KissMeData/206560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203900	1079961580	7380	7380	7380	7380	6804
3	20241017	203800	1079961580	7380	7380	7380	7380	0
4	20241017	203700	1079961580	7380	7380	7380	7380	0
5	20241017	203600	1079961580	7380	7380	7380	7380	0
6	20241017	203500	1079961580	7380	7380	7380	7380	0
7	20241017	203400	1079961580	7380	7380	7380	7380	0
8	20241017	203300	1079961580	7380	7380	7380	7380	0
9	20241017	203200	1079961580	7380	7380	7380	7380	0
10	20241017	203100	1079961580	7380	7380	7380	7380	0
11	20241017	203000	1079961580	7380	7380	7380	7380	0
12	20241017	202900	1079961580	7380	7380	7380	7380	0
13	20241017	202800	1079961580	7380	7380	7380	7380	0
14	20241017	202700	1079961580	7380	7380	7380	7380	0
15	20241017	202600	1079961580	7380	7380	7380	7380	0
16	20241017	202500	1079961580	7380	7380	7380	7380	0
17	20241017	202400	1079961580	7380	7380	7380	7380	0
18	20241017	202300	1079961580	7380	7380	7380	7380	0
19	20241017	202200	1079961580	7380	7380	7380	7380	0
20	20241017	202100	1079961580	7380	7380	7380	7380	0
21	20241017	202000	1079961580	7380	7380	7380	7380	0
22	20241017	201900	1079961580	7380	7380	7380	7380	0
23	20241017	201800	1079961580	7380	7380	7380	7380	0
24	20241017	201700	1079961580	7380	7380	7380	7380	0
25	20241017	201600	1079961580	7380	7380	7380	7380	0
26	20241017	201500	1079961580	7380	7380	7380	7380	0
27	20241017	201400	1079961580	7380	7380	7380	7380	0
28	20241017	201300	1079961580	7380	7380	7380	7380	0
29	20241017	201200	1079961580	7380	7380	7380	7380	0
30	20241017	201100	1079961580	7380	7380	7380	7380	0
31	20241017	201000	1079961580	7380	7380	7380	7380	0
32	20241017	200900	1079961580	7380	7380	7380	7380	6804
33	20241017	200800	1079961580	7380	7380	7380	7380	0
34	20241017	200700	1079961580	7380	7380	7380	7380	0
35	20241017	200600	1079961580	7380	7380	7380	7380	0
36	20241017	200500	1079961580	7380	7380	7380	7380	0
37	20241017	200400	1079961580	7380	7380	7380	7380	0
38	20241017	200300	1079961580	7380	7380	7380	7380	0
39	20241017	200200	1079961580	7380	7380	7380	7380	0
40	20241017	200100	1079961580	7380	7380	7380	7380	0
41	20241017	200000	1079961580	7380	7380	7380	7380	0
42	20241017	195900	1079961580	7380	7380	7380	7380	0
43	20241017	195800	1079961580	7380	7380	7380	7380	0
44	20241017	195700	1079961580	7380	7380	7380	7380	0
45	20241017	195600	1079961580	7380	7380	7380	7380	0
46	20241017	195500	1079961580	7380	7380	7380	7380	0
47	20241017	195400	1079961580	7380	7380	7380	7380	0
48	20241017	195300	1079961580	7380	7380	7380	7380	0
49	20241017	195200	1079961580	7380	7380	7380	7380	0
50	20241017	195100	1079961580	7380	7380	7380	7380	0
51	20241017	195000	1079961580	7380	7380	7380	7380	0
52	20241017	194900	1079961580	7380	7380	7380	7380	0
53	20241017	194800	1079961580	7380	7380	7380	7380	0
54	20241017	194700	1079961580	7380	7380	7380	7380	0
55	20241017	194600	1079961580	7380	7380	7380	7380	0
56	20241017	194500	1079961580	7380	7380	7380	7380	0
57	20241017	194400	1079961580	7380	7380	7380	7380	0
58	20241017	194300	1079961580	7380	7380	7380	7380	0
59	20241017	194200	1079961580	7380	7380	7380	7380	0
60	20241017	194100	1079961580	7380	7380	7380	7380	0
61	20241017	194000	1079961580	7380	7380	7380	7380	0
62	20241017	193900	1079961580	7380	7380	7380	7380	6804
63	20241017	193800	1079961580	7380	7380	7380	7380	0
64	20241017	193700	1079961580	7380	7380	7380	7380	0
65	20241017	193600	1079961580	7380	7380	7380	7380	0
66	20241017	193500	1079961580	7380	7380	7380	7380	0
67	20241017	193400	1079961580	7380	7380	7380	7380	0
68	20241017	193300	1079961580	7380	7380	7380	7380	0
69	20241017	193200	1079961580	7380	7380	7380	7380	0
70	20241017	193100	1079961580	7380	7380	7380	7380	0
71	20241017	193000	1079961580	7380	7380	7380	7380	0
72	20241017	192900	1079961580	7380	7380	7380	7380	0
73	20241017	192800	1079961580	7380	7380	7380	7380	0
74	20241017	192700	1079961580	7380	7380	7380	7380	0
75	20241017	192600	1079961580	7380	7380	7380	7380	0
76	20241017	192500	1079961580	7380	7380	7380	7380	0
77	20241017	192400	1079961580	7380	7380	7380	7380	0
78	20241017	192300	1079961580	7380	7380	7380	7380	0
79	20241017	192200	1079961580	7380	7380	7380	7380	0
80	20241017	192100	1079961580	7380	7380	7380	7380	0
81	20241017	192000	1079961580	7380	7380	7380	7380	0
82	20241017	191900	1079961580	7380	7380	7380	7380	0
83	20241017	191800	1079961580	7380	7380	7380	7380	0
84	20241017	191700	1079961580	7380	7380	7380	7380	0
85	20241017	191600	1079961580	7380	7380	7380	7380	0
86	20241017	191500	1079961580	7380	7380	7380	7380	0
87	20241017	191400	1079961580	7380	7380	7380	7380	0
88	20241017	191300	1079961580	7380	7380	7380	7380	0
89	20241017	191200	1079961580	7380	7380	7380	7380	0
