KissMeData/122640/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200000	2346728670	13480	13480	13480	13480	967
3	20231012	195900	2346728670	13480	13480	13480	13480	0
4	20231012	195800	2346728670	13480	13480	13480	13480	0
5	20231012	195700	2346728670	13480	13480	13480	13480	0
6	20231012	195600	2346728670	13480	13480	13480	13480	0
7	20231012	195500	2346728670	13480	13480	13480	13480	0
8	20231012	195400	2346728670	13480	13480	13480	13480	0
9	20231012	195300	2346728670	13480	13480	13480	13480	0
10	20231012	195200	2346728670	13480	13480	13480	13480	0
11	20231012	195100	2346728670	13480	13480	13480	13480	0
12	20231012	195000	2346728670	13480	13480	13480	13480	0
13	20231012	194900	2346728670	13480	13480	13480	13480	0
14	20231012	194800	2346728670	13480	13480	13480	13480	0
15	20231012	194700	2346728670	13480	13480	13480	13480	0
16	20231012	194600	2346728670	13480	13480	13480	13480	0
17	20231012	194500	2346728670	13480	13480	13480	13480	0
18	20231012	194400	2346728670	13480	13480	13480	13480	0
19	20231012	194300	2346728670	13480	13480	13480	13480	0
20	20231012	194200	2346728670	13480	13480	13480	13480	0
21	20231012	194100	2346728670	13480	13480	13480	13480	0
22	20231012	194000	2346728670	13480	13480	13480	13480	0
23	20231012	193900	2346728670	13480	13480	13480	13480	0
24	20231012	193800	2346728670	13480	13480	13480	13480	0
25	20231012	193700	2346728670	13480	13480	13480	13480	0
26	20231012	193600	2346728670	13480	13480	13480	13480	0
27	20231012	193500	2346728670	13480	13480	13480	13480	0
28	20231012	193400	2346728670	13480	13480	13480	13480	0
29	20231012	193300	2346728670	13480	13480	13480	13480	0
30	20231012	193200	2346728670	13480	13480	13480	13480	0
31	20231012	193100	2346728670	13480	13480	13480	13480	0
32	20231012	193000	2346728670	13480	13480	13480	13480	967
33	20231012	192900	2346728670	13480	13480	13480	13480	0
34	20231012	192800	2346728670	13480	13480	13480	13480	0
35	20231012	192700	2346728670	13480	13480	13480	13480	0
36	20231012	192600	2346728670	13480	13480	13480	13480	0
37	20231012	192500	2346728670	13480	13480	13480	13480	0
38	20231012	192400	2346728670	13480	13480	13480	13480	0
39	20231012	192300	2346728670	13480	13480	13480	13480	0
40	20231012	192200	2346728670	13480	13480	13480	13480	0
41	20231012	192100	2346728670	13480	13480	13480	13480	0
42	20231012	192000	2346728670	13480	13480	13480	13480	0
43	20231012	191900	2346728670	13480	13480	13480	13480	0
44	20231012	191800	2346728670	13480	13480	13480	13480	0
45	20231012	191700	2346728670	13480	13480	13480	13480	0
46	20231012	191600	2346728670	13480	13480	13480	13480	0
47	20231012	191500	2346728670	13480	13480	13480	13480	0
48	20231012	191400	2346728670	13480	13480	13480	13480	0
49	20231012	191300	2346728670	13480	13480	13480	13480	0
50	20231012	191200	2346728670	13480	13480	13480	13480	0
51	20231012	191100	2346728670	13480	13480	13480	13480	0
52	20231012	191000	2346728670	13480	13480	13480	13480	0
53	20231012	190900	2346728670	13480	13480	13480	13480	0
54	20231012	190800	2346728670	13480	13480	13480	13480	0
55	20231012	190700	2346728670	13480	13480	13480	13480	0
56	20231012	190600	2346728670	13480	13480	13480	13480	0
57	20231012	190500	2346728670	13480	13480	13480	13480	0
58	20231012	190400	2346728670	13480	13480	13480	13480	0
59	20231012	190300	2346728670	13480	13480	13480	13480	0
60	20231012	190200	2346728670	13480	13480	13480	13480	0
61	20231012	190100	2346728670	13480	13480	13480	13480	0
62	20231012	190000	2346728670	13480	13480	13480	13480	967
63	20231012	185900	2346728670	13480	13480	13480	13480	0
64	20231012	185800	2346728670	13480	13480	13480	13480	0
65	20231012	185700	2346728670	13480	13480	13480	13480	0
66	20231012	185600	2346728670	13480	13480	13480	13480	0
67	20231012	185500	2346728670	13480	13480	13480	13480	0
68	20231012	185400	2346728670	13480	13480	13480	13480	0
69	20231012	185300	2346728670	13480	13480	13480	13480	0
70	20231012	185200	2346728670	13480	13480	13480	13480	0
71	20231012	185100	2346728670	13480	13480	13480	13480	0
72	20231012	185000	2346728670	13480	13480	13480	13480	0
73	20231012	184900	2346728670	13480	13480	13480	13480	0
74	20231012	184800	2346728670	13480	13480	13480	13480	0
75	20231012	184700	2346728670	13480	13480	13480	13480	0
76	20231012	184600	2346728670	13480	13480	13480	13480	0
77	20231012	184500	2346728670	13480	13480	13480	13480	0
78	20231012	184400	2346728670	13480	13480	13480	13480	0
79	20231012	184300	2346728670	13480	13480	13480	13480	0
80	20231012	184200	2346728670	13480	13480	13480	13480	0
81	20231012	184100	2346728670	13480	13480	13480	13480	0
82	20231012	184000	2346728670	13480	13480	13480	13480	0
83	20231012	183900	2346728670	13480	13480	13480	13480	0
84	20231012	183800	2346728670	13480	13480	13480	13480	0
85	20231012	183700	2346728670	13480	13480	13480	13480	0
