KissMeData/199480/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203700	44668415690	8850	8850	8850	8850	42312
3	20241002	203600	44668415690	8850	8850	8850	8850	0
4	20241002	203500	44668415690	8850	8850	8850	8850	0
5	20241002	203400	44668415690	8850	8850	8850	8850	0
6	20241002	203300	44668415690	8850	8850	8850	8850	0
7	20241002	203200	44668415690	8850	8850	8850	8850	0
8	20241002	203100	44668415690	8850	8850	8850	8850	0
9	20241002	203000	44668415690	8850	8850	8850	8850	0
10	20241002	202900	44668415690	8850	8850	8850	8850	0
11	20241002	202800	44668415690	8850	8850	8850	8850	0
12	20241002	202700	44668415690	8850	8850	8850	8850	0
13	20241002	202600	44668415690	8850	8850	8850	8850	0
14	20241002	202500	44668415690	8850	8850	8850	8850	0
15	20241002	202400	44668415690	8850	8850	8850	8850	0
16	20241002	202300	44668415690	8850	8850	8850	8850	0
17	20241002	202200	44668415690	8850	8850	8850	8850	0
18	20241002	202100	44668415690	8850	8850	8850	8850	0
19	20241002	202000	44668415690	8850	8850	8850	8850	0
20	20241002	201900	44668415690	8850	8850	8850	8850	0
21	20241002	201800	44668415690	8850	8850	8850	8850	0
22	20241002	201700	44668415690	8850	8850	8850	8850	0
23	20241002	201600	44668415690	8850	8850	8850	8850	0
24	20241002	201500	44668415690	8850	8850	8850	8850	0
25	20241002	201400	44668415690	8850	8850	8850	8850	0
26	20241002	201300	44668415690	8850	8850	8850	8850	0
27	20241002	201200	44668415690	8850	8850	8850	8850	0
28	20241002	201100	44668415690	8850	8850	8850	8850	0
29	20241002	201000	44668415690	8850	8850	8850	8850	0
30	20241002	200900	44668415690	8850	8850	8850	8850	0
31	20241002	200800	44668415690	8850	8850	8850	8850	0
32	20241002	200700	44668415690	8850	8850	8850	8850	42312
33	20241002	200600	44668415690	8850	8850	8850	8850	0
34	20241002	200500	44668415690	8850	8850	8850	8850	0
35	20241002	200400	44668415690	8850	8850	8850	8850	0
36	20241002	200300	44668415690	8850	8850	8850	8850	0
37	20241002	200200	44668415690	8850	8850	8850	8850	0
38	20241002	200100	44668415690	8850	8850	8850	8850	0
39	20241002	200000	44668415690	8850	8850	8850	8850	0
40	20241002	195900	44668415690	8850	8850	8850	8850	0
41	20241002	195800	44668415690	8850	8850	8850	8850	0
42	20241002	195700	44668415690	8850	8850	8850	8850	0
43	20241002	195600	44668415690	8850	8850	8850	8850	0
44	20241002	195500	44668415690	8850	8850	8850	8850	0
45	20241002	195400	44668415690	8850	8850	8850	8850	0
46	20241002	195300	44668415690	8850	8850	8850	8850	0
47	20241002	195200	44668415690	8850	8850	8850	8850	0
48	20241002	195100	44668415690	8850	8850	8850	8850	0
49	20241002	195000	44668415690	8850	8850	8850	8850	0
50	20241002	194900	44668415690	8850	8850	8850	8850	0
51	20241002	194800	44668415690	8850	8850	8850	8850	0
52	20241002	194700	44668415690	8850	8850	8850	8850	0
53	20241002	194600	44668415690	8850	8850	8850	8850	0
54	20241002	194500	44668415690	8850	8850	8850	8850	0
55	20241002	194400	44668415690	8850	8850	8850	8850	0
56	20241002	194300	44668415690	8850	8850	8850	8850	0
57	20241002	194200	44668415690	8850	8850	8850	8850	0
58	20241002	194100	44668415690	8850	8850	8850	8850	0
59	20241002	194000	44668415690	8850	8850	8850	8850	0
60	20241002	193900	44668415690	8850	8850	8850	8850	0
61	20241002	193800	44668415690	8850	8850	8850	8850	0
62	20241002	193700	44668415690	8850	8850	8850	8850	42312
63	20241002	193600	44668415690	8850	8850	8850	8850	0
64	20241002	193500	44668415690	8850	8850	8850	8850	0
65	20241002	193400	44668415690	8850	8850	8850	8850	0
66	20241002	193300	44668415690	8850	8850	8850	8850	0
67	20241002	193200	44668415690	8850	8850	8850	8850	0
68	20241002	193100	44668415690	8850	8850	8850	8850	0
69	20241002	193000	44668415690	8850	8850	8850	8850	0
70	20241002	192900	44668415690	8850	8850	8850	8850	0
71	20241002	192800	44668415690	8850	8850	8850	8850	0
72	20241002	192700	44668415690	8850	8850	8850	8850	0
73	20241002	192600	44668415690	8850	8850	8850	8850	0
74	20241002	192500	44668415690	8850	8850	8850	8850	0
75	20241002	192400	44668415690	8850	8850	8850	8850	0
76	20241002	192300	44668415690	8850	8850	8850	8850	0
77	20241002	192200	44668415690	8850	8850	8850	8850	0
78	20241002	192100	44668415690	8850	8850	8850	8850	0
79	20241002	192000	44668415690	8850	8850	8850	8850	0
80	20241002	191900	44668415690	8850	8850	8850	8850	0
81	20241002	191800	44668415690	8850	8850	8850	8850	0
82	20241002	191700	44668415690	8850	8850	8850	8850	0
83	20241002	191600	44668415690	8850	8850	8850	8850	0
84	20241002	191500	44668415690	8850	8850	8850	8850	0
85	20241002	191400	44668415690	8850	8850	8850	8850	0
86	20241002	191300	44668415690	8850	8850	8850	8850	0
87	20241002	191200	44668415690	8850	8850	8850	8850	0
88	20241002	191100	44668415690	8850	8850	8850	8850	0
89	20241002	191000	44668415690	8850	8850	8850	8850	0
90	20241002	190900	44668415690	8850	8850	8850	8850	0
91	20241002	190800	44668415690	8850	8850	8850	8850	0
