144010	19020	19020	19020	19020	0
256	20231012	163500	9365144010	19020	19020	19020	19020	0
257	20231012	163400	9365144010	19020	19020	19020	19020	0
258	20231012	163300	9365144010	19020	19020	19020	19020	0
259	20231012	163200	9365144010	19020	19020	19020	19020	0
260	20231012	163100	9365144010	19020	19020	19020	19020	0
261	20231012	163000	9365144010	19020	19020	19020	19020	0
262	20231012	162900	9365144010	19020	19020	19020	19020	0
263	20231012	162800	9365144010	19020	19020	19020	19020	0
264	20231012	162700	9365144010	19020	19020	19020	19020	0
265	20231012	162600	9365144010	19020	19020	19020	19020	0
266	20231012	162500	9365144010	19020	19020	19020	19020	0
267	20231012	162400	9365144010	19020	19020	19020	19020	0
268	20231012	162300	9365144010	19020	19020	19020	19020	0
269	20231012	162200	9365144010	19020	19020	19020	19020	0
270	20231012	162100	9365144010	19020	19020	19020	19020	0
271	20231012	162000	9365144010	19020	19020	19020	19020	0
272	20231012	161900	9365144010	19020	19020	19020	19020	37054
273	20231012	161800	9365144010	19020	19020	19020	19020	0
274	20231012	161700	9365144010	19020	19020	19020	19020	0
275	20231012	161600	9365144010	19020	19020	19020	19020	0
276	20231012	161500	9365144010	19020	19020	19020	19020	0
277	20231012	161400	9365144010	19020	19020	19020	19020	0
278	20231012	161300	9365144010	19020	19020	19020	19020	0
279	20231012	161200	9365144010	19020	19020	19020	19020	0
280	20231012	161100	9365144010	19020	19020	19020	19020	0
281	20231012	161000	9365144010	19020	19020	19020	19020	0
282	20231012	160900	9365144010	19020	19020	19020	19020	0
283	20231012	160800	9365144010	19020	19020	19020	19020	0
284	20231012	160700	9365144010	19020	19020	19020	19020	0
285	20231012	160600	9365144010	19020	19020	19020	19020	0
286	20231012	160500	9365144010	19020	19020	19020	19020	0
287	20231012	160400	9365144010	19020	19020	19020	19020	0
288	20231012	160300	9365144010	19020	19020	19020	19020	0
289	20231012	160200	9365144010	19020	19020	19020	19020	0
290	20231012	160100	9365144010	19020	19020	19020	19020	0
291	20231012	160000	9365144010	19020	19020	19020	19020	0
292	20231012	155900	9365144010	19020	19020	19020	19020	0
293	20231012	155800	9365144010	19020	19020	19020	19020	0
294	20231012	155700	9365144010	19020	19020	19020	19020	0
295	20231012	155600	9365144010	19020	19020	19020	19020	0
296	20231012	155500	9365144010	19020	19020	19020	19020	0
297	20231012	155400	9365144010	19020	19020	19020	19020	0
298	20231012	155300	9365144010	19020	19020	19020	19020	0
299	20231012	155200	9365144010	19020	19020	19020	19020	0
300	20231012	155100	9365144010	19020	19020	19020	19020	0
301	20231012	155000	9365144010	19020	19020	19020	19020	0
302	20231012	154900	9365144010	19020	19020	19020	19020	37054
303	20231012	154800	9365144010	19020	19020	19020	19020	0
304	20231012	154700	9365144010	19020	19020	19020	19020	0
305	20231012	154600	9365144010	19020	19020	19020	19020	0
306	20231012	154500	9365144010	19020	19020	19020	19020	0
307	20231012	154400	9365144010	19020	19020	19020	19020	0
308	20231012	154300	9365144010	19020	19020	19020	19020	0
309	20231012	154200	9365144010	19020	19020	19020	19020	0
310	20231012	154100	9365144010	19020	19020	19020	19020	0
311	20231012	154000	9365144010	19020	19020	19020	19020	0
312	20231012	153900	9365144010	19020	19020	19020	19020	0
313	20231012	153800	9365144010	19020	19020	19020	19020	0
