KissMeData/199480/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203700	44556434580	9200	9200	9200	9200	40192
3	20241017	203600	44556434580	9200	9200	9200	9200	0
4	20241017	203500	44556434580	9200	9200	9200	9200	0
5	20241017	203400	44556434580	9200	9200	9200	9200	0
6	20241017	203300	44556434580	9200	9200	9200	9200	0
7	20241017	203200	44556434580	9200	9200	9200	9200	0
8	20241017	203100	44556434580	9200	9200	9200	9200	0
9	20241017	203000	44556434580	9200	9200	9200	9200	0
10	20241017	202900	44556434580	9200	9200	9200	9200	0
11	20241017	202800	44556434580	9200	9200	9200	9200	0
12	20241017	202700	44556434580	9200	9200	9200	9200	0
13	20241017	202600	44556434580	9200	9200	9200	9200	0
14	20241017	202500	44556434580	9200	9200	9200	9200	0
15	20241017	202400	44556434580	9200	9200	9200	9200	0
16	20241017	202300	44556434580	9200	9200	9200	9200	0
17	20241017	202200	44556434580	9200	9200	9200	9200	0
18	20241017	202100	44556434580	9200	9200	9200	9200	0
19	20241017	202000	44556434580	9200	9200	9200	9200	0
20	20241017	201900	44556434580	9200	9200	9200	9200	0
21	20241017	201800	44556434580	9200	9200	9200	9200	0
22	20241017	201700	44556434580	9200	9200	9200	9200	0
23	20241017	201600	44556434580	9200	9200	9200	9200	0
24	20241017	201500	44556434580	9200	9200	9200	9200	0
25	20241017	201400	44556434580	9200	9200	9200	9200	0
26	20241017	201300	44556434580	9200	9200	9200	9200	0
27	20241017	201200	44556434580	9200	9200	9200	9200	0
28	20241017	201100	44556434580	9200	9200	9200	9200	0
29	20241017	201000	44556434580	9200	9200	9200	9200	0
30	20241017	200900	44556434580	9200	9200	9200	9200	0
31	20241017	200800	44556434580	9200	9200	9200	9200	0
32	20241017	200700	44556434580	9200	9200	9200	9200	40192
33	20241017	200600	44556434580	9200	9200	9200	9200	0
34	20241017	200500	44556434580	9200	9200	9200	9200	0
35	20241017	200400	44556434580	9200	9200	9200	9200	0
36	20241017	200300	44556434580	9200	9200	9200	9200	0
37	20241017	200200	44556434580	9200	9200	9200	9200	0
38	20241017	200100	44556434580	9200	9200	9200	9200	0
39	20241017	200000	44556434580	9200	9200	9200	9200	0
40	20241017	195900	44556434580	9200	9200	9200	9200	0
41	20241017	195800	44556434580	9200	9200	9200	9200	0
42	20241017	195700	44556434580	9200	9200	9200	9200	0
43	20241017	195600	44556434580	9200	9200	9200	9200	0
44	20241017	195500	44556434580	9200	9200	9200	9200	0
45	20241017	195400	44556434580	9200	9200	9200	9200	0
46	20241017	195300	44556434580	9200	9200	9200	9200	0
47	20241017	195200	44556434580	9200	9200	9200	9200	0
48	20241017	195100	44556434580	9200	9200	9200	9200	0
49	20241017	195000	44556434580	9200	9200	9200	9200	0
50	20241017	194900	44556434580	9200	9200	9200	9200	0
51	20241017	194800	44556434580	9200	9200	9200	9200	0
52	20241017	194700	44556434580	9200	9200	9200	9200	0
53	20241017	194600	44556434580	9200	9200	9200	9200	0
54	20241017	194500	44556434580	9200	9200	9200	9200	0
55	20241017	194400	44556434580	9200	9200	9200	9200	0
56	20241017	194300	44556434580	9200	9200	9200	9200	0
57	20241017	194200	44556434580	9200	9200	9200	9200	0
58	20241017	194100	44556434580	9200	9200	9200	9200	0
59	20241017	194000	44556434580	9200	9200	9200	9200	0
60	20241017	193900	44556434580	9200	9200	9200	9200	0
61	20241017	193800	44556434580	9200	9200	9200	9200	0
62	20241017	193700	44556434580	9200	9200	9200	9200	40192
63	20241017	193600	44556434580	9200	9200	9200	9200	0