86	20231012	183600	2346728670	13480	13480	13480	13480	0
87	20231012	183500	2346728670	13480	13480	13480	13480	0
88	20231012	183400	2346728670	13480	13480	13480	13480	0
89	20231012	183300	2346728670	13480	13480	13480	13480	0
90	20231012	183200	2346728670	13480	13480	13480	13480	0
91	20231012	183100	2346728670	13480	13480	13480	13480	0
92	20231012	183000	2346728670	13480	13480	13480	13480	967
93	20231012	182900	2346728670	13480	13480	13480	13480	0
94	20231012	182800	2346728670	13480	13480	13480	13480	0
95	20231012	182700	2346728670	13480	13480	13480	13480	0
96	20231012	182600	2346728670	13480	13480	13480	13480	0
97	20231012	182500	2346728670	13480	13480	13480	13480	0
98	20231012	182400	2346728670	13480	13480	13480	13480	0
99	20231012	182300	2346728670	13480	13480	13480	13480	0
100	20231012	182200	2346728670	13480	13480	13480	13480	0
101	20231012	182100	2346728670	13480	13480	13480	13480	0
102	20231012	182000	2346728670	13480	13480	13480	13480	0
103	20231012	181900	2346728670	13480	13480	13480	13480	0
104	20231012	181800	2346728670	13480	13480	13480	13480	0
105	20231012	181700	2346728670	13480	13480	13480	13480	0
106	20231012	181600	2346728670	13480	13480	13480	13480	0
107	20231012	181500	2346728670	13480	13480	13480	13480	0
108	20231012	181400	2346728670	13480	13480	13480	13480	0
109	20231012	181300	2346728670	13480	13480	13480	13480	0
110	20231012	181200	2346728670	13480	13480	13480	13480	0
111	20231012	181100	2346728670	13480	13480	13480	13480	0
112	20231012	181000	2346728670	13480	13480	13480	13480	0
113	20231012	180900	2346728670	13480	13480	13480	13480	0
114	20231012	180800	2346728670	13480	13480	13480	13480	0
115	20231012	180700	2346728670	13480	13480	13480	13480	0
116	20231012	180600	2346728670	13480	13480	13480	13480	0
117	20231012	180500	2346728670	13480	13480	13480	13480	0
118	20231012	180400	2346728670	13480	13480	13480	13480	0
119	20231012	180300	2346728670	13480	13480	13480	13480	0
120	20231012	180200	2346728670	13480	13480	13480	13480	0
121	20231012	180100	2346728670	13480	13480	13480	13480	0
122	20231012	180000	2346728670	13480	13480	13480	13480	967
123	20231012	175900	2346728670	13480	13480	13480	13480	0
124	20231012	175800	2346728670	13480	13480	13480	13480	0
125	20231012	175700	2346728670	13480	13480	13480	13480	0
126	20231012	175600	2346728670	13480	13480	13480	13480	0
127	20231012	175500	2346728670	13480	13480	13480	13480	0
128	20231012	175400	2346728670	13480	13480	13480	13480	0
129	20231012	175300	2346728670	13480	13480	13480	13480	0
130	20231012	175200	2346728670	13480	13480	13480	13480	0
131	20231012	175100	2346728670	13480	13480	13480	13480	0
132	20231012	175000	2346728670	13480	13480	13480	13480	0
133	20231012	174900	2346728670	13480	13480	13480	13480	0
134	20231012	174800	2346728670	13480	13480	13480	13480	0
135	20231012	174700	2346728670	13480	13480	13480	13480	0
136	20231012	174600	2346728670	13480	13480	13480	13480	0
137	20231012	174500	2346728670	13480	13480	13480	13480	0
138	20231012	174400	2346728670	13480	13480	13480	13480	0
139	20231012	174300	2346728670	13480	13480	13480	13480	0
140	20231012	174200	2346728670	13480	13480	13480	13480	0
141	20231012	174100	2346728670	13480	13480	13480	13480	0
142	20231012	174000	2346728670	13480	13480	13480	13480	0
143	20231012	173900	2346728670	13480	13480	13480	13480	0
144	20231012	173800	2346728670	13480	13480	13480	13480	0
145	20231012	173700	2346728670	13480	13480	13480	13480	0
146	20231012	173600	2346728670	13480	13480	13480	13480	0
147	20231012	173500	2346728670	13480	13480	13480	13480	0
148	20231012	173400	2346728670	13480	13480	13480	13480	0
149	20231012	173300	2346728670	13480	13480	13480	13480	0
150	20231012	173200	2346728670	13480	13480	13480	13480	0
151	20231012	173100	2346728670	13480	13480	13480	13480	0
152	20231012	173000	2346728670	13480	13480	13480	13480	967
153	20231012	172900	2346728670	13480	13480	13480	13480	0
154	20231012	172800	2346728670	13480	13480	13480	13480	0
155	20231012	172700	2346728670	13480	13480	13480	13480	0
156	20231012	172600	2346728670	13480	13480	13480	13480	0
157	20231012	172500	2346728670	13480	13480	13480	13480	0
158	20231012	172400	2346728670	13480	13480	13480	13480	0
159	20231012	172300	2346728670	13480	13480	13480	13480	0
160	20231012	172200	2346728670	13480	13480	13480	13480	0
161	20231012	172100	2346728670	13480	13480	13480	13480	0
162	20231012	172000	2346728670	13480	13480	13480	13480	0
163	20231012	171900	2346728670	13480	13480	13480	13480	0
164	20231012	171800	2346728670	13480	13480	13480	13480	0
165	20231012	171700	2346728670	13480	13480	13480	13480	0
166	20231012	171600	2346728670	13480	13480	13480	13480	0
167	20231012	171500	2346728670	13480	13480	13480	13480	0
168	20231012	171400	2346728670	13480	13480	13480	13480	0
169	20231012	171300	2346728670	13480	13480	13480	13480	0