314	20231012	153700	9365144010	19020	19020	19020	19020	0
315	20231012	153600	9365144010	19020	19020	19020	19020	0
316	20231012	153500	9365144010	19020	19020	19020	19020	0
317	20231012	153400	9365144010	19020	19020	19020	19020	0
318	20231012	153300	9365144010	19020	19020	19020	19020	0
319	20231012	153200	9365144010	19020	19020	19020	19020	0
320	20231012	153100	9365144010	19020	19020	19020	19020	0
321	20231012	153000	9365144010	19020	19020	19020	19020	37054
322	20231012	152900	8660376930	18940	18940	18940	18940	0
323	20231012	152800	8660376930	18940	18940	18940	18940	0
324	20231012	152700	8660376930	18940	18940	18940	18940	0
325	20231012	152600	8660376930	18940	18940	18940	18940	0
326	20231012	152500	8660376930	18940	18940	18940	18940	0
327	20231012	152400	8660376930	18940	18940	18940	18940	0
328	20231012	152300	8660376930	18940	18940	18940	18940	0
329	20231012	152200	8660376930	18940	18940	18940	18940	0
330	20231012	152100	8660376930	18940	18940	18940	18940	0
331	20231012	152000	8660376930	18940	18940	18940	18940	0
332	20231012	151900	8660376930	18940	18940	18940	18930	1069
333	20231012	151800	8640133240	18940	18920	18940	18920	302
334	20231012	151700	8634417010	18920	18930	18990	18920	543
335	20231012	151600	8624125050	18930	18900	18960	18900	1346
336	20231012	151500	8598668060	18910	18900	18910	18900	923
337	20231012	151400	8581221540	18900	18900	18910	18900	302
338	20231012	151300	8575511730	18900	18900	18900	18890	2894
339	20231012	151200	8520815230	18900	18900	18900	18890	792
340	20231012	151100	8505846930	18900	18900	18910	18890	1349
341	20231012	151000	8480351050	18900	18900	18910	18890	2715
342	20231012	150900	8429037630	18900	18900	18900	18890	839
343	20231012	150800	8413180690	18890	18900	18900	18890	504
344	20231012	150700	8403657330	18900	18890	18900	18890	3706
345	20231012	150600	8333614670	18900	18890	18900	18890	66
346	20231012	150500	8332367850	18900	18900	18900	18890	167
347	20231012	150400	8329211780	18900	18900	18950	18890	1100
348	20231012	150300	8308410310	18900	18900	18910	18900	2589
349	20231012	150200	8259466870	18900	18920	18920	18900	3056
350	20231012	150100	8201687460	18920	18920	18920	18920	511
351	20231012	150000	8192019340	18920	18940	18940	18920	1061
352	20231012	145900	8171940380	18930	18940	18940	18930	1488
353	20231012	145800	8143772510	18930	18930	18940	18930	1116
354	20231012	145700	8122646070	18930	18940	18940	18930	1229
355	20231012	145600	8099379290	18940	18950	18950	18940	1020
356	20231012	145500	8080058090	18960	18960	18960	18950	868
357	20231012	145400	8063609250	18960	18950	18960	18950	706
358	20231012	145300	8050223650	18950	18950	18960	18950	155
359	20231012	145200	8047285400	18950	18980	18990	18950	451
360	20231012	145100	8038727430	18980	18990	19000	18980	684
361	20231012	145000	8025743010	19000	18990	19010	18980	767
362	20231012	144900	8011171140	18990	18980	19000	18980	198
363	20231012	144800	8007411470	19010	18950	19010	18940	2736
364	20231012	144700	7955558090	18940	18940	18950	18940	1879
365	20231012	144600	7919952580	18940	18950	18950	18940	98
366	20231012	144500	7918095740	18950	18940	18950	18940	138
367	20231012	144400	7915480920	18940	18940	18950	18940	129
368	20231012	144300	7913037600	18940	18940	18950	18940	127
369	20231012	144200	7910631220	18940	18930	18950	18930	280
370	20231012	144100	7905328010	18930	18930	18950	18930	1057
371	20231012	144000	7885311990	18930	18930	18940	18930	683