90	20241017	191100	1079961580	7380	7380	7380	7380	0
91	20241017	191000	1079961580	7380	7380	7380	7380	0
92	20241017	190900	1079961580	7380	7380	7380	7380	6804
93	20241017	190800	1079961580	7380	7380	7380	7380	0
94	20241017	190700	1079961580	7380	7380	7380	7380	0
95	20241017	190600	1079961580	7380	7380	7380	7380	0
96	20241017	190500	1079961580	7380	7380	7380	7380	0
97	20241017	190400	1079961580	7380	7380	7380	7380	0
98	20241017	190300	1079961580	7380	7380	7380	7380	0
99	20241017	190200	1079961580	7380	7380	7380	7380	0
100	20241017	190100	1079961580	7380	7380	7380	7380	0
101	20241017	190000	1079961580	7380	7380	7380	7380	0
102	20241017	185900	1079961580	7380	7380	7380	7380	0
103	20241017	185800	1079961580	7380	7380	7380	7380	0
104	20241017	185700	1079961580	7380	7380	7380	7380	0
105	20241017	185600	1079961580	7380	7380	7380	7380	0
106	20241017	185500	1079961580	7380	7380	7380	7380	0
107	20241017	185400	1079961580	7380	7380	7380	7380	0
108	20241017	185300	1079961580	7380	7380	7380	7380	0
109	20241017	185200	1079961580	7380	7380	7380	7380	0
110	20241017	185100	1079961580	7380	7380	7380	7380	0
111	20241017	185000	1079961580	7380	7380	7380	7380	0
112	20241017	184900	1079961580	7380	7380	7380	7380	0
113	20241017	184800	1079961580	7380	7380	7380	7380	0
114	20241017	184700	1079961580	7380	7380	7380	7380	0
115	20241017	184600	1079961580	7380	7380	7380	7380	0
116	20241017	184500	1079961580	7380	7380	7380	7380	0
117	20241017	184400	1079961580	7380	7380	7380	7380	0
118	20241017	184300	1079961580	7380	7380	7380	7380	0
119	20241017	184200	1079961580	7380	7380	7380	7380	0
120	20241017	184100	1079961580	7380	7380	7380	7380	0
121	20241017	184000	1079961580	7380	7380	7380	7380	0
122	20241017	183900	1079961580	7380	7380	7380	7380	6804
123	20241017	183800	1079961580	7380	7380	7380	7380	0
124	20241017	183700	1079961580	7380	7380	7380	7380	0
125	20241017	183600	1079961580	7380	7380	7380	7380	0
126	20241017	183500	1079961580	7380	7380	7380	7380	0
127	20241017	183400	1079961580	7380	7380	7380	7380	0
128	20241017	183300	1079961580	7380	7380	7380	7380	0
129	20241017	183200	1079961580	7380	7380	7380	7380	0
130	20241017	183100	1079961580	7380	7380	7380	7380	0
131	20241017	183000	1079961580	7380	7380	7380	7380	0
132	20241017	182900	1079961580	7380	7380	7380	7380	0
133	20241017	182800	1079961580	7380	7380	7380	7380	0
134	20241017	182700	1079961580	7380	7380	7380	7380	0
135	20241017	182600	1079961580	7380	7380	7380	7380	0
136	20241017	182500	1079961580	7380	7380	7380	7380	0
137	20241017	182400	1079961580	7380	7380	7380	7380	0
138	20241017	182300	1079961580	7380	7380	7380	7380	0
139	20241017	182200	1079961580	7380	7380	7380	7380	0
140	20241017	182100	1079961580	7380	7380	7380	7380	0
141	20241017	182000	1079961580	7380	7380	7380	7380	0
142	20241017	181900	1079961580	7380	7380	7380	7380	0
143	20241017	181800	1079961580	7380	7380	7380	7380	0
144	20241017	181700	1079961580	7380	7380	7380	7380	0
145	20241017	181600	1079961580	7380	7380	7380	7380	0
146	20241017	181500	1079961580	7380	7380	7380	7380	0
147	20241017	181400	1079961580	7380	7380	7380	7380	0
148	20241017	181300	1079961580	7380	7380	7380	7380	0
149	20241017	181200	1079961580	7380	7380	7380	7380	0
150	20241017	181100	1079961580	7380	7380	7380	7380	0
151	20241017	181000	1079961580	7380	7380	7380	7380	0
152	20241017	180900	1079961580	7380	7380	7380	7380	6804
153	20241017	180800	1079961580	7380	7380	7380	7380	0
154	20241017	180700	1079961580	7380	7380	7380	7380	0
155	20241017	180600	1079961580	7380	7380	7380	7380	0
156	20241017	180500	1079961580	7380	7380	7380	7380	0
157	20241017	180400	1079961580	7380	7380	7380	7380	0
158	20241017	180300	1079961580	7380	7380	7380	7380	0
159	20241017	180200	1079961580	7380	7380	7380	7380	0
160	20241017	180100	1079961580	7380	7380	7380	7380	0
161	20241017	180000	1079961580	7380	7380	7380	7380	0
162	20241017	175900	1079961580	7380	7380	7380	7380	0
163	20241017	175800	1079961580	7380	7380	7380	7380	0
164	20241017	175700	1079961580	7380	7380	7380	7380	0
165	20241017	175600	1079961580	7380	7380	7380	7380	0
166	20241017	175500	1079961580	7380	7380	7380	7380	0
167	20241017	175400	1079961580	7380	7380	7380	7380	0
168	20241017	175300	1079961580	7380	7380	7380	7380	0
169	20241017	175200	1079961580	7380	7380	7380	7380	0
170	20241017	175100	1079961580	7380	7380	7380	7380	0
171	20241017	175000	1079961580	7380	7380	7380	7380	0
172	20241017	174900	1079961580	7380	7380	7380	7380	0
173	20241017	174800	1079961580	7380	7380	7380	7380	0
174	20241017	174700	1079961580	7380	7380	7380	7380	0
175	20241017	174600	1079961580	7380	7380	7380	7380	0
176	20241017	174500	1079961580	7380	7380	7380	7380	0
177	20241017	174400	1079961580	7380	7380	7380	7380	0