170	20231012	171200	2346728670	13480	13480	13480	13480	0
171	20231012	171100	2346728670	13480	13480	13480	13480	0
172	20231012	171000	2346728670	13480	13480	13480	13480	0
173	20231012	170900	2346728670	13480	13480	13480	13480	0
174	20231012	170800	2346728670	13480	13480	13480	13480	0
175	20231012	170700	2346728670	13480	13480	13480	13480	0
176	20231012	170600	2346728670	13480	13480	13480	13480	0
177	20231012	170500	2346728670	13480	13480	13480	13480	0
178	20231012	170400	2346728670	13480	13480	13480	13480	0
179	20231012	170300	2346728670	13480	13480	13480	13480	0
180	20231012	170200	2346728670	13480	13480	13480	13480	0
181	20231012	170100	2346728670	13480	13480	13480	13480	0
182	20231012	170000	2346728670	13480	13480	13480	13480	967
183	20231012	165900	2346728670	13480	13480	13480	13480	0
184	20231012	165800	2346728670	13480	13480	13480	13480	0
185	20231012	165700	2346728670	13480	13480	13480	13480	0
186	20231012	165600	2346728670	13480	13480	13480	13480	0
187	20231012	165500	2346728670	13480	13480	13480	13480	0
188	20231012	165400	2346728670	13480	13480	13480	13480	0
189	20231012	165300	2346728670	13480	13480	13480	13480	0
190	20231012	165200	2346728670	13480	13480	13480	13480	0
191	20231012	165100	2346728670	13480	13480	13480	13480	0
192	20231012	165000	2346728670	13480	13480	13480	13480	0
193	20231012	164900	2346728670	13480	13480	13480	13480	0
194	20231012	164800	2346728670	13480	13480	13480	13480	0
195	20231012	164700	2346728670	13480	13480	13480	13480	0
196	20231012	164600	2346728670	13480	13480	13480	13480	0
197	20231012	164500	2346728670	13480	13480	13480	13480	0
198	20231012	164400	2346728670	13480	13480	13480	13480	0
199	20231012	164300	2346728670	13480	13480	13480	13480	0
200	20231012	164200	2346728670	13480	13480	13480	13480	0
201	20231012	164100	2346728670	13480	13480	13480	13480	0
202	20231012	164000	2346728670	13480	13480	13480	13480	0
203	20231012	163900	2346728670	13480	13480	13480	13480	0
204	20231012	163800	2346728670	13480	13480	13480	13480	0
205	20231012	163700	2346728670	13480	13480	13480	13480	0
206	20231012	163600	2346728670	13480	13480	13480	13480	0
207	20231012	163500	2346728670	13480	13480	13480	13480	0
208	20231012	163400	2346728670	13480	13480	13480	13480	0
209	20231012	163300	2346728670	13480	13480	13480	13480	0
210	20231012	163200	2346728670	13480	13480	13480	13480	0
211	20231012	163100	2346728670	13480	13480	13480	13480	0
212	20231012	163000	2346728670	13480	13480	13480	13480	967
213	20231012	162900	2346728670	13480	13480	13480	13480	0
214	20231012	162800	2346728670	13480	13480	13480	13480	0
215	20231012	162700	2346728670	13480	13480	13480	13480	0
216	20231012	162600	2346728670	13480	13480	13480	13480	0
217	20231012	162500	2346728670	13480	13480	13480	13480	0
218	20231012	162400	2346728670	13480	13480	13480	13480	0
219	20231012	162300	2346728670	13480	13480	13480	13480	0
220	20231012	162200	2346728670	13480	13480	13480	13480	0
221	20231012	162100	2346728670	13480	13480	13480	13480	0
222	20231012	162000	2346728670	13480	13480	13480	13480	0
223	20231012	161900	2346728670	13480	13480	13480	13480	0
224	20231012	161800	2346728670	13480	13480	13480	13480	0
225	20231012	161700	2346728670	13480	13480	13480	13480	0
226	20231012	161600	2346728670	13480	13480	13480	13480	0
227	20231012	161500	2346728670	13480	13480	13480	13480	0
228	20231012	161400	2346728670	13480	13480	13480	13480	0
229	20231012	161300	2346728670	13480	13480	13480	13480	0
230	20231012	161200	2346728670	13480	13480	13480	13480	0
231	20231012	161100	2346728670	13480	13480	13480	13480	0
232	20231012	161000	2346728670	13480	13480	13480	13480	0
233	20231012	160900	2346728670	13480	13480	13480	13480	0
234	20231012	160800	2346728670	13480	13480	13480	13480	0
235	20231012	160700	2346728670	13480	13480	13480	13480	0
236	20231012	160600	2346728670	13480	13480	13480	13480	0
237	20231012	160500	2346728670	13480	13480	13480	13480	0
238	20231012	160400	2346728670	13480	13480	13480	13480	0
239	20231012	160300	2346728670	13480	13480	13480	13480	0
240	20231012	160200	2346728670	13480	13480	13480	13480	0
241	20231012	160100	2346728670	13480	13480	13480	13480	0
242	20231012	160000	2346728670	13480	13480	13480	13480	967
243	20231012	155900	2346728670	13480	13480	13480	13480	0
244	20231012	155800	2346728670	13480	13480	13480	13480	0
245	20231012	155700	2346728670	13480	13480	13480	13480	0
246	20231012	155600	2346728670	13480	13480	13480	13480	0
247	20231012	155500	2346728670	13480	13480	13480	13480	0
248	20231012	155400	2346728670	13480	13480	13480	13480	0
249	20231012	155300	2346728670	13480	13480	13480	13480	0
250	20231012	155200	2346728670	13480	13480	13480	13480	0
251	20231012	155100	2346728670	13480	13480	13480	13480	0
252	20231012	155000	2346728670	13480	13480	13480	13480	0