372	20231012	143900	7872378840	18930	18950	18950	18930	1341
373	20231012	143800	7846981900	18940	18950	18950	18940	159
374	20231012	143700	7843969560	18940	18950	18950	18940	2474
375	20231012	143600	7797088000	18940	18940	18950	18930	164
376	20231012	143500	7793981850	18940	18930	18950	18930	3021
377	20231012	143400	7736764490	18940	18930	18940	18930	283
378	20231012	143300	7731404990	18930	18940	18940	18930	408
379	20231012	143200	7723679330	18930	18930	18950	18930	1316
380	20231012	143100	7698754900	18930	18940	18950	18930	202
381	20231012	143000	7694928570	18930	18930	18940	18930	1215
382	20231012	142900	7671916990	18940	18940	18940	18930	150
383	20231012	142800	7669076810	18930	18920	18930	18920	706
384	20231012	142700	7655712470	18930	18990	18990	18920	5802
385	20231012	142600	7545669540	18990	18980	18990	18980	154
386	20231012	142500	7542745310	18990	18980	18990	18980	181
387	20231012	142400	7539309550	18980	18980	18990	18980	376
388	20231012	142300	7532170000	18980	18990	18990	18980	1792
389	20231012	142200	7498143520	18980	18990	18990	18980	238
390	20231012	142100	7493624460	18980	18990	18990	18980	224
391	20231012	142000	7489371220	18980	18990	18990	18980	298
392	20231012	141900	7483712550	18990	18990	18990	18980	878
393	20231012	141800	7467040340	18990	18990	18990	18980	357
394	20231012	141700	7460261440	18990	18990	18990	18980	102
395	20231012	141600	7458324500	18990	18990	18990	18980	92
396	20231012	141500	7456577460	18990	18990	18990	18980	1540
397	20231012	141400	7427332880	18980	18990	18990	18980	380
398	20231012	141300	7420118340	18980	18990	18990	18980	147
399	20231012	141200	7417326850	18990	18990	18990	18990	47
400	20231012	141100	7416434320	18990	18980	18990	18980	308
401	20231012	141000	7410586850	18980	18990	19000	18980	670
402	20231012	140900	7397864210	18990	18990	19000	18990	17
403	20231012	140800	7397541370	19000	19000	19010	18990	622
404	20231012	140700	7385723170	19000	19010	19010	19000	120
405	20231012	140600	7383442140	19010	19010	19020	19010	937
406	20231012	140500	7365629660	19010	19010	19020	19000	89
407	20231012	140400	7363937800	19000	18990	19000	18980	650
408	20231012	140300	7351594570	18980	18990	18990	18980	352
409	20231012	140200	7344912690	18990	18990	19000	18980	1203
410	20231012	140100	7322067700	18980	18980	18990	18980	332
411	20231012	140000	7315765770	18970	18970	18980	18970	218
412	20231012	135900	7311629540	18960	18940	18960	18940	1810
413	20231012	135800	7277332590	18940	18970	18980	18940	9438
414	20231012	135700	7098365630	18970	19010	19020	18970	6418
415	20231012	135600	6976422260	19020	19050	19050	19010	3615
416	20231012	135500	6907627750	19040	19040	19050	19040	209
417	20231012	135400	6903646910	19040	19050	19050	19040	109
418	20231012	135300	6901570930	19040	19050	19050	19040	67
419	20231012	135200	6900294740	19050	19030	19050	19030	2797
420	20231012	135100	6847040320	19030	19030	19040	19030	218
421	20231012	135000	6842889670	19040	19030	19040	19030	2562
422	20231012	134900	6794111520	19030	19040	19040	19030	160
423	20231012	134800	6791066250	19040	19030	19040	19030	280
424	20231012	134700	6785736650	19030	19040	19040	19030	61
425	20231012	134600	6784575540	19040	19040	19040	19030	1023
426	20231012	134500	6765105970	19030	19040	19040	19030	258
427	20231012	134400	6760194660	19040	19040	19040	19030	178