178	20241017	174300	1079961580	7380	7380	7380	7380	0
179	20241017	174200	1079961580	7380	7380	7380	7380	0
180	20241017	174100	1079961580	7380	7380	7380	7380	0
181	20241017	174000	1079961580	7380	7380	7380	7380	0
182	20241017	173900	1079961580	7380	7380	7380	7380	6804
183	20241017	173800	1079961580	7380	7380	7380	7380	0
184	20241017	173700	1079961580	7380	7380	7380	7380	0
185	20241017	173600	1079961580	7380	7380	7380	7380	0
186	20241017	173500	1079961580	7380	7380	7380	7380	0
187	20241017	173400	1079961580	7380	7380	7380	7380	0
188	20241017	173300	1079961580	7380	7380	7380	7380	0
189	20241017	173200	1079961580	7380	7380	7380	7380	0
190	20241017	173100	1079961580	7380	7380	7380	7380	0
191	20241017	173000	1079961580	7380	7380	7380	7380	0
192	20241017	172900	1079961580	7380	7380	7380	7380	0
193	20241017	172800	1079961580	7380	7380	7380	7380	0
194	20241017	172700	1079961580	7380	7380	7380	7380	0
195	20241017	172600	1079961580	7380	7380	7380	7380	0
196	20241017	172500	1079961580	7380	7380	7380	7380	0
197	20241017	172400	1079961580	7380	7380	7380	7380	0
198	20241017	172300	1079961580	7380	7380	7380	7380	0
199	20241017	172200	1079961580	7380	7380	7380	7380	0
200	20241017	172100	1079961580	7380	7380	7380	7380	0
201	20241017	172000	1079961580	7380	7380	7380	7380	0
202	20241017	171900	1079961580	7380	7380	7380	7380	0
203	20241017	171800	1079961580	7380	7380	7380	7380	0
204	20241017	171700	1079961580	7380	7380	7380	7380	0
205	20241017	171600	1079961580	7380	7380	7380	7380	0
206	20241017	171500	1079961580	7380	7380	7380	7380	0
207	20241017	171400	1079961580	7380	7380	7380	7380	0
208	20241017	171300	1079961580	7380	7380	7380	7380	0
209	20241017	171200	1079961580	7380	7380	7380	7380	0
210	20241017	171100	1079961580	7380	7380	7380	7380	0
211	20241017	171000	1079961580	7380	7380	7380	7380	0
212	20241017	170900	1079961580	7380	7380	7380	7380	6804
213	20241017	170800	1079961580	7380	7380	7380	7380	0
214	20241017	170700	1079961580	7380	7380	7380	7380	0
215	20241017	170600	1079961580	7380	7380	7380	7380	0
216	20241017	170500	1079961580	7380	7380	7380	7380	0
217	20241017	170400	1079961580	7380	7380	7380	7380	0
218	20241017	170300	1079961580	7380	7380	7380	7380	0
219	20241017	170200	1079961580	7380	7380	7380	7380	0
220	20241017	170100	1079961580	7380	7380	7380	7380	0
221	20241017	170000	1079961580	7380	7380	7380	7380	0
222	20241017	165900	1079961580	7380	7380	7380	7380	0
223	20241017	165800	1079961580	7380	7380	7380	7380	0
224	20241017	165700	1079961580	7380	7380	7380	7380	0
225	20241017	165600	1079961580	7380	7380	7380	7380	0
226	20241017	165500	1079961580	7380	7380	7380	7380	0
227	20241017	165400	1079961580	7380	7380	7380	7380	0
228	20241017	165300	1079961580	7380	7380	7380	7380	0
229	20241017	165200	1079961580	7380	7380	7380	7380	0
230	20241017	165100	1079961580	7380	7380	7380	7380	0
231	20241017	165000	1079961580	7380	7380	7380	7380	0
232	20241017	164900	1079961580	7380	7380	7380	7380	0
233	20241017	164800	1079961580	7380	7380	7380	7380	0
234	20241017	164700	1079961580	7380	7380	7380	7380	0
235	20241017	164600	1079961580	7380	7380	7380	7380	0
236	20241017	164500	1079961580	7380	7380	7380	7380	0
237	20241017	164400	1079961580	7380	7380	7380	7380	0
238	20241017	164300	1079961580	7380	7380	7380	7380	0
239	20241017	164200	1079961580	7380	7380	7380	7380	0
240	20241017	164100	1079961580	7380	7380	7380	7380	0
241	20241017	164000	1079961580	7380	7380	7380	7380	0
242	20241017	163900	1079961580	7380	7380	7380	7380	6804
243	20241017	163800	1079961580	7380	7380	7380	7380	0
244	20241017	163700	1079961580	7380	7380	7380	7380	0
245	20241017	163600	1079961580	7380	7380	7380	7380	0
246	20241017	163500	1079961580	7380	7380	7380	7380	0
247	20241017	163400	1079961580	7380	7380	7380	7380	0
248	20241017	163300	1079961580	7380	7380	7380	7380	0
249	20241017	163200	1079961580	7380	7380	7380	7380	0
250	20241017	163100	1079961580	7380	7380	7380	7380	0
251	20241017	163000	1079961580	7380	7380	7380	7380	0
252	20241017	162900	1079961580	7380	7380	7380	7380	0
253	20241017	162800	1079961580	7380	7380	7380	7380	0
254	20241017	162700	1079961580	7380	7380	7380	7380	0
255	20241017	162600	1079961580	7380	7380	7380	7380	0
256	20241017	162500	1079961580	7380	7380	7380	7380	0
257	20241017	162400	1079961580	7380	7380	7380	7380	0
258	20241017	162300	1079961580	7380	7380	7380	7380	0
259	20241017	162200	1079961580	7380	7380	7380	7380	0
260	20241017	162100	1079961580	7380	7380	7380	7380	0
261	20241017	162000	1079961580	7380	7380	7380	7380	0
262	20241017	161900	1079961580	7380	7380	7380	7380	0
263	20241017	161800	1079961580	7380	7380	7380	7380	0
264	20241017	161700	1079961580	7380	7380	7380	7380	0