253	20231012	154900	2346728670	13480	13480	13480	13480	0
254	20231012	154800	2346728670	13480	13480	13480	13480	0
255	20231012	154700	2346728670	13480	13480	13480	13480	0
256	20231012	154600	2346728670	13480	13480	13480	13480	0
257	20231012	154500	2346728670	13480	13480	13480	13480	0
258	20231012	154400	2346728670	13480	13480	13480	13480	0
259	20231012	154300	2346728670	13480	13480	13480	13480	0
260	20231012	154200	2346728670	13480	13480	13480	13480	0
261	20231012	154100	2346728670	13480	13480	13480	13480	0
262	20231012	154000	2346728670	13480	13480	13480	13480	0
263	20231012	153900	2346728670	13480	13480	13480	13480	0
264	20231012	153800	2346728670	13480	13480	13480	13480	0
265	20231012	153700	2346728670	13480	13480	13480	13480	0
266	20231012	153600	2346728670	13480	13480	13480	13480	0
267	20231012	153500	2346728670	13480	13480	13480	13480	0
268	20231012	153400	2346728670	13480	13480	13480	13480	0
269	20231012	153300	2346728670	13480	13480	13480	13480	0
270	20231012	153200	2346728670	13480	13480	13480	13480	0
271	20231012	153100	2346728670	13480	13480	13480	13480	0
272	20231012	153000	2346728670	13480	13480	13480	13480	1934
273	20231012	152900	2333693510	13320	13320	13320	13320	0
274	20231012	152800	2333693510	13320	13320	13320	13320	0
275	20231012	152700	2333693510	13320	13320	13320	13320	0
276	20231012	152600	2333693510	13320	13320	13320	13320	0
277	20231012	152500	2333693510	13320	13320	13320	13320	0
278	20231012	152400	2333693510	13320	13320	13320	13320	0
279	20231012	152300	2333693510	13320	13320	13320	13320	0
280	20231012	152200	2333693510	13320	13320	13320	13320	0
281	20231012	152100	2333693510	13320	13320	13320	13320	0
282	20231012	152000	2333693510	13320	13320	13320	13320	0
283	20231012	151900	2333693510	13320	13420	13460	13320	3413
284	20231012	151800	2287940910	13420	13390	13420	13390	169
285	20231012	151700	2285674340	13420	13420	13420	13420	0
286	20231012	151600	2285674340	13420	13420	13420	13420	1
287	20231012	151500	2285660920	13380	13420	13420	13370	752
288	20231012	151400	2275602190	13420	13380	13420	13380	148
289	20231012	151300	2273619120	13380	13380	13380	13380	58
290	20231012	151200	2272843080	13360	13400	13400	13360	636
291	20231012	151100	2264340460	13410	13370	13420	13370	3
292	20231012	151000	2264300260	13390	13380	13390	13380	28
293	20231012	150900	2263925390	13370	13380	13380	13370	147
294	20231012	150800	2261959710	13370	13400	13430	13370	699
295	20231012	150700	2252598110	13400	13410	13440	13400	373
296	20231012	150600	2247598660	13410	13410	13410	13410	31
297	20231012	150500	2247182950	13400	13400	13400	13400	19
298	20231012	150400	2246928350	13400	13410	13440	13400	1024
299	20231012	150300	2233197640	13400	13390	13410	13390	124
300	20231012	150200	2231536100	13380	13360	13380	13360	397
301	20231012	150100	2226226390	13370	13350	13370	13350	387
302	20231012	150000	2221059150	13370	13360	13370	13360	103
303	20231012	145900	2219682570	13370	13370	13370	13350	75
304	20231012	145800	2218680140	13380	13380	13380	13350	304
305	20231012	145700	2214620330	13350	13350	13350	13350	0
306	20231012	145600	2214620330	13350	13350	13350	13350	0
307	20231012	145500	2214620330	13350	13360	13360	13350	258
308	20231012	145400	2211174180	13370	13370	13370	13370	29
309	20231012	145300	2210786450	13370	13350	13370	13350	30
310	20231012	145200	2210385370	13350	13350	13360	13350	298
311	20231012	145100	2206405530	13350	13350	13370	13350	1302
312	20231012	145000	2189022330	13360	13330	13360	13320	1138
313	20231012	144900	2173862140	13330	13330	13350	13330	443
314	20231012	144800	2167954180	13350	13350	13350	13350	128
315	20231012	144700	2166245380	13330	13340	13350	13330	261
316	20231012	144600	2162765990	13330	13350	13350	13330	543
317	20231012	144500	2155517220	13350	13370	13370	13320	1709
318	20231012	144400	2132709400	13370	13380	13380	13370	777
319	20231012	144300	2122319480	13380	13400	13400	13380	35
320	20231012	144200	2121850830	13400	13400	13400	13400	132
321	20231012	144100	2120082030	13400	13430	13430	13400	621
322	20231012	144000	2111757690	13430	13430	13450	13430	492
323	20231012	143900	2105145780	13430	13430	13430	13430	18
324	20231012	143800	2104904040	13420	13420	13430	13400	140
325	20231012	143700	2103026850	13390	13410	13410	13390	56
326	20231012	143600	2102276170	13380	13380	13380	13380	25
327	20231012	143500	2101941670	13380	13380	13380	13380	0
328	20231012	143400	2101941670	13380	13380	13420	13380	253
329	20231012	143300	2098554840	13390	13390	13390	13390	32
330	20231012	143200	2098126360	13400	13390	13400	13390	86
331	20231012	143100	2096974470	13380	13380	13380	13380	15
332	20231012	143000	2096773770	13390	13390	13390	13390	99
333	20231012	142900	2095448160	13370	13370	13370	13370	0
334	20231012	142800	2095448160	13370	13380	13380	13370	36
335	20231012	142700	2094966630	13380	13370	13380	13370	2