64	20241017	193500	44556434580	9200	9200	9200	9200	0
65	20241017	193400	44556434580	9200	9200	9200	9200	0
66	20241017	193300	44556434580	9200	9200	9200	9200	0
67	20241017	193200	44556434580	9200	9200	9200	9200	0
68	20241017	193100	44556434580	9200	9200	9200	9200	0
69	20241017	193000	44556434580	9200	9200	9200	9200	0
70	20241017	192900	44556434580	9200	9200	9200	9200	0
71	20241017	192800	44556434580	9200	9200	9200	9200	0
72	20241017	192700	44556434580	9200	9200	9200	9200	0
73	20241017	192600	44556434580	9200	9200	9200	9200	0
74	20241017	192500	44556434580	9200	9200	9200	9200	0
75	20241017	192400	44556434580	9200	9200	9200	9200	0
76	20241017	192300	44556434580	9200	9200	9200	9200	0
77	20241017	192200	44556434580	9200	9200	9200	9200	0
78	20241017	192100	44556434580	9200	9200	9200	9200	0
79	20241017	192000	44556434580	9200	9200	9200	9200	0
80	20241017	191900	44556434580	9200	9200	9200	9200	0
81	20241017	191800	44556434580	9200	9200	9200	9200	0
82	20241017	191700	44556434580	9200	9200	9200	9200	0
83	20241017	191600	44556434580	9200	9200	9200	9200	0
84	20241017	191500	44556434580	9200	9200	9200	9200	0
85	20241017	191400	44556434580	9200	9200	9200	9200	0
86	20241017	191300	44556434580	9200	9200	9200	9200	0
87	20241017	191200	44556434580	9200	9200	9200	9200	0
88	20241017	191100	44556434580	9200	9200	9200	9200	0
89	20241017	191000	44556434580	9200	9200	9200	9200	0
90	20241017	190900	44556434580	9200	9200	9200	9200	0
91	20241017	190800	44556434580	9200	9200	9200	9200	0
92	20241017	190700	44556434580	9200	9200	9200	9200	40192
93	20241017	190600	44556434580	9200	9200	9200	9200	0
94	20241017	190500	44556434580	9200	9200	9200	9200	0
95	20241017	190400	44556434580	9200	9200	9200	9200	0
96	20241017	190300	44556434580	9200	9200	9200	9200	0
97	20241017	190200	44556434580	9200	9200	9200	9200	0
98	20241017	190100	44556434580	9200	9200	9200	9200	0
99	20241017	190000	44556434580	9200	9200	9200	9200	0
100	20241017	185900	44556434580	9200	9200	9200	9200	0
101	20241017	185800	44556434580	9200	9200	9200	9200	0
102	20241017	185700	44556434580	9200	9200	9200	9200	0
103	20241017	185600	44556434580	9200	9200	9200	9200	0
104	20241017	185500	44556434580	9200	9200	9200	9200	0
105	20241017	185400	44556434580	9200	9200	9200	9200	0
106	20241017	185300	44556434580	9200	9200	9200	9200	0
107	20241017	185200	44556434580	9200	9200	9200	9200	0
108	20241017	185100	44556434580	9200	9200	9200	9200	0
109	20241017	185000	44556434580	9200	9200	9200	9200	0
110	20241017	184900	44556434580	9200	9200	9200	9200	0
111	20241017	184800	44556434580	9200	9200	9200	9200	0
112	20241017	184700	44556434580	9200	9200	9200	9200	0
113	20241017	184600	44556434580	9200	9200	9200	9200	0
114	20241017	184500	44556434580	9200	9200	9200	9200	0
115	20241017	184400	44556434580	9200	9200	9200	9200	0
116	20241017	184300	44556434580	9200	9200	9200	9200	0
117	20241017	184200	44556434580	9200	9200	9200	9200	0
118	20241017	184100	44556434580	9200	9200	9200	9200	0
119	20241017	184000	44556434580	9200	9200	9200	9200	0
120	20241017	183900	44556434580	9200	9200	9200	9200	0
121	20241017	183800	44556434580	9200	9200	9200	9200	0
122	20241017	183700	44556434580	9200	9200	9200	9200	40192
123	20241017	183600	44556434580	9200	9200	9200	9200	0
124	20241017	183500	44556434580	9200	9200	9200	9200	0
125	20241017	183400	44556434580	9200	9200	9200	9200	0
126	20241017	183300	44556434580	9200	9200	9200	9200	0