265	20241017	161600	1079961580	7380	7380	7380	7380	0
266	20241017	161500	1079961580	7380	7380	7380	7380	0
267	20241017	161400	1079961580	7380	7380	7380	7380	0
268	20241017	161300	1079961580	7380	7380	7380	7380	0
269	20241017	161200	1079961580	7380	7380	7380	7380	0
270	20241017	161100	1079961580	7380	7380	7380	7380	0
271	20241017	161000	1079961580	7380	7380	7380	7380	0
272	20241017	160900	1079961580	7380	7380	7380	7380	6804
273	20241017	160800	1079961580	7380	7380	7380	7380	0
274	20241017	160700	1079961580	7380	7380	7380	7380	0
275	20241017	160600	1079961580	7380	7380	7380	7380	0
276	20241017	160500	1079961580	7380	7380	7380	7380	0
277	20241017	160400	1079961580	7380	7380	7380	7380	0
278	20241017	160300	1079961580	7380	7380	7380	7380	0
279	20241017	160200	1079961580	7380	7380	7380	7380	0
280	20241017	160100	1079961580	7380	7380	7380	7380	0
281	20241017	160000	1079961580	7380	7380	7380	7380	0
282	20241017	155900	1079961580	7380	7380	7380	7380	0
283	20241017	155800	1079961580	7380	7380	7380	7380	0
284	20241017	155700	1079961580	7380	7380	7380	7380	0
285	20241017	155600	1079961580	7380	7380	7380	7380	0
286	20241017	155500	1079961580	7380	7380	7380	7380	0
287	20241017	155400	1079961580	7380	7380	7380	7380	0
288	20241017	155300	1079961580	7380	7380	7380	7380	0
289	20241017	155200	1079961580	7380	7380	7380	7380	0
290	20241017	155100	1079961580	7380	7380	7380	7380	0
291	20241017	155000	1079961580	7380	7380	7380	7380	0
292	20241017	154900	1079961580	7380	7380	7380	7380	0
293	20241017	154800	1079961580	7380	7380	7380	7380	0
294	20241017	154700	1079961580	7380	7380	7380	7380	0
295	20241017	154600	1079961580	7380	7380	7380	7380	0
296	20241017	154500	1079961580	7380	7380	7380	7380	0
297	20241017	154400	1079961580	7380	7380	7380	7380	0
298	20241017	154300	1079961580	7380	7380	7380	7380	0
299	20241017	154200	1079961580	7380	7380	7380	7380	0
300	20241017	154100	1079961580	7380	7380	7380	7380	0
301	20241017	154000	1079961580	7380	7380	7380	7380	0
302	20241017	153900	1079961580	7380	7380	7380	7380	6804
303	20241017	153800	1079961580	7380	7380	7380	7380	0
304	20241017	153700	1079961580	7380	7380	7380	7380	0
305	20241017	153600	1079961580	7380	7380	7380	7380	0
306	20241017	153500	1079961580	7380	7380	7380	7380	0
307	20241017	153400	1079961580	7380	7380	7380	7380	0
308	20241017	153300	1079961580	7380	7380	7380	7380	0
309	20241017	153200	1079961580	7380	7380	7380	7380	0
310	20241017	153100	1079961580	7380	7380	7380	7380	0
311	20241017	153000	1079961580	7380	7380	7380	7380	6804
312	20241017	152900	1029748060	7380	7380	7380	7380	0
313	20241017	152800	1029748060	7380	7380	7380	7380	0
314	20241017	152700	1029748060	7380	7380	7380	7380	0
315	20241017	152600	1029748060	7380	7380	7380	7380	0
316	20241017	152500	1029748060	7380	7380	7380	7380	0
317	20241017	152400	1029748060	7380	7380	7380	7380	0
318	20241017	152300	1029748060	7380	7380	7380	7380	0
319	20241017	152200	1029748060	7380	7380	7380	7380	0
320	20241017	152100	1029748060	7380	7380	7380	7380	0
321	20241017	152000	1029748060	7380	7380	7380	7380	0
322	20241017	151900	1029748060	7380	7380	7380	7380	413
323	20241017	151800	1026700120	7390	7400	7400	7390	1054
324	20241017	151700	1018910840	7400	7400	7400	7400	0
325	20241017	151600	1018910840	7400	7400	7400	7400	10
326	20241017	151500	1018836840	7400	7390	7400	7390	88
327	20241017	151400	1018186460	7390	7390	7390	7390	249
328	20241017	151300	1016346350	7400	7390	7400	7390	156
329	20241017	151200	1015193080	7390	7390	7390	7390	0
330	20241017	151100	1015193080	7390	7390	7390	7390	255
331	20241017	151000	1013308630	7390	7390	7390	7390	500
332	20241017	150900	1009613630	7390	7400	7400	7390	6
333	20241017	150800	1009569280	7400	7390	7400	7390	458
334	20241017	150700	1006183660	7400	7400	7400	7400	9
335	20241017	150600	1006117060	7380	7380	7380	7380	1105
336	20241017	150500	997962160	7380	7390	7400	7380	864
337	20241017	150400	991583810	7390	7390	7390	7390	0
338	20241017	150300	991583810	7390	7400	7400	7390	232
339	20241017	150200	989869070	7430	7430	7430	7430	1
340	20241017	150100	989861640	7430	7430	7430	7430	270
341	20241017	150000	987855540	7430	7430	7430	7430	1
342	20241017	145900	987848110	7380	7390	7390	7380	340
343	20241017	145800	985338220	7390	7400	7400	7390	2511
344	20241017	145700	966759680	7400	7400	7400	7400	0
345	20241017	145600	966759680	7400	7400	7400	7400	1
346	20241017	145500	966752280	7400	7400	7400	7400	49
347	20241017	145400	966389680	7440	7440	7440	7400	7
348	20241017	145300	966337640	7440	7430	7440	7400	202
349	20241017	145200	964842770	7440	7440	7440	7440	14
350	20241017	145100	964738610	7440	7400	7440	7390	437
351	20241017	145000	961507540	7400	7400	7400	7400	1