336	20231012	142600	2094939880	13380	13380	13380	13380	80
337	20231012	142500	2093869480	13370	13380	13380	13370	42
338	20231012	142400	2093307850	13370	13370	13370	13370	40
339	20231012	142300	2092773050	13370	13380	13380	13370	526
340	20231012	142200	2085735970	13390	13380	13390	13380	65
341	20231012	142100	2084865970	13380	13380	13380	13380	18
342	20231012	142000	2084625130	13380	13380	13380	13380	68
343	20231012	141900	2083715290	13380	13390	13390	13380	15
344	20231012	141800	2083514540	13400	13400	13400	13400	2081
345	20231012	141700	2055629140	13410	13410	13410	13410	35
346	20231012	141600	2055159790	13410	13410	13410	13410	324
347	20231012	141500	2050814950	13410	13410	13410	13410	3
348	20231012	141400	2050774720	13410	13410	13410	13410	20
349	20231012	141300	2050506520	13410	13420	13420	13410	16
350	20231012	141200	2050291840	13420	13420	13420	13420	3
351	20231012	141100	2050251580	13420	13420	13450	13420	49
352	20231012	141000	2049593940	13420	13420	13420	13420	16
353	20231012	140900	2049379220	13420	13420	13420	13420	3
354	20231012	140800	2049338960	13430	13430	13430	13430	227
355	20231012	140700	2046290350	13430	13410	13440	13410	463
356	20231012	140600	2040073180	13410	13410	13410	13410	18
357	20231012	140500	2039831800	13410	13410	13410	13410	23
358	20231012	140400	2039523370	13410	13410	13410	13410	17
359	20231012	140300	2039295400	13410	13410	13410	13410	19
360	20231012	140200	2039040610	13410	13410	13410	13410	11
361	20231012	140100	2038893100	13410	13410	13410	13410	17
362	20231012	140000	2038665130	13400	13400	13400	13400	45
363	20231012	135900	2038062130	13400	13410	13410	13400	1572
364	20231012	135800	2016995730	13400	13420	13420	13400	1165
365	20231012	135700	2001371070	13420	13420	13420	13420	15
366	20231012	135600	2001169770	13420	13430	13430	13420	715
367	20231012	135500	1991567720	13430	13440	13440	13430	293
368	20231012	135400	1987630530	13450	13460	13460	13450	86
369	20231012	135300	1986473610	13450	13450	13450	13450	2
370	20231012	135200	1986446710	13450	13450	13450	13450	21
371	20231012	135100	1986164260	13450	13450	13450	13450	20
372	20231012	135000	1985895260	13450	13470	13470	13450	632
373	20231012	134900	1977392390	13460	13460	13460	13460	16
374	20231012	134800	1977177030	13460	13460	13460	13460	355
375	20231012	134700	1972398730	13460	13460	13460	13460	0
376	20231012	134600	1972398730	13460	13470	13470	13460	16
377	20231012	134500	1972183230	13470	13470	13470	13470	586
378	20231012	134400	1964289810	13470	13470	13470	13470	0
379	20231012	134300	1964289810	13470	13470	13470	13470	50
380	20231012	134200	1963616310	13480	13480	13480	13480	50
381	20231012	134100	1962942310	13460	13460	13460	13460	0
382	20231012	134000	1962942310	13460	13470	13470	13460	16
383	20231012	133900	1962726850	13490	13490	13490	13490	0
384	20231012	133800	1962726850	13490	13490	13490	13490	3
385	20231012	133700	1962686380	13460	13480	13480	13460	74
386	20231012	133600	1961690220	13490	13490	13490	13490	5
387	20231012	133500	1961622770	13490	13480	13490	13480	221
388	20231012	133400	1958643590	13480	13470	13480	13460	20
389	20231012	133300	1958374280	13470	13460	13470	13460	404
390	20231012	133200	1952936190	13460	13470	13470	13460	87
391	20231012	133100	1951764420	13460	13460	13460	13460	309
392	20231012	133000	1947605280	13470	13460	13470	13460	26
393	20231012	132900	1947255090	13460	13470	13470	13460	134
394	20231012	132800	1945450210	13460	13460	13460	13460	0
395	20231012	132700	1945450210	13460	13450	13460	13450	51
396	20231012	132600	1944763820	13450	13460	13460	13450	40
397	20231012	132500	1944225670	13450	13450	13450	13450	25
398	20231012	132400	1943889420	13450	13440	13460	13440	572
399	20231012	132300	1936198180	13430	13430	13430	13430	6
400	20231012	132200	1936117600	13430	13440	13440	13430	27
401	20231012	132100	1935754890	13440	13430	13440	13430	32
402	20231012	132000	1935325120	13430	13420	13430	13410	554
403	20231012	131900	1927890500	13420	13420	13420	13420	82
404	20231012	131800	1926790060	13430	13420	13430	13420	20
405	20231012	131700	1926521470	13420	13420	13420	13420	7
406	20231012	131600	1926427530	13440	13420	13440	13420	5
407	20231012	131500	1926360410	13420	13420	13430	13420	77
408	20231012	131400	1925326680	13420	13420	13420	13420	20
409	20231012	131300	1925058280	13420	13420	13420	13420	17
410	20231012	131200	1924830140	13420	13420	13420	13420	31
411	20231012	131100	1924414120	13420	13420	13420	13420	0
412	20231012	131000	1924414120	13420	13410	13420	13410	33
413	20231012	130900	1923971510	13410	13410	13410	13410	3
414	20231012	130800	1923931280	13410	13410	13410	13410	0
415	20231012	130700	1923931280	13410	13410	13410	13410	17
416	20231012	130600	1923703310	13410	13410	13410	13410	0
417	20231012	130500	1923703310	13410	13410	13410	13410	0