428	20231012	134300	6756807280	19040	19050	19060	19030	4174
429	20231012	134200	6677305130	19060	19060	19060	19050	220
430	20231012	134100	6673111950	19060	19060	19060	19060	151
431	20231012	134000	6670233890	19060	19050	19060	19050	1192
432	20231012	133900	6647525070	19060	19060	19060	19060	204
433	20231012	133800	6643636830	19050	19060	19060	19050	195
434	20231012	133700	6639921660	19060	19070	19070	19050	2065
435	20231012	133600	6600562820	19070	19080	19080	19070	3326
436	20231012	133500	6537135960	19080	19100	19100	19080	2706
437	20231012	133400	6485494000	19100	19100	19100	19100	277
438	20231012	133300	6480203300	19090	19100	19100	19090	133
439	20231012	133200	6477663570	19090	19090	19100	19090	1890
440	20231012	133100	6441577350	19090	19090	19090	19080	1322
441	20231012	133000	6416342220	19090	19080	19090	19080	62
442	20231012	132900	6415158810	19080	19090	19090	19080	221
443	20231012	132800	6410940030	19090	19080	19090	19080	296
444	20231012	132700	6405292080	19080	19080	19090	19070	198
445	20231012	132600	6401514010	19080	19080	19080	19080	1975
446	20231012	132500	6363831010	19070	19080	19080	19070	609
447	20231012	132400	6352215920	19080	19080	19080	19070	1510
448	20231012	132300	6323405130	19070	19080	19080	19070	520
449	20231012	132200	6313485630	19080	19080	19080	19070	1447
450	20231012	132100	6285889920	19080	19070	19080	19070	250
451	20231012	132000	6281120240	19070	19070	19070	19060	1663
452	20231012	131900	6249407240	19070	19070	19070	19060	1249
453	20231012	131800	6225595170	19070	19060	19070	19060	745
454	20231012	131700	6211390930	19070	19070	19070	19060	1205
455	20231012	131600	6188411780	19070	19070	19080	19070	986
456	20231012	131500	6169607450	19070	19070	19090	19060	4318
457	20231012	131400	6087247310	19070	19100	19100	19060	5822
458	20231012	131300	5976090630	19100	19110	19110	19100	500
459	20231012	131200	5966537440	19100	19110	19110	19100	189
460	20231012	131100	5962926080	19110	19110	19110	19100	425
461	20231012	131000	5954805120	19110	19110	19110	19100	517
462	20231012	130900	5944926150	19110	19110	19110	19100	1359
463	20231012	130800	5918956320	19110	19130	19140	19100	5800
464	20231012	130700	5808036960	19130	19120	19130	19120	1520
465	20231012	130600	5778960730	19120	19110	19120	19110	1052
466	20231012	130500	5758853670	19110	19100	19110	19100	688
467	20231012	130400	5745706100	19110	19100	19110	19090	4645
468	20231012	130300	5656961830	19100	19090	19100	19090	787
469	20231012	130200	5641936440	19090	19070	19090	19070	1990
470	20231012	130100	5603966000	19070	19070	19070	19060	1112
471	20231012	130000	5582760170	19070	19060	19070	19060	608
472	20231012	125900	5571170110	19050	19040	19060	19040	2186
473	20231012	125800	5529527470	19040	19040	19040	19030	260
474	20231012	125700	5524577140	19040	19040	19040	19040	394
475	20231012	125600	5517075380	19040	19030	19050	19030	1545
476	20231012	125500	5487660410	19030	19030	19040	19030	402
477	20231012	125400	5480008760	19030	19040	19040	19020	641
478	20231012	125300	5467810670	19040	19030	19040	19020	768
479	20231012	125200	5453193860	19030	19030	19030	19020	817
480	20231012	125100	5437647360	19020	19010	19030	19010	1887
481	20231012	125000	5401751470	19020	19010	19020	19000	930
482	20231012	124900	5384070740	19010	19000	19010	19000	841
483	20231012	124800	5368090250	18990	19000	19000	18990	953
484	20231012	124700	5349984260	19000	19000	19000	18990	77