352	20241017	144900	961500140	7400	7410	7440	7400	234
353	20241017	144800	959768420	7440	7440	7440	7440	5
354	20241017	144700	959731220	7400	7410	7410	7400	896
355	20241017	144600	953097640	7410	7410	7410	7410	43
356	20241017	144500	952779010	7410	7410	7410	7410	12
357	20241017	144400	952690090	7410	7410	7410	7410	0
358	20241017	144300	952690090	7410	7450	7450	7410	654
359	20241017	144200	947835450	7460	7460	7460	7460	9
360	20241017	144100	947768310	7460	7440	7460	7420	2717
361	20241017	144000	927604330	7460	7460	7460	7460	5
362	20241017	143900	927567030	7440	7440	7440	7440	0
363	20241017	143800	927567030	7440	7460	7460	7440	151
364	20241017	143700	926443170	7450	7460	7460	7450	414
365	20241017	143600	923356870	7450	7450	7450	7450	0
366	20241017	143500	923356870	7450	7450	7450	7450	100
367	20241017	143400	922611870	7460	7460	7460	7460	11
368	20241017	143300	922529810	7460	7460	7460	7460	12
369	20241017	143200	922440290	7460	7440	7460	7430	67
370	20241017	143100	921942390	7460	7460	7460	7460	4
371	20241017	143000	921912550	7430	7430	7430	7420	270
372	20241017	142900	919907650	7430	7430	7430	7430	59
373	20241017	142800	919469280	7420	7420	7420	7420	6
374	20241017	142700	919424760	7430	7430	7430	7430	594
375	20241017	142600	915011340	7440	7440	7440	7440	105
376	20241017	142500	914230140	7450	7450	7450	7450	233
377	20241017	142400	912494290	7450	7450	7450	7450	31
378	20241017	142300	912263340	7440	7440	7440	7440	0
379	20241017	142200	912263340	7440	7440	7440	7430	65
380	20241017	142100	911779790	7460	7460	7460	7460	0
381	20241017	142000	911779790	7460	7460	7460	7460	1
382	20241017	141900	911772330	7460	7440	7460	7430	499
383	20241017	141800	908059430	7450	7450	7450	7440	1323
384	20241017	141700	898211240	7450	7450	7450	7450	0
385	20241017	141600	898211240	7450	7450	7450	7450	54
386	20241017	141500	897808940	7450	7450	7450	7450	521
387	20241017	141400	893927490	7460	7450	7460	7440	1124
388	20241017	141300	885555670	7450	7450	7450	7450	0
389	20241017	141200	885555670	7450	7450	7450	7450	0
390	20241017	141100	885555670	7450	7450	7450	7450	0
391	20241017	141000	885555670	7450	7470	7470	7450	15
392	20241017	140900	885443900	7450	7450	7450	7450	0
393	20241017	140800	885443900	7450	7450	7450	7450	200
394	20241017	140700	883953900	7450	7460	7460	7450	272
395	20241017	140600	881925780	7480	7480	7480	7480	0
396	20241017	140500	881925780	7480	7480	7480	7480	335
397	20241017	140400	879419980	7460	7460	7460	7460	0
398	20241017	140300	879419980	7460	7470	7470	7460	1352
399	20241017	140200	869334010	7470	7470	7470	7470	0
400	20241017	140100	869334010	7470	7480	7480	7470	132
401	20241017	140000	868346670	7480	7490	7490	7470	223
402	20241017	135900	866679810	7490	7490	7490	7490	74
403	20241017	135800	866125550	7490	7490	7490	7490	21
404	20241017	135700	865968260	7460	7490	7500	7460	312
405	20241017	135600	863630380	7450	7450	7450	7450	0
406	20241017	135500	863630380	7450	7450	7450	7450	0
407	20241017	135400	863630380	7450	7450	7450	7450	0
408	20241017	135300	863630380	7450	7450	7450	7450	0
409	20241017	135200	863630380	7450	7460	7470	7450	1811
410	20241017	135100	850132350	7450	7480	7480	7450	3208
411	20241017	135000	826218160	7460	7460	7460	7460	0
412	20241017	134900	826218160	7460	7480	7480	7460	200
413	20241017	134800	824725520	7490	7490	7490	7490	95
414	20241017	134700	824013970	7490	7490	7490	7490	0
415	20241017	134600	824013970	7490	7480	7490	7450	534
416	20241017	134500	820029920	7470	7470	7470	7470	0
417	20241017	134400	820029920	7470	7470	7470	7470	1
418	20241017	134300	820022450	7470	7470	7470	7470	0
419	20241017	134200	820022450	7470	7470	7470	7470	218
420	20241017	134100	818393990	7470	7490	7490	7470	140
421	20241017	134000	817346810	7500	7500	7500	7500	0
422	20241017	133900	817346810	7500	7470	7500	7460	712
423	20241017	133800	812034900	7470	7480	7480	7460	690
424	20241017	133700	806880780	7480	7500	7500	7480	963
425	20241017	133600	799666610	7490	7510	7510	7490	5555
426	20241017	133500	758030350	7510	7550	7560	7510	133
427	20241017	133400	757024940	7560	7560	7560	7560	1
428	20241017	133300	757017380	7500	7530	7530	7500	5539
429	20241017	133200	715409260	7550	7570	7570	7550	153
430	20241017	133100	714254070	7570	7570	7570	7570	111
431	20241017	133000	713413800	7570	7570	7570	7570	16
432	20241017	132900	713292680	7570	7570	7570	7570	111
433	20241017	132800	712452410	7570	7570	7570	7570	19
434	20241017	132700	712308580	7530	7530	7540	7530	550
435	20241017	132600	708167050	7530	7530	7530	7530	1
436	20241017	132500	708159520	7530	7530	7530	7530	0
437	20241017	132400	708159520	7530	7550	7550	7530	400
438	20241017	132300	705145410	7540	7540	7540	7540	0
439	20241017	132200	705145410	7540	7540	7540	7540	0