418	20231012	130400	1923703310	13410	13420	13420	13410	47
419	20231012	130300	1923072740	13420	13420	13420	13420	0
420	20231012	130200	1923072740	13420	13420	13420	13420	0
421	20231012	130100	1923072740	13420	13410	13420	13410	18
422	20231012	130000	1922831210	13440	13420	13440	13420	448
423	20231012	125900	1916814440	13420	13420	13420	13420	8
424	20231012	125800	1916707080	13380	13380	13380	13380	17
425	20231012	125700	1916479620	13420	13410	13420	13410	250
426	20231012	125600	1913126080	13400	13400	13400	13400	0
427	20231012	125500	1913126080	13400	13350	13400	13350	112
428	20231012	125400	1911627030	13350	13380	13380	13350	526
429	20231012	125300	1904602590	13380	13370	13380	13370	45
430	20231012	125200	1904000790	13350	13340	13370	13340	292
431	20231012	125100	1900099360	13360	13360	13360	13360	0
432	20231012	125000	1900099360	13360	13340	13360	13340	285
433	20231012	124900	1896297210	13340	13340	13340	13340	148
434	20231012	124800	1894322890	13340	13340	13340	13340	3
435	20231012	124700	1894282870	13340	13340	13340	13340	0
436	20231012	124600	1894282870	13340	13340	13340	13340	6
437	20231012	124500	1894202830	13340	13370	13370	13340	130
438	20231012	124400	1892465090	13370	13380	13380	13370	2980
439	20231012	124300	1852621590	13380	13370	13380	13370	35
440	20231012	124200	1852153470	13390	13390	13390	13390	0
441	20231012	124100	1852153470	13390	13390	13390	13390	37
442	20231012	124000	1851658040	13370	13330	13370	13320	225
443	20231012	123900	1848652330	13320	13330	13330	13320	6
444	20231012	123800	1848572360	13320	13330	13330	13320	112
445	20231012	123700	1847080350	13320	13330	13330	13320	44
446	20231012	123600	1846493900	13330	13350	13350	13330	384
447	20231012	123500	1841372900	13350	13350	13350	13350	3
448	20231012	123400	1841332850	13350	13350	13350	13350	18
449	20231012	123300	1841092550	13360	13360	13360	13360	7
450	20231012	123200	1840999030	13360	13360	13360	13360	17
451	20231012	123100	1840771910	13360	13360	13360	13360	18
452	20231012	123000	1840531430	13360	13360	13360	13360	166
453	20231012	122900	1838313670	13360	13360	13360	13360	0
454	20231012	122800	1838313670	13360	13360	13360	13360	97
455	20231012	122700	1837017750	13400	13400	13400	13400	10
456	20231012	122600	1836883750	13400	13400	13400	13400	1
457	20231012	122500	1836870350	13400	13400	13400	13400	1747
458	20231012	122400	1813460550	13410	13410	13410	13410	8
459	20231012	122300	1813353270	13400	13400	13400	13400	67
460	20231012	122200	1812455470	13400	13360	13400	13360	193
461	20231012	122100	1809871550	13380	13380	13380	13380	89
462	20231012	122000	1808680730	13410	13410	13410	13410	0
463	20231012	121900	1808680730	13410	13400	13410	13390	152
464	20231012	121800	1806644040	13410	13410	13410	13410	6
465	20231012	121700	1806563580	13400	13390	13400	13390	29
466	20231012	121600	1806175150	13390	13390	13390	13390	3
467	20231012	121500	1806134980	13390	13400	13400	13390	45
468	20231012	121400	1805532130	13390	13390	13390	13390	0
469	20231012	121300	1805532130	13390	13390	13400	13390	95
470	20231012	121200	1804259500	13390	13390	13390	13390	0
471	20231012	121100	1804259500	13390	13390	13390	13390	56
472	20231012	121000	1803509660	13390	13390	13410	13390	18
473	20231012	120900	1803268510	13390	13410	13410	13380	92
474	20231012	120800	1802036640	13410	13410	13410	13410	5
475	20231012	120700	1801969590	13380	13410	13410	13380	33
476	20231012	120600	1801527600	13410	13410	13410	13410	19
477	20231012	120500	1801272810	13350	13350	13350	13350	0
478	20231012	120400	1801272810	13350	13410	13410	13350	21
479	20231012	120300	1800992280	13350	13350	13350	13350	0
480	20231012	120200	1800992280	13350	13330	13380	13330	1134
481	20231012	120100	1785823660	13310	13340	13360	13310	567
482	20231012	120000	1778265320	13330	13310	13330	13310	699
483	20231012	115900	1768957650	13310	13340	13340	13310	600
484	20231012	115800	1760969930	13340	13350	13350	13340	751
485	20231012	115700	1750944530	13350	13350	13350	13350	0
486	20231012	115600	1750944530	13350	13360	13360	13350	97
487	20231012	115500	1749649120	13350	13360	13360	13350	154
488	20231012	115400	1747591780	13360	13360	13360	13360	50
489	20231012	115300	1746923780	13380	13390	13390	13370	154
490	20231012	115200	1744863100	13400	13400	13400	13400	541
491	20231012	115100	1737613700	13400	13410	13410	13400	3115
492	20231012	115000	1695869620	13410	13410	13410	13410	3
493	20231012	114900	1695829390	13410	13420	13420	13410	391
494	20231012	114800	1690582180	13420	13450	13450	13420	157
495	20231012	114700	1688470620	13460	13460	13460	13460	2
496	20231012	114600	1688443700	13430	13430	13430	13430	28
497	20231012	114500	1688067660	13460	13460	13460	13460	0
498	20231012	114400	1688067660	13460	13430	13460	13430	2
499	20231012	114300	1688040770	13430	13460	13460	13430	330