92	20241002	190700	44668415690	8850	8850	8850	8850	42312
93	20241002	190600	44668415690	8850	8850	8850	8850	0
94	20241002	190500	44668415690	8850	8850	8850	8850	0
95	20241002	190400	44668415690	8850	8850	8850	8850	0
96	20241002	190300	44668415690	8850	8850	8850	8850	0
97	20241002	190200	44668415690	8850	8850	8850	8850	0
98	20241002	190100	44668415690	8850	8850	8850	8850	0
99	20241002	190000	44668415690	8850	8850	8850	8850	0
100	20241002	185900	44668415690	8850	8850	8850	8850	0
101	20241002	185800	44668415690	8850	8850	8850	8850	0
102	20241002	185700	44668415690	8850	8850	8850	8850	0
103	20241002	185600	44668415690	8850	8850	8850	8850	0
104	20241002	185500	44668415690	8850	8850	8850	8850	0
105	20241002	185400	44668415690	8850	8850	8850	8850	0
106	20241002	185300	44668415690	8850	8850	8850	8850	0
107	20241002	185200	44668415690	8850	8850	8850	8850	0
108	20241002	185100	44668415690	8850	8850	8850	8850	0
109	20241002	185000	44668415690	8850	8850	8850	8850	0
110	20241002	184900	44668415690	8850	8850	8850	8850	0
111	20241002	184800	44668415690	8850	8850	8850	8850	0
112	20241002	184700	44668415690	8850	8850	8850	8850	0
113	20241002	184600	44668415690	8850	8850	8850	8850	0
114	20241002	184500	44668415690	8850	8850	8850	8850	0
115	20241002	184400	44668415690	8850	8850	8850	8850	0
116	20241002	184300	44668415690	8850	8850	8850	8850	0
117	20241002	184200	44668415690	8850	8850	8850	8850	0
118	20241002	184100	44668415690	8850	8850	8850	8850	0
119	20241002	184000	44668415690	8850	8850	8850	8850	0
120	20241002	183900	44668415690	8850	8850	8850	8850	0
121	20241002	183800	44668415690	8850	8850	8850	8850	0
122	20241002	183700	44668415690	8850	8850	8850	8850	42312
123	20241002	183600	44668415690	8850	8850	8850	8850	0
124	20241002	183500	44668415690	8850	8850	8850	8850	0
125	20241002	183400	44668415690	8850	8850	8850	8850	0
126	20241002	183300	44668415690	8850	8850	8850	8850	0
127	20241002	183200	44668415690	8850	8850	8850	8850	0
128	20241002	183100	44668415690	8850	8850	8850	8850	0
129	20241002	183000	44668415690	8850	8850	8850	8850	0
130	20241002	182900	44668415690	8850	8850	8850	8850	0
131	20241002	182800	44668415690	8850	8850	8850	8850	0
132	20241002	182700	44668415690	8850	8850	8850	8850	0
133	20241002	182600	44668415690	8850	8850	8850	8850	0
134	20241002	182500	44668415690	8850	8850	8850	8850	0
135	20241002	182400	44668415690	8850	8850	8850	8850	0
136	20241002	182300	44668415690	8850	8850	8850	8850	0
137	20241002	182200	44668415690	8850	8850	8850	8850	0
138	20241002	182100	44668415690	8850	8850	8850	8850	0
139	20241002	182000	44668415690	8850	8850	8850	8850	0
140	20241002	181900	44668415690	8850	8850	8850	8850	0
141	20241002	181800	44668415690	8850	8850	8850	8850	0
142	20241002	181700	44668415690	8850	8850	8850	8850	0
143	20241002	181600	44668415690	8850	8850	8850	8850	0
144	20241002	181500	44668415690	8850	8850	8850	8850	0
145	20241002	181400	44668415690	8850	8850	8850	8850	0
146	20241002	181300	44668415690	8850	8850	8850	8850	0
147	20241002	181200	44668415690	8850	8850	8850	8850	0
148	20241002	181100	44668415690	8850	8850	8850	8850	0
149	20241002	181000	44668415690	8850	8850	8850	8850	0
150	20241002	180900	44668415690	8850	8850	8850	8850	0
151	20241002	180800	44668415690	8850	8850	8850	8850	0
152	20241002	180700	44668415690	8850	8850	8850	8850	42312
153	20241002	180600	44668415690	8850	8850	8850	8850	0
154	20241002	180500	44668415690	8850	8850	8850	8850	0
155	20241002	180400	44668415690	8850	8850	8850	8850	0
156	20241002	180300	44668415690	8850	8850	8850	8850	0
157	20241002	180200	44668415690	8850	8850	8850	8850	0
158	20241002	180100	44668415690	8850	8850	8850	8850	0
159	20241002	180000	44668415690	8850	8850	8850	8850	0
160	20241002	175900	44668415690	8850	8850	8850	8850	0
161	20241002	175800	44668415690	8850	8850	8850	8850	0
162	20241002	175700	44668415690	8850	8850	8850	8850	0
163	20241002	175600	44668415690	8850	8850	8850	8850	0
164	20241002	175500	44668415690	8850	8850	8850	8850	0
165	20241002	175400	44668415690	8850	8850	8850	8850	0
166	20241002	175300	44668415690	8850	8850	8850	8850	0
167	20241002	175200	44668415690	8850	8850	8850	8850	0
168	20241002	175100	44668415690	8850	8850	8850	8850	0
169	20241002	175000	44668415690	8850	8850	8850	8850	0
170	20241002	174900	44668415690	8850	8850	8850	8850	0
171	20241002	174800	44668415690	8850	8850	8850	8850	0
172	20241002	174700	44668415690	8850	8850	8850	8850	0
173	20241002	174600	44668415690	8850	8850	8850	8850	0
174	20241002	174500	44668415690	8850	8850	8850	8850	0
175	20241002	174400	44668415690	8850	8850	8850	8850	0
176	20241002	174300	44668415690	8850	8850	8850	8850	0
177	20241002	174200	44668415690	8850	8850	8850	8850	0
178	20241002	174100	44668415690	8850	8850	8850	8850	0
179	20241002	174000	44668415690	8850	8850	8850	8850	0
180	20241002	173900	44668415690	8850	8850	8850	8850	0
181	20241002	173800	44668415690	8850	8850	8850	8850	0