440	20241017	132100	705145410	7540	7550	7550	7540	612
441	20241017	132000	700526600	7550	7560	7560	7550	123
442	20241017	131900	699596820	7560	7560	7560	7560	0
443	20241017	131800	699596820	7560	7560	7560	7560	1
444	20241017	131700	699589260	7570	7570	7570	7570	79
445	20241017	131600	698991230	7580	7580	7580	7580	212
446	20241017	131500	697384270	7590	7590	7590	7590	0
447	20241017	131400	697384270	7590	7590	7590	7590	2
448	20241017	131300	697369090	7600	7600	7600	7600	0
449	20241017	131200	697369090	7600	7570	7600	7570	23
450	20241017	131100	697194950	7600	7600	7600	7600	101
451	20241017	131000	696427350	7570	7590	7600	7570	442
452	20241017	130900	693068720	7600	7600	7600	7600	5
453	20241017	130800	693030720	7600	7600	7600	7600	84
454	20241017	130700	692392320	7600	7590	7600	7580	1185
455	20241017	130600	683393520	7590	7590	7600	7590	383
456	20241017	130500	680483020	7590	7580	7590	7580	146
457	20241017	130400	679375480	7580	7580	7580	7580	205
458	20241017	130300	677821580	7560	7560	7580	7560	479
459	20241017	130200	674193770	7560	7560	7560	7560	631
460	20241017	130100	669423410	7550	7550	7550	7550	173
461	20241017	130000	668117260	7530	7530	7530	7530	32
462	20241017	125900	667876300	7530	7540	7540	7530	103
463	20241017	125800	667100630	7550	7550	7550	7550	13
464	20241017	125700	667002480	7550	7550	7550	7550	0
465	20241017	125600	667002480	7550	7550	7550	7550	1
466	20241017	125500	666994930	7550	7550	7550	7550	0
467	20241017	125400	666994930	7550	7550	7550	7550	23
468	20241017	125300	666821280	7530	7530	7530	7530	0
469	20241017	125200	666821280	7530	7530	7530	7530	19
470	20241017	125100	666678210	7550	7540	7550	7540	100
471	20241017	125000	665924140	7520	7520	7520	7520	0
472	20241017	124900	665924140	7520	7540	7540	7520	197
473	20241017	124800	664442290	7540	7540	7540	7540	0
474	20241017	124700	664442290	7540	7540	7540	7540	0
475	20241017	124600	664442290	7540	7540	7540	7540	0
476	20241017	124500	664442290	7540	7550	7550	7540	9
477	20241017	124400	664374370	7550	7550	7550	7550	2
478	20241017	124300	664359270	7560	7560	7560	7560	0
479	20241017	124200	664359270	7560	7560	7560	7560	0
480	20241017	124100	664359270	7560	7560	7560	7560	0
481	20241017	124000	664359270	7560	7560	7560	7560	10
482	20241017	123900	664283670	7530	7530	7530	7530	0
483	20241017	123800	664283670	7530	7530	7530	7530	1
484	20241017	123700	664276140	7560	7560	7560	7560	0
485	20241017	123600	664276140	7560	7560	7560	7560	3
486	20241017	123500	664253460	7550	7550	7550	7550	0
487	20241017	123400	664253460	7550	7550	7550	7550	13
488	20241017	123300	664155310	7550	7550	7550	7550	87
489	20241017	123200	663498460	7550	7550	7550	7550	0
490	20241017	123100	663498460	7550	7550	7550	7550	42
491	20241017	123000	663181360	7550	7520	7550	7520	101
492	20241017	122900	662421810	7530	7530	7530	7530	0
493	20241017	122800	662421810	7530	7530	7530	7530	20
494	20241017	122700	662271210	7520	7520	7520	7520	500
495	20241017	122600	658511210	7520	7520	7520	7520	5
496	20241017	122500	658473610	7510	7510	7510	7510	150
497	20241017	122400	657347110	7510	7510	7510	7510	1300
498	20241017	122300	647584110	7520	7520	7520	7520	0
499	20241017	122200	647584110	7520	7540	7550	7520	9
500	20241017	122100	647516330	7550	7550	7550	7550	1
501	20241017	122000	647508780	7560	7530	7560	7530	110
502	20241017	121900	646680180	7510	7510	7510	7510	0
503	20241017	121800	646680180	7510	7550	7550	7510	2000
504	20241017	121700	631644200	7550	7550	7550	7550	33
505	20241017	121600	631395050	7560	7560	7560	7560	0
506	20241017	121500	631395050	7560	7560	7560	7560	16
507	20241017	121400	631274090	7560	7560	7560	7560	0
508	20241017	121300	631274090	7560	7560	7560	7560	0
509	20241017	121200	631274090	7560	7560	7560	7560	0
510	20241017	121100	631274090	7560	7560	7560	7560	0
511	20241017	121000	631274090	7560	7560	7560	7560	0
512	20241017	120900	631274090	7560	7560	7560	7560	0
513	20241017	120800	631274090	7560	7560	7560	7560	1
514	20241017	120700	631266530	7570	7570	7570	7570	29
515	20241017	120600	631047000	7570	7570	7570	7570	1
516	20241017	120500	631039430	7560	7560	7560	7560	1
517	20241017	120400	631031870	7560	7560	7560	7560	0
518	20241017	120300	631031870	7560	7560	7560	7560	0
519	20241017	120200	631031870	7560	7560	7560	7560	1
520	20241017	120100	631024310	7560	7560	7560	7560	0
521	20241017	120000	631024310	7560	7560	7560	7560	5
522	20241017	115900	630986510	7560	7560	7560	7560	67
523	20241017	115800	630479990	7570	7570	7570	7570	67
524	20241017	115700	629972800	7570	7570	7570	7570	0
525	20241017	115600	629972800	7570	7570	7570	7570	0
526	20241017	115500	629972800	7570	7580	7580	7570	538
527	20241017	115400	625900060	7580	7580	7580	7580	0