500	20231012	114200	1683599540	13450	13450	13450	13450	40
501	20231012	114100	1683061540	13460	13460	13460	13460	0
502	20231012	114000	1683061540	13460	13430	13460	13430	10
503	20231012	113900	1682927150	13440	13470	13470	13440	905
504	20231012	113800	1670754370	13470	13470	13470	13470	21
505	20231012	113700	1670471500	13460	13490	13490	13460	3426
506	20231012	113600	1624290520	13490	13520	13520	13490	4152
507	20231012	113500	1568216140	13530	13520	13530	13520	878
508	20231012	113400	1556345120	13520	13530	13530	13520	95
509	20231012	113300	1555060250	13520	13520	13520	13520	11
510	20231012	113200	1554911530	13520	13520	13520	13520	12
511	20231012	113100	1554749290	13520	13540	13540	13520	619
512	20231012	113000	1546374320	13540	13550	13550	13540	478
513	20231012	112900	1539898860	13560	13560	13560	13560	327
514	20231012	112800	1535464740	13560	13560	13560	13560	26
515	20231012	112700	1535112180	13560	13560	13560	13560	0
516	20231012	112600	1535112180	13560	13560	13560	13560	1
517	20231012	112500	1535098620	13560	13560	13590	13560	25
518	20231012	112400	1534759560	13590	13590	13590	13590	130
519	20231012	112300	1532992860	13610	13570	13610	13570	313
520	20231012	112200	1528737910	13570	13570	13570	13560	28
521	20231012	112100	1528358130	13560	13550	13560	13550	307
522	20231012	112000	1524197480	13540	13540	13540	13540	10
523	20231012	111900	1524062080	13540	13530	13540	13530	132
524	20231012	111800	1522275700	13530	13530	13530	13530	17
525	20231012	111700	1522045690	13530	13530	13530	13530	92
526	20231012	111600	1520800930	13530	13530	13530	13530	11
527	20231012	111500	1520652100	13530	13530	13530	13530	18
528	20231012	111400	1520408560	13530	13560	13560	13530	24
529	20231012	111300	1520083540	13560	13530	13560	13530	51
530	20231012	111200	1519392550	13530	13540	13540	13530	178
531	20231012	111100	1516983150	13530	13530	13530	13530	58
532	20231012	111000	1516198410	13530	13530	13530	13530	22
533	20231012	110900	1515900750	13530	13530	13530	13530	211
534	20231012	110800	1513045920	13530	13530	13530	13530	86
535	20231012	110700	1511882340	13520	13520	13530	13520	109
536	20231012	110600	1510408160	13530	13530	13530	13530	44
537	20231012	110500	1509812840	13520	13520	13520	13520	0
538	20231012	110400	1509812840	13520	13520	13520	13520	18
539	20231012	110300	1509569480	13590	13530	13590	13520	475
540	20231012	110200	1503147110	13520	13520	13520	13520	0
541	20231012	110100	1503147110	13520	13580	13590	13520	2479
542	20231012	110000	1469605090	13530	13550	13550	13530	103
543	20231012	105900	1468211200	13550	13550	13550	13550	0
544	20231012	105800	1468211200	13550	13550	13550	13550	1
545	20231012	105700	1468197650	13530	13570	13570	13520	537
546	20231012	105600	1460911880	13570	13550	13570	13510	219
547	20231012	105500	1457948160	13600	13550	13600	13550	4
548	20231012	105400	1457893910	13550	13560	13600	13550	69
549	20231012	105300	1456957890	13580	13580	13580	13580	11
550	20231012	105200	1456808510	13600	13630	13630	13600	1936
551	20231012	105100	1430460130	13620	13620	13620	13620	107
552	20231012	105000	1429002790	13620	13620	13620	13620	141
553	20231012	104900	1427082370	13620	13620	13620	13620	0
554	20231012	104800	1427082370	13620	13660	13660	13620	632
555	20231012	104700	1418468090	13630	13640	13640	13620	1693
556	20231012	104600	1395388030	13680	13680	13680	13640	133
557	20231012	104500	1393573710	13640	13690	13690	13640	69
558	20231012	104400	1392630000	13690	13690	13690	13690	446
559	20231012	104300	1386524260	13690	13650	13690	13640	24
560	20231012	104200	1386196640	13650	13680	13680	13650	71
561	20231012	104100	1385225480	13680	13680	13700	13680	137
562	20231012	104000	1383351160	13680	13680	13680	13680	76
563	20231012	103900	1382311480	13680	13690	13700	13680	153
564	20231012	103800	1380218150	13700	13700	13700	13680	192
565	20231012	103700	1377591530	13680	13670	13700	13640	100
566	20231012	103600	1376222160	13670	13710	13720	13660	1686
567	20231012	103500	1353119520	13700	13710	13710	13700	390
568	20231012	103400	1347776480	13710	13700	13710	13700	60
569	20231012	103300	1346954380	13710	13700	13710	13700	994
570	20231012	103200	1333335820	13700	13700	13700	13700	161
571	20231012	103100	1331130120	13700	13680	13700	13680	797
572	20231012	103000	1320217620	13640	13680	13680	13630	143
573	20231012	102900	1318266960	13680	13660	13680	13660	192
574	20231012	102800	1315642590	13660	13600	13660	13590	2364
575	20231012	102700	1283476300	13550	13570	13600	13540	935
576	20231012	102600	1270766920	13550	13550	13550	13550	0
577	20231012	102500	1270766920	13550	13540	13560	13530	250
578	20231012	102400	1267380610	13510	13510	13510	13510	25
579	20231012	102300	1267042860	13510	13510	13510	13510	8
580	20231012	102200	1266934780	13540	13510	13540	13510	55
581	20231012	102100	1266190200	13510	13510	13540	13510	69