485	20231012	124600	5348521290	19000	18980	19000	18980	1608
486	20231012	124500	5317982590	18990	18990	18990	18980	209
487	20231012	124400	5314013690	18990	18990	18990	18980	330
488	20231012	124300	5307749040	18990	18990	18990	18990	202
489	20231012	124200	5303913060	18990	18990	18990	18980	980
490	20231012	124100	5285302870	18990	19000	19000	18990	424
491	20231012	124000	5277249370	19000	19000	19000	18990	46
492	20231012	123900	5276375390	18990	18990	19000	18990	174
493	20231012	123800	5273070710	18990	19000	19000	18990	675
494	20231012	123700	5260250690	18990	19000	19000	18990	135
495	20231012	123600	5257686720	19000	18990	19000	18980	269
496	20231012	123500	5252578130	18990	18990	18990	18980	223
497	20231012	123400	5248343510	18990	18990	18990	18980	411
498	20231012	123300	5240539630	18990	18990	18990	18980	66
499	20231012	123200	5239286880	18980	18970	18990	18970	2051
500	20231012	123100	5200364730	18970	18980	18980	18970	581
501	20231012	123000	5189341260	18970	18970	18980	18970	208
502	20231012	122900	5185395270	18990	18990	19000	18980	411
503	20231012	122800	5177590790	18990	19000	19000	18990	286
504	20231012	122700	5172158520	19000	19000	19000	18990	1069
505	20231012	122600	5151851990	19010	18980	19020	18980	6184
506	20231012	122500	5034373130	18990	18980	18990	18980	8
507	20231012	122400	5034221230	18980	18980	18980	18970	771
508	20231012	122300	5019587660	18980	18990	18990	18980	636
509	20231012	122200	5007516180	18990	18980	18990	18980	349
510	20231012	122100	5000891400	18980	18980	18980	18980	66
511	20231012	122000	4999638720	18980	18960	18980	18960	237
512	20231012	121900	4995142140	18950	18960	18970	18950	1151
513	20231012	121800	4973316220	18960	18960	18960	18950	573
514	20231012	121700	4962452150	18960	18960	18960	18950	114
515	20231012	121600	4960290720	18960	18960	18960	18960	43
516	20231012	121500	4959475440	18950	18960	18960	18950	314
517	20231012	121400	4953525120	18960	18950	18960	18950	125
518	20231012	121300	4951155840	18950	18960	18960	18950	122
519	20231012	121200	4948843540	18960	18960	18960	18950	574
520	20231012	121100	4937963600	18960	18980	18980	18950	3333
521	20231012	121000	4874738510	18990	18980	18990	18980	144
522	20231012	120900	4872004000	18980	18990	18990	18980	1161
523	20231012	120800	4849957260	18990	18990	18990	18980	143
524	20231012	120700	4847241700	18980	18990	18990	18980	423
525	20231012	120600	4839210420	18990	18990	18990	18980	224
526	20231012	120500	4834958260	18990	18980	18990	18980	696
527	20231012	120400	4821745570	18980	18990	18990	18980	866
528	20231012	120300	4805301330	18990	18990	18990	18980	1317
529	20231012	120200	4780302210	18980	18990	18990	18980	285
530	20231012	120100	4774891310	18980	18980	18990	18980	522
531	20231012	120000	4764979840	18980	18980	18990	18980	360
532	20231012	115900	4758145960	18980	18980	18980	18980	1
533	20231012	115800	4758126980	18990	18980	18990	18980	76
534	20231012	115700	4756683800	18980	18980	18990	18980	1720
535	20231012	115600	4724028810	18980	18990	18990	18980	89
536	20231012	115500	4722338710	18990	18980	18990	18980	110
537	20231012	115400	4720249860	18990	18980	18990	18980	43
538	20231012	115300	4719433310	18990	19000	19000	18990	233
539	20231012	115200	4715008440	18990	18990	19000	18990	689
540	20231012	115100	4701923330	18980	18970	18990	18970	1343
541	20231012	115000	4676440340	18970	18960	18970	18960	654