528	20241017	115300	625900060	7580	7580	7580	7580	2
529	20241017	115200	625884900	7590	7590	7590	7590	0
530	20241017	115100	625884900	7590	7590	7590	7590	1
531	20241017	115000	625877310	7590	7590	7590	7590	4
532	20241017	114900	625846950	7580	7580	7580	7580	6
533	20241017	114800	625801470	7580	7570	7580	7570	139
534	20241017	114700	624748970	7580	7580	7580	7580	15
535	20241017	114600	624635270	7570	7570	7570	7570	0
536	20241017	114500	624635270	7570	7570	7570	7570	4
537	20241017	114400	624604990	7570	7580	7580	7570	65
538	20241017	114300	624112850	7590	7590	7590	7590	5
539	20241017	114200	624074900	7590	7590	7590	7590	12
540	20241017	114100	623983820	7580	7580	7590	7580	13
541	20241017	114000	623885270	7580	7580	7580	7580	5
542	20241017	113900	623847370	7570	7570	7570	7570	159
543	20241017	113800	622643740	7570	7570	7570	7570	0
544	20241017	113700	622643740	7570	7570	7570	7570	200
545	20241017	113600	621129740	7570	7570	7570	7570	200
546	20241017	113500	619615740	7570	7580	7580	7570	127
547	20241017	113400	618653280	7580	7580	7580	7580	25
548	20241017	113300	618463780	7580	7580	7590	7580	244
549	20241017	113200	616614250	7580	7580	7580	7580	0
550	20241017	113100	616614250	7580	7580	7580	7580	1
551	20241017	113000	616606670	7570	7570	7570	7570	1
552	20241017	112900	616599100	7600	7590	7600	7590	204
553	20241017	112800	615050700	7590	7590	7600	7590	798
554	20241017	112700	608993870	7590	7580	7590	7580	186
555	20241017	112600	607583570	7570	7570	7570	7570	0
556	20241017	112500	607583570	7570	7570	7570	7570	205
557	20241017	112400	606031720	7560	7560	7560	7560	40
558	20241017	112300	605729320	7570	7570	7570	7570	1
559	20241017	112200	605721750	7560	7560	7560	7560	105
560	20241017	112100	604927950	7560	7520	7560	7520	767
561	20241017	112000	599136930	7520	7520	7520	7520	139
562	20241017	111900	598091650	7530	7530	7530	7530	135
563	20241017	111800	597075100	7540	7540	7540	7540	25
564	20241017	111700	596886600	7530	7530	7530	7530	0
565	20241017	111600	596886600	7530	7530	7530	7530	0
566	20241017	111500	596886600	7530	7530	7530	7530	0
567	20241017	111400	596886600	7530	7530	7530	7530	0
568	20241017	111300	596886600	7530	7530	7530	7530	0
569	20241017	111200	596886600	7530	7530	7530	7530	0
570	20241017	111100	596886600	7530	7530	7530	7530	11
571	20241017	111000	596803770	7550	7550	7550	7550	0
572	20241017	110900	596803770	7550	7550	7550	7550	0
573	20241017	110800	596803770	7550	7550	7550	7550	1
574	20241017	110700	596796220	7540	7540	7540	7540	104
575	20241017	110600	596012060	7540	7540	7540	7540	12
576	20241017	110500	595921580	7520	7520	7520	7520	0
577	20241017	110400	595921580	7520	7520	7520	7520	50
578	20241017	110300	595545580	7520	7520	7520	7520	0
579	20241017	110200	595545580	7520	7520	7520	7520	0
580	20241017	110100	595545580	7520	7520	7520	7520	0
581	20241017	110000	595545580	7520	7510	7520	7510	419
582	20241017	105900	592398500	7510	7500	7510	7500	294
583	20241017	105800	590192770	7510	7510	7510	7510	0
584	20241017	105700	590192770	7510	7510	7510	7510	1
585	20241017	105600	590185260	7510	7510	7510	7460	11
586	20241017	105500	590103100	7510	7510	7510	7510	2
587	20241017	105400	590088080	7510	7510	7510	7510	3
588	20241017	105300	590065550	7510	7510	7510	7510	75
589	20241017	105200	589502300	7510	7460	7510	7460	254
590	20241017	105100	587595730	7460	7460	7460	7460	3
591	20241017	105000	587573350	7460	7460	7460	7460	93
592	20241017	104900	586879570	7450	7480	7480	7450	2000
593	20241017	104800	571957070	7470	7500	7500	7470	2004
594	20241017	104700	556964000	7500	7500	7500	7500	1
595	20241017	104600	556956500	7510	7510	7510	7510	2
596	20241017	104500	556941480	7510	7520	7520	7490	1927
597	20241017	104400	542485080	7520	7510	7520	7510	150
598	20241017	104300	541358150	7510	7510	7510	7510	308
599	20241017	104200	539045070	7510	7510	7510	7510	0
600	20241017	104100	539045070	7510	7510	7510	7510	61
601	20241017	104000	538586960	7500	7500	7500	7500	62
602	20241017	103900	538121960	7510	7510	7510	7510	107
603	20241017	103800	537318390	7510	7510	7510	7510	1682
604	20241017	103700	524686570	7510	7510	7510	7510	12
605	20241017	103600	524596450	7520	7520	7520	7520	123
606	20241017	103500	523671490	7520	7520	7520	7520	35
607	20241017	103400	523408290	7520	7520	7520	7520	20
608	20241017	103300	523257890	7520	7520	7520	7520	4
609	20241017	103200	523227810	7520	7520	7520	7520	281
610	20241017	103100	521114690	7520	7520	7520	7520	200
611	20241017	103000	519610690	7530	7530	7530	7530	1
612	20241017	102900	519603160	7540	7540	7540	7540	0
613	20241017	102800	519603160	7540	7540	7540	7540	116
614	20241017	102700	518728520	7540	7540	7540	7540	632