182	20241002	173700	44668415690	8850	8850	8850	8850	42312
183	20241002	173600	44668415690	8850	8850	8850	8850	0
184	20241002	173500	44668415690	8850	8850	8850	8850	0
185	20241002	173400	44668415690	8850	8850	8850	8850	0
186	20241002	173300	44668415690	8850	8850	8850	8850	0
187	20241002	173200	44668415690	8850	8850	8850	8850	0
188	20241002	173100	44668415690	8850	8850	8850	8850	0
189	20241002	173000	44668415690	8850	8850	8850	8850	0
190	20241002	172900	44668415690	8850	8850	8850	8850	0
191	20241002	172800	44668415690	8850	8850	8850	8850	0
192	20241002	172700	44668415690	8850	8850	8850	8850	0
193	20241002	172600	44668415690	8850	8850	8850	8850	0
194	20241002	172500	44668415690	8850	8850	8850	8850	0
195	20241002	172400	44668415690	8850	8850	8850	8850	0
196	20241002	172300	44668415690	8850	8850	8850	8850	0
197	20241002	172200	44668415690	8850	8850	8850	8850	0
198	20241002	172100	44668415690	8850	8850	8850	8850	0
199	20241002	172000	44668415690	8850	8850	8850	8850	0
200	20241002	171900	44668415690	8850	8850	8850	8850	0
201	20241002	171800	44668415690	8850	8850	8850	8850	0
202	20241002	171700	44668415690	8850	8850	8850	8850	0
203	20241002	171600	44668415690	8850	8850	8850	8850	0
204	20241002	171500	44668415690	8850	8850	8850	8850	0
205	20241002	171400	44668415690	8850	8850	8850	8850	0
206	20241002	171300	44668415690	8850	8850	8850	8850	0
207	20241002	171200	44668415690	8850	8850	8850	8850	0
208	20241002	171100	44668415690	8850	8850	8850	8850	0
209	20241002	171000	44668415690	8850	8850	8850	8850	0
210	20241002	170900	44668415690	8850	8850	8850	8850	0
211	20241002	170800	44668415690	8850	8850	8850	8850	0
212	20241002	170700	44668415690	8850	8850	8850	8850	42312
213	20241002	170600	44668415690	8850	8850	8850	8850	0
214	20241002	170500	44668415690	8850	8850	8850	8850	0
215	20241002	170400	44668415690	8850	8850	8850	8850	0
216	20241002	170300	44668415690	8850	8850	8850	8850	0
217	20241002	170200	44668415690	8850	8850	8850	8850	0
218	20241002	170100	44668415690	8850	8850	8850	8850	0
219	20241002	170000	44668415690	8850	8850	8850	8850	0
220	20241002	165900	44668415690	8850	8850	8850	8850	0
221	20241002	165800	44668415690	8850	8850	8850	8850	0
222	20241002	165700	44668415690	8850	8850	8850	8850	0
223	20241002	165600	44668415690	8850	8850	8850	8850	0
224	20241002	165500	44668415690	8850	8850	8850	8850	0
225	20241002	165400	44668415690	8850	8850	8850	8850	0
226	20241002	165300	44668415690	8850	8850	8850	8850	0
227	20241002	165200	44668415690	8850	8850	8850	8850	0
228	20241002	165100	44668415690	8850	8850	8850	8850	0
229	20241002	165000	44668415690	8850	8850	8850	8850	0
230	20241002	164900	44668415690	8850	8850	8850	8850	0
231	20241002	164800	44668415690	8850	8850	8850	8850	0
232	20241002	164700	44668415690	8850	8850	8850	8850	0
233	20241002	164600	44668415690	8850	8850	8850	8850	0
234	20241002	164500	44668415690	8850	8850	8850	8850	0
235	20241002	164400	44668415690	8850	8850	8850	8850	0
236	20241002	164300	44668415690	8850	8850	8850	8850	0
237	20241002	164200	44668415690	8850	8850	8850	8850	0
238	20241002	164100	44668415690	8850	8850	8850	8850	0
239	20241002	164000	44668415690	8850	8850	8850	8850	0
240	20241002	163900	44668415690	8850	8850	8850	8850	0
241	20241002	163800	44668415690	8850	8850	8850	8850	0
242	20241002	163700	44668415690	8850	8850	8850	8850	42312
243	20241002	163600	44668415690	8850	8850	8850	8850	0
244	20241002	163500	44668415690	8850	8850	8850	8850	0
245	20241002	163400	44668415690	8850	8850	8850	8850	0
246	20241002	163300	44668415690	8850	8850	8850	8850	0
247	20241002	163200	44668415690	8850	8850	8850	8850	0
248	20241002	163100	44668415690	8850	8850	8850	8850	0
249	20241002	163000	44668415690	8850	8850	8850	8850	0
250	20241002	162900	44668415690	8850	8850	8850	8850	0
251	20241002	162800	44668415690	8850	8850	8850	8850	0
252	20241002	162700	44668415690	8850	8850	8850	8850	0
253	20241002	162600	44668415690	8850	8850	8850	8850	0
254	20241002	162500	44668415690	8850	8850	8850	8850	0
255	20241002	162400	44668415690	8850	8850	8850	8850	0
256	20241002	162300	44668415690	8850	8850	8850	8850	0
257	20241002	162200	44668415690	8850	8850	8850	8850	0
258	20241002	162100	44668415690	8850	8850	8850	8850	0
259	20241002	162000	44668415690	8850	8850	8850	8850	0
260	20241002	161900	44668415690	8850	8850	8850	8850	0
261	20241002	161800	44668415690	8850	8850	8850	8850	0
262	20241002	161700	44668415690	8850	8850	8850	8850	0
263	20241002	161600	44668415690	8850	8850	8850	8850	0
264	20241002	161500	44668415690	8850	8850	8850	8850	0
265	20241002	161400	44668415690	8850	8850	8850	8850	0
266	20241002	161300	44668415690	8850	8850	8850	8850	0
267	20241002	161200	44668415690	8850	8850	8850	8850	0
268	20241002	161100	44668415690	8850	8850	8850	8850	0
269	20241002	161000	44668415690	8850	8850	8850	8850	0
270	20241002	160900	44668415690	8850	8850	8850	8850	0
271	20241002	160800	44668415690	8850	8850	8850	8850	0