127	20241017	183200	44556434580	9200	9200	9200	9200	0
128	20241017	183100	44556434580	9200	9200	9200	9200	0
129	20241017	183000	44556434580	9200	9200	9200	9200	0
130	20241017	182900	44556434580	9200	9200	9200	9200	0
131	20241017	182800	44556434580	9200	9200	9200	9200	0
132	20241017	182700	44556434580	9200	9200	9200	9200	0
133	20241017	182600	44556434580	9200	9200	9200	9200	0
134	20241017	182500	44556434580	9200	9200	9200	9200	0
135	20241017	182400	44556434580	9200	9200	9200	9200	0
136	20241017	182300	44556434580	9200	9200	9200	9200	0
137	20241017	182200	44556434580	9200	9200	9200	9200	0
138	20241017	182100	44556434580	9200	9200	9200	9200	0
139	20241017	182000	44556434580	9200	9200	9200	9200	0
140	20241017	181900	44556434580	9200	9200	9200	9200	0
141	20241017	181800	44556434580	9200	9200	9200	9200	0
142	20241017	181700	44556434580	9200	9200	9200	9200	0
143	20241017	181600	44556434580	9200	9200	9200	9200	0
144	20241017	181500	44556434580	9200	9200	9200	9200	0
145	20241017	181400	44556434580	9200	9200	9200	9200	0
146	20241017	181300	44556434580	9200	9200	9200	9200	0
147	20241017	181200	44556434580	9200	9200	9200	9200	0
148	20241017	181100	44556434580	9200	9200	9200	9200	0
149	20241017	181000	44556434580	9200	9200	9200	9200	0
150	20241017	180900	44556434580	9200	9200	9200	9200	0
151	20241017	180800	44556434580	9200	9200	9200	9200	0
152	20241017	180700	44556434580	9200	9200	9200	9200	40192
153	20241017	180600	44556434580	9200	9200	9200	9200	0
154	20241017	180500	44556434580	9200	9200	9200	9200	0
155	20241017	180400	44556434580	9200	9200	9200	9200	0
156	20241017	180300	44556434580	9200	9200	9200	9200	0
157	20241017	180200	44556434580	9200	9200	9200	9200	0
158	20241017	180100	44556434580	9200	9200	9200	9200	0
159	20241017	180000	44556434580	9200	9200	9200	9200	0
160	20241017	175900	44556434580	9200	9200	9200	9200	0
161	20241017	175800	44556434580	9200	9200	9200	9200	0
162	20241017	175700	44556434580	9200	9200	9200	9200	0
163	20241017	175600	44556434580	9200	9200	9200	9200	0
164	20241017	175500	44556434580	9200	9200	9200	9200	0
165	20241017	175400	44556434580	9200	9200	9200	9200	0
166	20241017	175300	44556434580	9200	9200	9200	9200	0
167	20241017	175200	44556434580	9200	9200	9200	9200	0
168	20241017	175100	44556434580	9200	9200	9200	9200	0
169	20241017	175000	44556434580	9200	9200	9200	9200	0
170	20241017	174900	44556434580	9200	9200	9200	9200	0
171	20241017	174800	44556434580	9200	9200	9200	9200	0
172	20241017	174700	44556434580	9200	9200	9200	9200	0
173	20241017	174600	44556434580	9200	9200	9200	9200	0
174	20241017	174500	44556434580	9200	9200	9200	9200	0
175	20241017	174400	44556434580	9200	9200	9200	9200	0
176	20241017	174300	44556434580	9200	9200	9200	9200	0
177	20241017	174200	44556434580	9200	9200	9200	9200	0
178	20241017	174100	44556434580	9200	9200	9200	9200	0
179	20241017	174000	44556434580	9200	9200	9200	9200	0
180	20241017	173900	44556434580	9200	9200	9200	9200	0
181	20241017	173800	44556434580	9200	9200	9200	9200	0
182	20241017	173700	44556434580	9200	9200	9200	9200	40192
183	20241017	173600	44556434580	9200	9200	9200	9200	0
184	20241017	173500	44556434580	9200	9200	9200	9200	0
185	20241017	173400	44556434580	9200	9200	9200	9200	0
186	20241017	173300	44556434580	9200	9200	9200	9200	0
187	20241017	173200	44556434580	9200	9200	9200	9200	0
188	20241017	173100	44556434580	9200	9200	9200	9200	0