542	20231012	114900	4664039780	18960	18960	18970	18960	286
543	20231012	114800	4658617060	18960	18970	18970	18960	931
544	20231012	114700	4640962140	18970	18960	18980	18960	860
545	20231012	114600	4624651160	18970	18970	18970	18960	518
546	20231012	114500	4614827400	18970	18960	18970	18940	906
547	20231012	114400	4597656520	18970	18950	18970	18950	594
548	20231012	114300	4586397120	18960	18950	18960	18950	2032
549	20231012	114200	4547877190	18960	18970	18980	18960	2377
550	20231012	114100	4502800940	18980	18970	18980	18970	119
551	20231012	114000	4500542770	18970	18970	18980	18970	453
552	20231012	113900	4491949340	18970	18970	18980	18970	204
553	20231012	113800	4488077800	18980	18990	18990	18980	923
554	20231012	113700	4470559250	18990	18990	18990	18980	786
555	20231012	113600	4455638520	18980	18980	18990	18980	123
556	20231012	113500	4453303400	18990	18990	18990	18990	406
557	20231012	113400	4445593460	18990	18980	18990	18980	193
558	20231012	113300	4441928670	18980	18980	18980	18960	170
559	20231012	113200	4438703430	18960	18970	18980	18960	2490
560	20231012	113100	4391472030	18960	18970	18970	18960	1174
561	20231012	113000	4369206370	18970	18970	18970	18970	192
562	20231012	112900	4365564130	18980	18990	18990	18980	530
563	20231012	112800	4355501970	18990	18990	19000	18980	2198
564	20231012	112700	4313764460	19000	18990	19000	18990	314
565	20231012	112600	4307800110	19000	18990	19000	18990	793
566	20231012	112500	4292733650	19000	19000	19000	18990	329
567	20231012	112400	4286483190	19000	18990	19000	18990	1037
568	20231012	112300	4266789390	18990	18980	19000	18980	1623
569	20231012	112200	4235974420	18970	18960	18980	18960	2160
570	20231012	112100	4195011750	18960	18980	18980	18950	1070
571	20231012	112000	4174720250	18970	18950	18980	18950	942
572	20231012	111900	4156854490	18950	18930	18950	18930	3178
573	20231012	111800	4096645120	18940	18930	18940	18930	1982
574	20231012	111700	4059122430	18920	18910	18930	18910	523
575	20231012	111600	4049227530	18910	18900	18910	18900	727
576	20231012	111500	4035486250	18900	18900	18900	18890	162
577	20231012	111400	4032424950	18890	18900	18900	18890	43
578	20231012	111300	4031612550	18900	18900	18910	18890	348
579	20231012	111200	4025032920	18880	18890	18890	18860	3849
580	20231012	111100	3952377280	18900	18920	18920	18890	1138
581	20231012	111000	3930861010	18920	18920	18920	18910	356
582	20231012	110900	3924126530	18920	18910	18920	18910	133
583	20231012	110800	3921610590	18920	18900	18930	18900	529
584	20231012	110700	3911604900	18900	18900	18900	18890	1356
585	20231012	110600	3885978880	18890	18910	18910	18890	931
586	20231012	110500	3868384670	18900	18930	18930	18900	3180
587	20231012	110400	3808240110	18930	18920	18930	18920	131
588	20231012	110300	3805760290	18930	18900	18930	18900	2217
589	20231012	110200	3763831500	18910	18900	18920	18900	2526
590	20231012	110100	3716080890	18900	18890	18900	18890	1068
591	20231012	110000	3695905310	18890	18870	18890	18870	2902
592	20231012	105900	3641112600	18880	18890	18890	18870	1620
593	20231012	105800	3610530080	18880	18900	18900	18880	3050
594	20231012	105700	3552921630	18900	18900	18900	18890	272
595	20231012	105600	3547781390	18900	18890	18900	18890	2083
596	20231012	105500	3508421520	18890	18860	18890	18860	1929
597	20231012	105400	3471996160	18890	18790	18900	18790	17696