272	20241002	160700	44668415690	8850	8850	8850	8850	42312
273	20241002	160600	44668415690	8850	8850	8850	8850	0
274	20241002	160500	44668415690	8850	8850	8850	8850	0
275	20241002	160400	44668415690	8850	8850	8850	8850	0
276	20241002	160300	44668415690	8850	8850	8850	8850	0
277	20241002	160200	44668415690	8850	8850	8850	8850	0
278	20241002	160100	44668415690	8850	8850	8850	8850	0
279	20241002	160000	44668415690	8850	8850	8850	8850	0
280	20241002	155900	44668415690	8850	8850	8850	8850	0
281	20241002	155800	44668415690	8850	8850	8850	8850	0
282	20241002	155700	44668415690	8850	8850	8850	8850	0
283	20241002	155600	44668415690	8850	8850	8850	8850	0
284	20241002	155500	44668415690	8850	8850	8850	8850	0
285	20241002	155400	44668415690	8850	8850	8850	8850	0
286	20241002	155300	44668415690	8850	8850	8850	8850	0
287	20241002	155200	44668415690	8850	8850	8850	8850	0
288	20241002	155100	44668415690	8850	8850	8850	8850	0
289	20241002	155000	44668415690	8850	8850	8850	8850	0
290	20241002	154900	44668415690	8850	8850	8850	8850	0
291	20241002	154800	44668415690	8850	8850	8850	8850	0
292	20241002	154700	44668415690	8850	8850	8850	8850	0
293	20241002	154600	44668415690	8850	8850	8850	8850	0
294	20241002	154500	44668415690	8850	8850	8850	8850	0
295	20241002	154400	44668415690	8850	8850	8850	8850	0
296	20241002	154300	44668415690	8850	8850	8850	8850	0
297	20241002	154200	44668415690	8850	8850	8850	8850	0
298	20241002	154100	44668415690	8850	8850	8850	8850	0
299	20241002	154000	44668415690	8850	8850	8850	8850	0
300	20241002	153900	44668415690	8850	8850	8850	8850	0
301	20241002	153800	44668415690	8850	8850	8850	8850	0
302	20241002	153700	44668415690	8850	8850	8850	8850	42312
303	20241002	153600	44668415690	8850	8850	8850	8850	0
304	20241002	153500	44668415690	8850	8850	8850	8850	0
305	20241002	153400	44668415690	8850	8850	8850	8850	0
306	20241002	153300	44668415690	8850	8850	8850	8850	0
307	20241002	153200	44668415690	8850	8850	8850	8850	0
308	20241002	153100	44668415690	8850	8850	8850	8850	0
309	20241002	153000	44668415690	8850	8850	8850	8850	42312
310	20241002	152900	44293954490	8960	8960	8960	8960	0
311	20241002	152800	44293954490	8960	8960	8960	8960	0
312	20241002	152700	44293954490	8960	8960	8960	8960	0
313	20241002	152600	44293954490	8960	8960	8960	8960	0
314	20241002	152500	44293954490	8960	8960	8960	8960	0
315	20241002	152400	44293954490	8960	8960	8960	8960	0
316	20241002	152300	44293954490	8960	8960	8960	8960	0
317	20241002	152200	44293954490	8960	8960	8960	8960	0
318	20241002	152100	44293954490	8960	8960	8960	8960	0
319	20241002	152000	44293954490	8960	8960	8960	8960	0
320	20241002	151900	44293954490	8960	8980	8980	8900	15268
321	20241002	151800	44157678500	8950	8950	8990	8940	6724
322	20241002	151700	44097334780	8990	8990	9000	8930	5461
323	20241002	151600	44048418650	8990	9000	9000	8960	1352
324	20241002	151500	44036286000	8960	8980	9000	8950	5188
325	20241002	151400	43989762350	8980	9030	9030	8980	5388
326	20241002	151300	43941245360	9030	9030	9050	9020	1401
327	20241002	151200	43928589130	9030	9030	9060	9030	1731
328	20241002	151100	43912943470	9030	9070	9070	9030	3526
329	20241002	151000	43881048190	9070	9030	9080	9030	2639
330	20241002	150900	43857171120	9040	9040	9040	9020	882
331	20241002	150800	43849204950	9040	9030	9050	9030	1751
332	20241002	150700	43833377380	9030	9030	9030	9020	1786
333	20241002	150600	43817259030	9030	9030	9040	8980	2326
334	20241002	150500	43796296930	9040	9020	9040	9000	1053
335	20241002	150400	43786802660	9020	9040	9050	9020	1330
336	20241002	150300	43774796830	9050	9020	9050	9010	2716
337	20241002	150200	43750312940	9010	9050	9050	9010	6224
338	20241002	150100	43694140460	9050	9060	9060	9050	1763
339	20241002	150000	43678171020	9060	9100	9100	9060	915
340	20241002	145900	43669877360	9090	9060	9100	9060	374
341	20241002	145800	43666475880	9060	9050	9100	9040	2069
342	20241002	145700	43647722320	9030	9060	9060	9030	5524
343	20241002	145600	43597734090	9060	9090	9090	9060	6694
344	20241002	145500	43537000920	9090	9090	9100	9080	1286
345	20241002	145400	43525311900	9090	9110	9110	9080	4156
346	20241002	145300	43487548760	9110	9120	9120	9100	1687
347	20241002	145200	43472184410	9110	9090	9120	9090	1385
348	20241002	145100	43459568160	9090	9080	9090	9070	729
349	20241002	145000	43452947880	9080	9090	9110	9080	1525
350	20241002	144900	43439095150	9090	9100	9110	9090	2153
351	20241002	144800	43419508670	9100	9130	9140	9100	3269
352	20241002	144700	43389696300	9130	9110	9150	9110	3802
353	20241002	144600	43354997170	9110	9120	9130	9110	1091
354	20241002	144500	43345052450	9120	9120	9120	9090	3042
355	20241002	144400	43317365920	9120	9140	9140	9120	1196
356	20241002	144300	43306449110	9150	9090	9150	9080	4651
357	20241002	144200	43264093800	9100	9040	9100	9020	3395
358	20241002	144100	43233325420	9040	9000	9040	9000	523
359	20241002	144000	43228613330	9050	9010	9050	9000	3221