615	20241017	102600	513963240	7540	7550	7550	7520	3532
616	20241017	102500	487345310	7570	7570	7570	7570	0
617	20241017	102400	487345310	7570	7570	7570	7570	10
618	20241017	102300	487269610	7570	7570	7570	7570	110
619	20241017	102200	486436910	7530	7530	7530	7530	0
620	20241017	102100	486436910	7530	7530	7530	7530	700
621	20241017	102000	481165910	7530	7540	7540	7530	513
622	20241017	101900	477299000	7540	7540	7540	7540	472
623	20241017	101800	473740120	7540	7550	7550	7540	366
624	20241017	101700	470980380	7560	7560	7560	7560	31
625	20241017	101600	470746020	7570	7550	7570	7550	43
626	20241017	101500	470421310	7550	7560	7560	7550	39
627	20241017	101400	470126580	7560	7560	7560	7560	3
628	20241017	101300	470103900	7560	7560	7570	7560	1004
629	20241017	101200	462513650	7560	7570	7570	7560	641
630	20241017	101100	457661320	7570	7570	7570	7570	4
631	20241017	101000	457631040	7570	7570	7570	7570	0
632	20241017	100900	457631040	7570	7580	7610	7570	2013
633	20241017	100800	442316140	7580	7580	7580	7580	7
634	20241017	100700	442263080	7560	7560	7560	7560	0
635	20241017	100600	442263080	7560	7560	7560	7560	0
636	20241017	100500	442263080	7560	7580	7580	7560	3
637	20241017	100400	442240380	7580	7580	7580	7580	1
638	20241017	100300	442232800	7580	7590	7590	7540	21
639	20241017	100200	442074170	7540	7560	7610	7540	1280
640	20241017	100100	432384650	7560	7580	7610	7560	451
641	20241017	100000	428968460	7610	7600	7610	7590	336
642	20241017	095900	426416720	7610	7640	7640	7610	522
643	20241017	095800	422437650	7640	7640	7640	7620	34
644	20241017	095700	422177920	7600	7600	7640	7600	2211
645	20241017	095600	405362170	7600	7570	7600	7570	1171
646	20241017	095500	396477790	7590	7590	7590	7580	258
647	20241017	095400	394522080	7590	7590	7590	7590	60
648	20241017	095300	394066680	7590	7590	7590	7580	308
649	20241017	095200	391729110	7580	7580	7580	7580	0
650	20241017	095100	391729110	7580	7590	7590	7580	547
651	20241017	095000	387577830	7600	7600	7600	7590	1054
652	20241017	094900	379577860	7600	7600	7600	7600	100
653	20241017	094800	378817860	7600	7610	7610	7600	1514
654	20241017	094700	367298500	7610	7620	7620	7610	40
655	20241017	094600	366993850	7620	7610	7620	7610	21
656	20241017	094500	366833840	7610	7630	7630	7610	39
657	20241017	094400	366536830	7630	7630	7640	7610	423
658	20241017	094300	363317300	7640	7630	7640	7630	25
659	20241017	094200	363126360	7630	7610	7630	7600	967
660	20241017	094100	355767280	7600	7610	7610	7600	113
661	20241017	094000	354908320	7610	7610	7610	7610	5
662	20241017	093900	354870270	7600	7600	7600	7600	54
663	20241017	093800	354459870	7600	7610	7610	7600	600
664	20241017	093700	349899220	7600	7610	7610	7600	98
665	20241017	093600	349154220	7600	7600	7600	7600	226
666	20241017	093500	347436620	7610	7610	7610	7610	68
667	20241017	093400	346919140	7610	7620	7620	7610	596
668	20241017	093300	342383570	7620	7640	7640	7620	257
669	20241017	093200	340425200	7640	7640	7640	7640	4
670	20241017	093100	340394640	7610	7640	7640	7610	718
671	20241017	093000	334910710	7640	7640	7640	7610	329
672	20241017	092900	332406440	7640	7640	7640	7630	307
673	20241017	092800	330062200	7640	7650	7650	7640	629
674	20241017	092700	325253540	7680	7680	7680	7650	233
675	20241017	092600	323468330	7680	7680	7680	7650	330
676	20241017	092500	320937560	7680	7690	7690	7680	44
677	20241017	092400	320599520	7690	7710	7710	7680	2963
678	20241017	092300	297828510	7710	7710	7710	7680	1948
679	20241017	092200	282841820	7730	7680	7750	7680	1809
680	20241017	092100	268848280	7680	7740	7750	7680	5086
681	20241017	092000	229592680	7740	7740	7770	7700	6604
682	20241017	091900	178496590	7750	7630	7760	7630	4010
683	20241017	091800	147668280	7630	7630	7630	7590	915
684	20241017	091700	140707150	7630	7680	7690	7630	1861
685	20241017	091600	126452630	7680	7590	7680	7590	4530
686	20241017	091500	91867370	7590	7570	7590	7570	1462
687	20241017	091400	80791610	7550	7570	7570	7550	14
688	20241017	091300	80685650	7570	7550	7570	7550	401
689	20241017	091200	77657660	7550	7550	7550	7550	131
690	20241017	091100	76668610	7570	7550	7570	7540	3069
691	20241017	091000	53438830	7550	7550	7570	7550	287
692	20241017	090900	51271580	7540	7560	7570	7540	1827
693	20241017	090800	37459520	7560	7560	7570	7560	1140
694	20241017	090700	28840600	7560	7550	7560	7550	413
695	20241017	090600	25721770	7550	7550	7550	7550	430
696	20241017	090500	22475270	7560	7560	7570	7560	233
697	20241017	090400	20711570	7570	7560	7580	7560	1404
698	20241017	090300	10084250	7560	7570	7570	7560	65
699	20241017	090200	9592840	7560	7530	7570	7490	572
700	20241017	090100	5281480	7520	7530	7530	7520	77
701	20241017	090000	4702330	7530	7490	7530	7490	627