598	20231012	105300	3138971000	18790	18770	18790	18770	5242
599	20231012	105200	3040525130	18770	18770	18770	18760	666
600	20231012	105100	3028024560	18770	18760	18770	18760	305
601	20231012	105000	3022300420	18770	18760	18770	18760	1479
602	20231012	104900	2994550580	18760	18760	18760	18750	1806
603	20231012	104800	2960670030	18760	18760	18760	18760	100
604	20231012	104700	2958794030	18760	18760	18760	18760	1103
605	20231012	104600	2938101750	18760	18760	18760	18750	301
606	20231012	104500	2932455090	18760	18750	18760	18740	3150
607	20231012	104400	2873391670	18740	18740	18750	18740	1268
608	20231012	104300	2849626540	18740	18740	18740	18730	7659
609	20231012	104200	2706101340	18740	18730	18740	18730	196
610	20231012	104100	2702429130	18740	18740	18740	18730	286
611	20231012	104000	2697069540	18740	18740	18740	18730	202
612	20231012	103900	2693285060	18730	18740	18740	18730	469
613	20231012	103800	2684497440	18730	18740	18740	18730	627
614	20231012	103700	2672753490	18740	18740	18740	18730	81
615	20231012	103600	2671235560	18730	18730	18740	18730	652
616	20231012	103500	2659023510	18740	18730	18740	18730	115
617	20231012	103400	2656868450	18740	18740	18740	18730	138
618	20231012	103300	2654282630	18740	18740	18740	18730	152
619	20231012	103200	2651434160	18740	18740	18740	18730	259
620	20231012	103100	2646581000	18730	18740	18740	18730	294
621	20231012	103000	2641072140	18740	18740	18740	18740	274
622	20231012	102900	2635937380	18740	18740	18740	18730	410
623	20231012	102800	2628255980	18740	18740	18740	18740	74
624	20231012	102700	2626869220	18730	18730	18740	18730	2367
625	20231012	102600	2582534770	18730	18740	18740	18730	333
626	20231012	102500	2576295390	18730	18740	18750	18730	1001
627	20231012	102400	2557535580	18740	18720	18740	18720	3221
628	20231012	102300	2497230420	18720	18720	18720	18720	220
629	20231012	102200	2493112020	18720	18720	18720	18710	204
630	20231012	102100	2489293600	18720	18720	18720	18710	282
631	20231012	102000	2484014580	18720	18720	18720	18710	1532
632	20231012	101900	2455335710	18720	18730	18730	18720	3021
633	20231012	101800	2398764320	18720	18720	18720	18710	2758
634	20231012	101700	2347134590	18720	18720	18730	18710	1249
635	20231012	101600	2323756540	18720	18720	18730	18720	751
636	20231012	101500	2309696860	18730	18720	18730	18720	138
637	20231012	101400	2307112220	18720	18720	18730	18710	4102
638	20231012	101300	2230322070	18720	18720	18720	18720	75
639	20231012	101200	2228918070	18720	18710	18720	18710	155
640	20231012	101100	2226016920	18710	18720	18720	18710	615
641	20231012	101000	2214510150	18720	18720	18720	18710	914
642	20231012	100900	2197401410	18720	18720	18730	18720	2772
643	20231012	100800	2145506820	18730	18730	18730	18720	632
644	20231012	100700	2133670570	18730	18730	18730	18720	185
645	20231012	100600	2130206110	18730	18730	18730	18720	361
646	20231012	100500	2123446730	18720	18730	18730	18720	217
647	20231012	100400	2119382760	18720	18730	18730	18720	268
648	20231012	100300	2114364170	18730	18730	18730	18720	781
649	20231012	100200	2099741610	18730	18730	18730	18730	82
650	20231012	100100	2098205750	18720	18740	18740	18720	2493
651	20231012	100000	2051528840	18730	18730	18740	18730	530
652	20231012	095900	2041599660	18730	18730	18750	18730	2119
653	20231012	095800	2001899930	18730	18730	18730	18720	280
654	20231012	095700	1996655540	18730	18730	18730	18730	108