360	20241002	143900	43199589220	9010	9030	9050	9010	1911
361	20241002	143800	43182339230	9040	9060	9060	9030	1789
362	20241002	143700	43166154560	9060	9070	9090	9050	2814
363	20241002	143600	43140635020	9070	9040	9070	9040	1406
364	20241002	143500	43127899920	9040	9050	9050	9010	2876
365	20241002	143400	43101874010	9010	9060	9060	9000	2572
366	20241002	143300	43078651120	9060	9040	9060	9040	2550
367	20241002	143200	43055592980	9050	9060	9080	9040	3629
368	20241002	143100	43022738620	9060	8950	9280	8950	24617
369	20241002	143000	42798608290	8950	8940	8990	8940	843
370	20241002	142900	42791058300	8930	8930	8940	8910	6189
371	20241002	142800	42735849830	8940	8950	8950	8930	2314
372	20241002	142700	42715177060	8970	8940	8970	8940	652
373	20241002	142600	42709344140	8950	8940	8960	8930	528
374	20241002	142500	42704625710	8930	8980	8980	8930	7117
375	20241002	142400	42640987860	8980	8980	9010	8980	336
376	20241002	142300	42637968340	9000	8980	9000	8970	836
377	20241002	142200	42630451110	8980	8990	8990	8980	305
378	20241002	142100	42627712200	8980	8970	9010	8970	1323
379	20241002	142000	42615833730	8970	8970	8990	8970	3160
380	20241002	141900	42587444080	9010	8930	9010	8930	2583
381	20241002	141800	42564274980	8920	8950	8970	8920	8678
382	20241002	141700	42486718550	8950	8940	8970	8940	2955
383	20241002	141600	42460250740	8940	9000	9000	8940	19779
384	20241002	141500	42283071770	9000	9020	9040	9000	4029
385	20241002	141400	42246788180	9020	9050	9050	9010	3169
386	20241002	141300	42218197840	9050	9030	9060	9020	2854
387	20241002	141200	42192418030	9060	9070	9070	9020	3979
388	20241002	141100	42156468580	9070	9070	9070	9040	1858
389	20241002	141000	42139628220	9040	9070	9070	9030	3453
390	20241002	140900	42108386040	9070	9070	9080	9040	6374
391	20241002	140800	42050653770	9070	9080	9080	9030	3942
392	20241002	140700	42014968750	9080	9090	9100	9030	7022
393	20241002	140600	41951280770	9090	9090	9100	9050	14133
394	20241002	140500	41822785030	9090	9060	9100	9030	2653
395	20241002	140400	41798771710	9060	9060	9060	9050	906
396	20241002	140300	41790564470	9050	9040	9050	9040	651
397	20241002	140200	41784674060	9040	9050	9070	9040	3057
398	20241002	140100	41757019130	9040	9030	9040	9020	1084
399	20241002	140000	41747227690	9030	9020	9050	9020	814
400	20241002	135900	41739882360	9020	9020	9050	9020	599
401	20241002	135800	41734479140	9020	9020	9060	9010	2358
402	20241002	135700	41713228050	9020	9040	9040	9000	4227
403	20241002	135600	41675117690	9030	9040	9060	9020	2125
404	20241002	135500	41655935560	9050	9050	9050	9040	114
405	20241002	135400	41654904080	9050	9050	9060	9030	1563
406	20241002	135300	41640778470	9060	9060	9070	9050	288
407	20241002	135200	41638169090	9070	9090	9090	9050	712
408	20241002	135100	41631717210	9090	9070	9090	9070	709
409	20241002	135000	41625281980	9090	9080	9100	9050	1363
410	20241002	134900	41612921380	9080	9090	9090	9060	4512
411	20241002	134800	41571997210	9080	9110	9110	9080	2326
412	20241002	134700	41550830870	9110	9090	9130	9070	3670
413	20241002	134600	41517462610	9090	9040	9090	9040	1459
414	20241002	134500	41504221560	9040	9040	9040	9030	704
415	20241002	134400	41497859550	9040	9020	9050	9020	1460
416	20241002	134300	41484671630	9020	9010	9050	9010	809
417	20241002	134200	41477380360	9050	9000	9050	9000	8042
418	20241002	134100	41404968140	9000	9010	9030	9000	1031
419	20241002	134000	41395685850	9010	8990	9020	8980	1030
420	20241002	133900	41386424250	8990	9030	9030	8980	6821
421	20241002	133800	41325032620	9040	9050	9050	9030	1514
422	20241002	133700	41311347200	9040	9070	9080	9040	3156
423	20241002	133600	41282768450	9080	9040	9080	9040	605
424	20241002	133500	41277285390	9040	9070	9070	9040	2778
425	20241002	133400	41252158220	9070	9060	9070	9050	839
426	20241002	133300	41244557450	9060	9060	9080	9050	3980
427	20241002	133200	41208496830	9070	9050	9070	9030	2393
428	20241002	133100	41186845860	9050	9030	9060	9020	1461
429	20241002	133000	41173638840	9030	9030	9050	9020	2022
430	20241002	132900	41155365140	9030	9030	9040	9020	1565
431	20241002	132800	41141240150	9030	8990	9040	8970	2168
432	20241002	132700	41121705600	8970	9000	9000	8970	4722
433	20241002	132600	41079326200	8990	9020	9020	8970	2247
434	20241002	132500	41059097120	9000	8990	9030	8960	8263
435	20241002	132400	40984961270	8980	9050	9060	8980	4713
436	20241002	132300	40942529890	9050	9010	9060	8980	5317
437	20241002	132200	40894503130	9010	9050	9060	8970	19914
438	20241002	132100	40715110390	9050	9070	9080	9040	8510
439	20241002	132000	40638079230	9070	9090	9090	9060	5600
440	20241002	131900	40587260750	9100	9110	9110	9100	1294
441	20241002	131800	40575482100	9110	9100	9140	9090	391
442	20241002	131700	40571922990	9090	9110	9120	9090	3531
443	20241002	131600	40539794070	9110	9140	9140	9110	149
444	20241002	131500	40538433490	9140	9120	9150	9100	1201