582	20231012	102000	1265257980	13510	13510	13510	13510	138
583	20231012	101900	1263393600	13550	13550	13550	13550	0
584	20231012	101800	1263393600	13550	13550	13550	13550	290
585	20231012	101700	1259464100	13550	13510	13550	13510	26
586	20231012	101600	1259112480	13500	13530	13530	13500	1735
587	20231012	101500	1235676360	13530	13580	13580	13530	30
588	20231012	101400	1235270410	13580	13530	13580	13530	71
589	20231012	101300	1234308030	13520	13530	13530	13520	58
590	20231012	101200	1233523390	13530	13530	13530	13530	21
591	20231012	101100	1233239260	13530	13530	13540	13520	553
592	20231012	101000	1225759410	13540	13560	13580	13540	133
593	20231012	100900	1223955900	13530	13570	13570	13530	21
594	20231012	100800	1223671730	13530	13530	13530	13530	17
595	20231012	100700	1223441720	13580	13530	13580	13530	42
596	20231012	100600	1222873360	13530	13530	13580	13530	167
597	20231012	100500	1220613800	13520	13520	13580	13520	28
598	20231012	100400	1220235020	13520	13550	13550	13520	520
599	20231012	100300	1213194060	13540	13590	13600	13540	147
600	20231012	100200	1211197680	13600	13580	13600	13550	308
601	20231012	100100	1207020950	13600	13600	13600	13600	0
602	20231012	100000	1207020950	13600	13610	13610	13600	386
603	20231012	095900	1201771160	13610	13610	13660	13610	89
604	20231012	095800	1200557790	13620	13660	13660	13620	554
605	20231012	095700	1193012270	13610	13660	13660	13610	189
606	20231012	095600	1190431470	13660	13610	13660	13610	809
607	20231012	095500	1179384330	13660	13650	13660	13650	5
608	20231012	095400	1179316050	13660	13600	13660	13600	266
609	20231012	095300	1175696170	13600	13610	13660	13600	554
610	20231012	095200	1168159710	13600	13600	13600	13600	268
611	20231012	095100	1164514910	13600	13700	13710	13600	1363
612	20231012	095000	1145863780	13700	13640	13700	13640	1540
613	20231012	094900	1124800410	13640	13490	13640	13490	1995
614	20231012	094800	1097695210	13480	13510	13550	13480	1794
615	20231012	094700	1073474360	13510	13560	13560	13510	19
616	20231012	094600	1073217220	13560	13500	13560	13500	85
617	20231012	094500	1072065400	13560	13520	13560	13500	1379
618	20231012	094400	1053441560	13560	13560	13560	13510	22
619	20231012	094300	1053143740	13500	13550	13560	13500	404
620	20231012	094200	1047684250	13490	13480	13490	13480	439
621	20231012	094100	1041766450	13480	13500	13510	13480	219
622	20231012	094000	1038811560	13500	13500	13510	13500	1119
623	20231012	093900	1023703250	13500	13520	13520	13500	1043
624	20231012	093800	1009610530	13520	13530	13540	13520	334
625	20231012	093700	1005090760	13540	13550	13550	13540	402
626	20231012	093600	999647160	13540	13550	13590	13540	2324
627	20231012	093500	968158530	13550	13620	13680	13550	1216
628	20231012	093400	951621840	13690	13720	13720	13690	31
629	20231012	093300	951197090	13730	13670	13730	13610	2626
630	20231012	093200	915372280	13670	13740	13740	13670	592
631	20231012	093100	907254220	13790	13790	13790	13720	144
632	20231012	093000	905268540	13790	13710	13790	13710	3200
633	20231012	092900	861202440	13710	13620	13710	13610	3160
634	20231012	092800	818096860	13640	13740	13740	13610	2025
635	20231012	092700	790395560	13740	13700	13740	13690	845
636	20231012	092600	778810730	13700	13680	13700	13680	569
637	20231012	092500	771017700	13650	13650	13710	13640	3221
638	20231012	092400	726967050	13640	13640	13690	13640	2461
639	20231012	092300	693365130	13630	13540	13640	13530	5207
640	20231012	092200	622613340	13500	13490	13540	13490	4292
641	20231012	092100	564651250	13470	13470	13470	13470	121
642	20231012	092000	563021380	13470	13430	13470	13400	482
643	20231012	091900	556544540	13440	13400	13440	13390	356
644	20231012	091800	551775110	13400	13450	13450	13400	4565
645	20231012	091700	490428650	13450	13520	13520	13450	1494
646	20231012	091600	470268830	13560	13570	13600	13550	1384
647	20231012	091500	451482210	13560	13520	13580	13520	2587
648	20231012	091400	416431760	13520	13490	13520	13440	1645
649	20231012	091300	394243370	13520	13470	13560	13470	4568
650	20231012	091200	332479130	13480	13400	13480	13400	3801
651	20231012	091100	281401830	13400	13300	13400	13300	1087
652	20231012	091000	266843880	13390	13270	13390	13270	709
653	20231012	090900	257380280	13270	13380	13380	13260	2764
654	20231012	090800	220497790	13380	13340	13410	13340	3139
655	20231012	090700	178501900	13340	13260	13340	13260	5766
656	20231012	090600	101826550	13240	13170	13240	13170	1195
657	20231012	090500	86043440	13170	13110	13170	13110	552
658	20231012	090400	78799050	13120	13120	13120	13120	705
659	20231012	090300	69549450	13130	13200	13200	13130	1316
660	20231012	090200	52246420	13200	13140	13200	13140	638
661	20231012	090100	43829790	13140	13050	13200	13050	2177
662	20231012	090000	15234020	13040	13000	13040	13000	411