655	20231012	095600	1994632700	18730	18730	18730	18720	948
656	20231012	095500	1976880440	18730	18730	18730	18720	3165
657	20231012	095400	1917602310	18730	18730	18730	18720	780
658	20231012	095300	1902993830	18720	18730	18740	18720	862
659	20231012	095200	1886847290	18740	18730	18740	18730	3197
660	20231012	095100	1826953680	18720	18720	18730	18720	913
661	20231012	095000	1809861300	18720	18710	18720	18710	2472
662	20231012	094900	1763596300	18710	18720	18720	18700	1719
663	20231012	094800	1731429290	18710	18710	18710	18700	1049
664	20231012	094700	1711802630	18700	18710	18710	18700	501
665	20231012	094600	1702429330	18710	18710	18710	18700	2828
666	20231012	094500	1649518980	18700	18710	18710	18700	136
667	20231012	094400	1646974700	18710	18710	18710	18700	3403
668	20231012	094300	1583308420	18710	18710	18710	18710	236
669	20231012	094200	1578892860	18710	18700	18710	18700	342
670	20231012	094100	1572495060	18700	18710	18710	18700	343
671	20231012	094000	1566078680	18700	18710	18710	18700	749
672	20231012	093900	1552069300	18720	18720	18720	18710	528
673	20231012	093800	1542188980	18720	18720	18720	18710	1078
674	20231012	093700	1522015520	18720	18720	18720	18710	723
675	20231012	093600	1508481230	18710	18720	18720	18710	774
676	20231012	093500	1493994110	18720	18710	18720	18710	405
677	20231012	093400	1486413510	18720	18700	18720	18700	4071
678	20231012	093300	1410255400	18700	18700	18700	18690	1043
679	20231012	093200	1390757900	18700	18690	18700	18680	823
680	20231012	093100	1375375870	18690	18700	18700	18690	1403
681	20231012	093000	1349151700	18700	18700	18700	18690	220
682	20231012	092900	1345038340	18700	18690	18700	18690	1044
683	20231012	092800	1325522080	18700	18700	18700	18690	856
684	20231012	092700	1309514900	18700	18690	18710	18680	2054
685	20231012	092600	1271104060	18700	18690	18700	18690	151
686	20231012	092500	1268281130	18690	18730	18730	18670	7308
687	20231012	092400	1131542300	18720	18720	18730	18720	2581
688	20231012	092300	1083206480	18720	18730	18730	18720	1543
689	20231012	092200	1054319340	18720	18720	18730	18720	923
690	20231012	092100	1037037460	18720	18710	18720	18710	971
691	20231012	092000	1018866700	18700	18700	18710	18700	2312
692	20231012	091900	975618230	18700	18670	18710	18670	3747
693	20231012	091800	905594310	18660	18670	18680	18660	1022
694	20231012	091700	886513960	18680	18700	18710	18670	1771
695	20231012	091600	853402640	18700	18700	18710	18670	2129
696	20231012	091500	813587470	18670	18670	18700	18670	4836
697	20231012	091400	723220430	18670	18670	18680	18670	1497
698	20231012	091300	695271270	18670	18670	18680	18670	455
699	20231012	091200	686774290	18680	18690	18690	18670	3159
700	20231012	091100	627760300	18680	18700	18700	18680	2382
701	20231012	091000	583228740	18710	18720	18720	18710	911
702	20231012	090900	566183490	18710	18720	18720	18710	1210
703	20231012	090800	543536590	18720	18720	18720	18710	1410
704	20231012	090700	517151480	18710	18720	18720	18710	297
705	20231012	090600	511591860	18710	18670	18730	18660	2179
706	20231012	090500	470863730	18670	18670	18680	18650	6520
707	20231012	090400	349149490	18670	18680	18680	18660	3822
708	20231012	090300	277785310	18690	18740	18740	18670	3852
709	20231012	090200	205701660	18730	18720	18740	18710	1893
710	20231012	090100	170257560	18730	18670	18730	18660	2826
711	20231012	090000	117442770	18700	18620	18730	18620	6295