445	20241002	131400	40527492010	9120	9120	9140	9090	4006
446	20241002	131300	40491054630	9120	9110	9140	9100	2222
447	20241002	131200	40470792680	9100	9120	9130	9090	6388
448	20241002	131100	40412622790	9120	9130	9130	9100	4791
449	20241002	131000	40369001720	9130	9120	9140	9100	7662
450	20241002	130900	40299189130	9140	9190	9190	9110	14109
451	20241002	130800	40170056100	9190	9180	9190	9180	764
452	20241002	130700	40163039510	9190	9210	9210	9180	3413
453	20241002	130600	40131675340	9210	9210	9220	9210	455
454	20241002	130500	40127482410	9210	9210	9220	9210	928
455	20241002	130400	40118931880	9220	9210	9230	9200	588
456	20241002	130300	40113515620	9210	9190	9210	9180	1890
457	20241002	130200	40096143520	9180	9180	9180	9170	2194
458	20241002	130100	40076012620	9180	9200	9210	9180	2660
459	20241002	130000	40051571810	9200	9210	9210	9190	2981
460	20241002	125900	40024146710	9210	9230	9230	9210	2565
461	20241002	125800	40000500010	9240	9240	9240	9230	1366
462	20241002	125700	39987885820	9250	9250	9280	9250	2406
463	20241002	125600	39965626240	9250	9260	9260	9240	1288
464	20241002	125500	39953718140	9260	9280	9280	9250	853
465	20241002	125400	39945823920	9250	9230	9290	9230	1917
466	20241002	125300	39928103500	9220	9260	9270	9210	2749
467	20241002	125200	39902715780	9260	9290	9290	9250	799
468	20241002	125100	39895318680	9290	9260	9290	9240	571
469	20241002	125000	39890038460	9330	9240	9330	9230	2969
470	20241002	124900	39862561410	9240	9250	9250	9240	217
471	20241002	124800	39860555310	9240	9230	9240	9230	1910
472	20241002	124700	39842912530	9230	9260	9260	9230	2705
473	20241002	124600	39817929670	9250	9260	9260	9240	1204
474	20241002	124500	39806797190	9260	9250	9270	9250	295
475	20241002	124400	39804067270	9250	9250	9250	9240	1457
476	20241002	124300	39790591040	9250	9250	9260	9240	2277
477	20241002	124200	39769517840	9250	9270	9280	9250	1630
478	20241002	124100	39754425120	9260	9260	9280	9260	574
479	20241002	124000	39749107490	9250	9280	9280	9250	2185
480	20241002	123900	39728884840	9280	9290	9290	9260	159
481	20241002	123800	39727409270	9260	9250	9260	9250	54
482	20241002	123700	39726909490	9300	9250	9300	9250	1334
483	20241002	123600	39714553670	9310	9270	9310	9230	6647
484	20241002	123500	39652906490	9260	9280	9290	9260	805
485	20241002	123400	39645449240	9260	9280	9280	9250	380
486	20241002	123300	39641930520	9300	9250	9300	9240	1338
487	20241002	123200	39629523030	9250	9270	9280	9230	2169
488	20241002	123100	39609445710	9240	9270	9290	9240	3310
489	20241002	123000	39578826430	9270	9250	9270	9230	5887
490	20241002	122900	39524440660	9230	9290	9290	9230	3574
491	20241002	122800	39491375170	9290	9290	9300	9280	1464
492	20241002	122700	39477776710	9290	9230	9310	9230	1902
493	20241002	122600	39460164990	9230	9280	9280	9230	3189
494	20241002	122500	39430648570	9270	9290	9330	9270	6843
495	20241002	122400	39367075990	9290	9330	9360	9270	9444
496	20241002	122300	39279110430	9330	9260	9370	9260	10640
497	20241002	122200	39179891740	9260	9240	9260	9220	2448
498	20241002	122100	39157292590	9250	9230	9260	9210	683
499	20241002	122000	39150979310	9220	9180	9220	9170	820
500	20241002	121900	39143439620	9170	9200	9210	9170	4190
501	20241002	121800	39104937230	9200	9210	9210	9190	1758
502	20241002	121700	39088762240	9210	9240	9240	9210	3675
503	20241002	121600	39054867690	9240	9250	9250	9240	1013
504	20241002	121500	39045501450	9250	9240	9270	9240	2824
505	20241002	121400	39019362810	9250	9240	9250	9240	745
506	20241002	121300	39012475840	9240	9260	9260	9240	746
507	20241002	121200	39005576740	9260	9230	9270	9230	902
508	20241002	121100	38997234720	9230	9240	9260	9220	1698
509	20241002	121000	38981557390	9240	9220	9240	9200	1361
510	20241002	120900	38969022770	9210	9240	9250	9210	6527
511	20241002	120800	38908797330	9240	9200	9240	9190	3664
512	20241002	120700	38875021620	9200	9190	9200	9170	2086
513	20241002	120600	38855862180	9170	9180	9190	9170	3668
514	20241002	120500	38822200120	9180	9130	9210	9120	6311
515	20241002	120400	38764376620	9140	9140	9160	9130	10513
516	20241002	120300	38668282850	9150	9180	9190	9100	20499
517	20241002	120200	38481079190	9170	9250	9250	9120	19768
518	20241002	120100	38299307550	9250	9360	9360	9250	10392
519	20241002	120000	38202819630	9360	9370	9380	9350	5763
520	20241002	115900	38148834990	9370	9330	9400	9330	5842
521	20241002	115800	38094103240	9330	9320	9350	9310	2984
522	20241002	115700	38066260980	9310	9300	9330	9290	2333
523	20241002	115600	38044536220	9300	9290	9300	9280	493
524	20241002	115500	38039955270	9290	9280	9310	9280	3933
525	20241002	115400	38003422580	9290	9250	9290	9240	5443
526	20241002	115300	37952950580	9250	9250	9270	9220	6389
527	20241002	115200	37893954840	9250	9250	9290	9250	4541
528	20241002	115100	37851911700	9260	9260	9270	9240	2955
529	20241002	115000	37824569310	9260	9290	9290	9260	1593
530	20241002	114900	37809804360	9270	9310	9310	9250	7747
531	20241002	114800	37738052110	9300	9260	9310	9260	3089
532	20241002	114700	37709400620	9270	9280	9280	9250	6395
533	20241002	114600	37650160520	9270	9270	9300	9270	3201
534	20241002	114500	37620456200	9270	9330	9330	9270	4894
535	20241002	114400	37574980210	9330	9320	9340	9310	2829
536	20241002	114300	37548602470	9320	9280	9320	9270	8444
537	20241002	114200	37470197610	9290	9310	9330	9280	6055
538	20241002	114100	37413906480	9330	9330	9330	9300	9140
539	20241002	114000	37328768910	9330	9350	9350	9330	7151
540	20241002	113900	37262002620	9350	9360	9360	9340	2069
541	20241002	113800	37242657380	9350	9370	9370	9350	4413
542	20241002	113700	37201357710	9370	9370	9380	9350	5696
543	20241002	113600	37148050440	9370	9390	9400	9360	4544
544	20241002	113500	37105437040	9390	9410	9420	9390	2094
545	20241002	113400	37085752440	9420	9400	9420	9390	2146
546	20241002	113300	37065593590	9390	9430	9430	9390	3913
547	20241002	113200	37028805660	9410	9430	9430	9410	2419
548	20241002	113100	37006020340	9430	9430	9440	9410	1864
549	20241002	113000	36988455310	9420	9450	9470	9420	5128
550	20241002	112900	36939951270	9450	9400	9450	9390	6606
551	20241002	112800	36877802470	9410	9400	9420	9390	1748
552	20241002	112700	36861368930	9400	9370	9420	9370	7888
553	20241002	112600	36787294230	9380	9410	9410	9370	4604
554	20241002	112500	36744065330	9410	9430	9440	9410	3885
555	20241002	112400	36707464530	9430	9410	9440	9400	14291
556	20241002	112300	36572683420	9420	9380	9420	9370	8021
557	20241002	112200	36497325570	9380	9340	9380	9310	6989
558	20241002	112100	36431916280	9330	9390	9430	9300	42288
559	20241002	112000	36036962360	9400	9420	9440	9390	9805
560	20241002	111900	35944687960	9420	9430	9440	9380	17535
561	20241002	111800	35779874680	9430	9420	9450	9410	11176
562	20241002	111700	35674401590	9420	9440	9460	9400	20047
563	20241002	111600	35485437230	9440	9520	9520	9420	31013
564	20241002	111500	35191920680	9520	9550	9570	9510	12929
565	20241002	111400	35068554100	9550	9580	9580	9550	8261
566	20241002	111300	34989549160	9560	9540	9630	9530	9078
567	20241002	111200	34902774760	9540	9620	9630	9520	40888
568	20241002	111100	34511628740	9620	9670	9670	9620	7637
569	20241002	111000	34438021440	9670	9670	9680	9660	7042
570	20241002	110900	34369962830	9670	9670	9710	9660	6587
571	20241002	110800	34306217380	9710	9720	9740	9660	11212
572	20241002	110700	34197530140	9720	9730	9760	9700	5901
573	20241002	110600	34140167370	9730	9690	9800	9680	20629
574	20241002	110500	33939148790	9700	9660	9710	9650	8962
575	20241002	110400	33852344910	9650	9620	9660	9600	8709
576	20241002	110300	33768592910	9620	9660	9660	9610	6131
577	20241002	110200	33709552920	9660	9620	9670	9610	7805
578	20241002	110100	33634381850	9650	9690	9690	9610	20815
579	20241002	110000	33433884190	9690	9660	9690	9650	7641
580	20241002	105900	33359998220	9650	9690	9740	9620	25820
581	20241002	105800	33110844500	9700	9680	9750	9660	14559
582	20241002	105700	32969929210	9680	9750	9780	9670	38849
583	20241002	105600	32592128140	9760	9780	9800	9720	18174
584	20241002	105500	32414959650	9800	9840	9850	9780	19478
585	20241002	105400	32223707010	9830	9820	9930	9750	75316
586	20241002	105300	31480455290	9840	9730	9840	9730	30907
587	20241002	105200	31177197120	9740	9700	9780	9680	17345
588	20241002	105100	31008686300	9710	9750	9800	9700	22472
589	20241002	105000	30789928870	9750	9810	9840	9740	30212
590	20241002	104900	30493668980	9810	9790	9850	9780	36015
591	20241002	104800	30139738470	9780	9770	9800	9740	21538
592	20241002	104700	29929245740	9770	9730	9800	9720	19915
593	20241002	104600	29734795290	9720	9740	9770	9680	37218
594	20241002	104500	29372903950	9750	9790	9850	9740	44599
595	20241002	104400	28935748080	9790	9920	9960	9740	99833
596	20241002	104300	27953717340	9920	9830	9950	9730	97496
597	20241002	104200	26994460370	9840	9870	9900	9790	113456
598	20241002	104100	25877387490	9870	9590	9900	9560	148515
599	20241002	104000	24424232930	9590	9630	9650	9570	25670
600	20241002	103900	24177760370	9620	9650	9720	9580	72103
601	20241002	103800	23482095400	9680	9730	9790	9630	140222
602	20241002	103700	22120535120	9850	9850	9850	9850	0
603	20241002	103600	22120535120	9850	9850	9850	9850	0
604	20241002	103500	22120535120	9850	9400	9860	9380	88521
605	20241002	103400	21260326700	9400	9360	9410	9340	2549
606	20241002	103300	21236435260	9350	9330	9380	9330	3887
607	20241002	103200	21200127240	9340	9340	9350	9320	3268
608	20241002	103100	21169629420	9350	9350	9370	9330	3362
609	20241002	103000	21138238070	9370	9390	9390	9350	2309
610	20241002	102900	21116623620	9360	9440	9470	9340	10710
611	20241002	102800	21015908570	9430	9440	9530	9430	22204
612	20241002	102700	20805480900	9430	9400	9450	9400	16128
613	20241002	102600	20653420120	9410	9340	9410	9340	8880
614	20241002	102500	20570184180	9350	9320	9350	9310	5190
615	20241002	102400	20521751670	9330	9350	9360	9320	11981
616	20241002	102300	20409906530	9360	9360	9390	9340	7037
617	20241002	102200	20344039490	9380	9330	9380	9330	9311
618	20241002	102100	20256981470	9340	9300	9350	9300	8358
619	20241002	102000	20179028060	9310	9360	9370	9300	16279
620	20241002	101900	20027238860	9360	9380	9380	9330	13510
621	20241002	101800	19900887420	9380	9410	9410	9370	3632
622	20241002	101700	19866800360	9400	9440	9450	9400	2875
623	20241002	101600	19839709920	9440	9440	9500	9440	3423
624	20241002	101500	19807308760	9440	9440	9440	9410	1997
625	20241002	101400	19788475690	9430	9430	9450	9420	1445
626	20241002	101300	19774850630	9430	9430	9460	9400	3418
627	20241002	101200	19742614540	9430	9380	9430	9360	5391
628	20241002	101100	19692088730	9380	9420	9420	9370	8203
629	20241002	101000	19615108920	9430	9430	9450	9390	8823
630	20241002	100900	19532058800	9440	9470	9480	9420	7419
631	20241002	100800	19461942210	9490	9410	9490	9410	8809
632	20241002	100700	19378703520	9440	9420	9450	9380	14043
633	20241002	100600	19246756660	9460	9430	9460	9370	15679
634	20241002	100500	19099456830	9420	9410	9470	9390	15152
635	20241002	100400	18956717430	9410	9520	9550	9390	27919
636	20241002	100300	18692880590	9520	9500	9550	9490	3256
637	20241002	100200	18661855990	9500	9510	9560	9490	8600
638	20241002	100100	18579934330	9520	9490	9520	9490	5527
639	20241002	100000	18527431870	9490	9510	9520	9480	5151
640	20241002	095900	18478515530	9520	9490	9560	9490	5223
641	20241002	095800	18428689070	9500	9480	9520	9470	6559
642	20241002	095700	18366457650	9480	9550	9560	9480	8304
643	20241002	095600	18287537900	9550	9560	9570	9520	7325
644	20241002	095500	18217637910	9560	9580	9590	9540	4721
645	20241002	095400	18172487260	9580	9530	9580	9470	14352
646	20241002	095300	18036070530	9530	9510	9530	9500	8177
647	20241002	095200	17958299540	9510	9540	9540	9480	17851
648	20241002	095100	17788619180	9540	9540	9570	9510	13577
649	20241002	095000	17659203540	9540	9570	9590	9510	23151
650	20241002	094900	17438339820	9570	9680	9680	9500	51362
651	20241002	094800	16947162330	9680	9640	9700	9630	8304
652	20241002	094700	16866943390	9650	9600	9740	9600	26035
653	20241002	094600	16615146830	9600	9700	9720	9600	39063
654	20241002	094500	16237681500	9710	9730	9790	9700	42163
655	20241002	094400	15826995880	9730	9680	9800	9680	44398
656	20241002	094300	15394599200	9670	9720	9740	9650	59095
657	20241002	094200	14822253340	9720	9730	9780	9700	58144
658	20241002	094100	14255850810	9730	9750	9800	9680	118955
659	20241002	094000	13096530680	9750	9590	9800	9580	211785
660	20241002	093900	11039182380	9600	9440	9640	9430	56252
661	20241002	093800	10501815610	9440	9480	9530	9440	21865
662	20241002	093700	10294444950	9480	9460	9680	9440	72970
663	20241002	093600	9597004940	9470	9550	9650	9310	153840
664	20241002	093500	8134831570	9550	9470	9560	9450	67273
665	20241002	093400	7494554470	9470	9530	9580	9400	109531
666	20241002	093300	6454330820	9540	9270	9540	9260	150508
667	20241002	093200	5037160210	9280	9200	9280	9190	8598
668	20241002	093100	4957737070	9210	9230	9300	9180	32787
669	20241002	093000	4654397160	9230	9190	9260	9180	32874
670	20241002	092900	4351079630	9190	9120	9200	9070	10957
671	20241002	092800	4250672360	9130	9100	9130	9040	9110
672	20241002	092700	4168035900	9100	9140	9140	9100	4116
673	20241002	092600	4130513510	9150	9130	9150	9100	8308
674	20241002	092500	4054775860	9130	9160	9170	9130	4545
675	20241002	092400	4013184250	9170	9160	9180	9120	13775
676	20241002	092300	3887211920	9160	9140	9170	9120	7395
677	20241002	092200	3819546480	9150	9140	9180	9110	13125
678	20241002	092100	3699538730	9160	9110	9200	9110	14433
679	20241002	092000	3567197890	9120	9110	9150	9100	11079
680	20241002	091900	3466118440	9100	9070	9110	9060	7489
681	20241002	091800	3398130560	9060	9000	9070	9000	4272
682	20241002	091700	3359523630	9000	9050	9050	9000	14493
683	20241002	091600	3228818690	9030	9070	9070	9030	4914
684	20241002	091500	3184349770	9050	9050	9100	9030	6919
685	20241002	091400	3121698610	9030	9050	9080	9020	8760
686	20241002	091300	3042440150	9040	9070	9140	9040	11746
687	20241002	091200	2935664970	9100	9100	9150	9050	8494
688	20241002	091100	2858473000	9100	9060	9100	9050	5170
689	20241002	091000	2811533360	9050	9040	9090	9010	5265
690	20241002	090900	2763976110	9030	9110	9120	9030	10436
691	20241002	090800	2669283970	9120	9020	9130	9020	9432
692	20241002	090700	2583767270	9010	9010	9050	9000	11599
693	20241002	090600	2479021980	9040	9120	9140	9000	16203
694	20241002	090500	2332295470	9170	9190	9230	9120	23660
695	20241002	090400	2114909260	9180	9060	9180	9020	23046
696	20241002	090300	1905338610	9000	9110	9120	9000	34602
697	20241002	090200	1592650940	9100	9130	9160	9070	17258
698	20241002	090100	1435275380	9100	9030	9150	9020	44944
699	20241002	090000	1026675120	9020	8970	9110	8930	112661