189	20241017	173000	44556434580	9200	9200	9200	9200	0
190	20241017	172900	44556434580	9200	9200	9200	9200	0
191	20241017	172800	44556434580	9200	9200	9200	9200	0
192	20241017	172700	44556434580	9200	9200	9200	9200	0
193	20241017	172600	44556434580	9200	9200	9200	9200	0
194	20241017	172500	44556434580	9200	9200	9200	9200	0
195	20241017	172400	44556434580	9200	9200	9200	9200	0
196	20241017	172300	44556434580	9200	9200	9200	9200	0
197	20241017	172200	44556434580	9200	9200	9200	9200	0
198	20241017	172100	44556434580	9200	9200	9200	9200	0
199	20241017	172000	44556434580	9200	9200	9200	9200	0
200	20241017	171900	44556434580	9200	9200	9200	9200	0
201	20241017	171800	44556434580	9200	9200	9200	9200	0
202	20241017	171700	44556434580	9200	9200	9200	9200	0
203	20241017	171600	44556434580	9200	9200	9200	9200	0
204	20241017	171500	44556434580	9200	9200	9200	9200	0
205	20241017	171400	44556434580	9200	9200	9200	9200	0
206	20241017	171300	44556434580	9200	9200	9200	9200	0
207	20241017	171200	44556434580	9200	9200	9200	9200	0
208	20241017	171100	44556434580	9200	9200	9200	9200	0
209	20241017	171000	44556434580	9200	9200	9200	9200	0
210	20241017	170900	44556434580	9200	9200	9200	9200	0
211	20241017	170800	44556434580	9200	9200	9200	9200	0
212	20241017	170700	44556434580	9200	9200	9200	9200	40192
213	20241017	170600	44556434580	9200	9200	9200	9200	0
214	20241017	170500	44556434580	9200	9200	9200	9200	0
215	20241017	170400	44556434580	9200	9200	9200	9200	0
216	20241017	170300	44556434580	9200	9200	9200	9200	0
217	20241017	170200	44556434580	9200	9200	9200	9200	0
218	20241017	170100	44556434580	9200	9200	9200	9200	0
219	20241017	170000	44556434580	9200	9200	9200	9200	0
220	20241017	165900	44556434580	9200	9200	9200	9200	0
221	20241017	165800	44556434580	9200	9200	9200	9200	0
222	20241017	165700	44556434580	9200	9200	9200	9200	0
223	20241017	165600	44556434580	9200	9200	9200	9200	0
224	20241017	165500	44556434580	9200	9200	9200	9200	0
225	20241017	165400	44556434580	9200	9200	9200	9200	0
226	20241017	165300	44556434580	9200	9200	9200	9200	0
227	20241017	165200	44556434580	9200	9200	9200	9200	0
228	20241017	165100	44556434580	9200	9200	9200	9200	0
229	20241017	165000	44556434580	9200	9200	9200	9200	0
230	20241017	164900	44556434580	9200	9200	9200	9200	0
231	20241017	164800	44556434580	9200	9200	9200	9200	0
232	20241017	164700	44556434580	9200	9200	9200	9200	0
233	20241017	164600	44556434580	9200	9200	9200	9200	0
234	20241017	164500	44556434580	9200	9200	9200	9200	0
235	20241017	164400	44556434580	9200	9200	9200	9200	0
236	20241017	164300	44556434580	9200	9200	9200	9200	0
237	20241017	164200	44556434580	9200	9200	9200	9200	0
238	20241017	164100	44556434580	9200	9200	9200	9200	0
239	20241017	164000	44556434580	9200	9200	9200	9200	0
240	20241017	163900	44556434580	9200	9200	9200	9200	0
241	20241017	163800	44556434580	9200	9200	9200	9200	0
242	20241017	163700	44556434580	9200	9200	9200	9200	40192
243	20241017	163600	44556434580	9200	9200	9200	9200	0
244	20241017	163500	44556434580	9200	9200	9200	9200	0
245	20241017	163400	44556434580	9200	9200	9200	9200	0
246	20241017	163300	44556434580	9200	9200	9200	9200	0
247	20241017	163200	44556434580	9200	9200	9200	9200	0
248	20241017	163100	44556434580	9200	9200	9200	9200	0
249	20241017	163000	44556434580	9200	9200	9200	9200	0
250	20241017	162900	44556434580	9200	9200	9200	9200	0
251	20241017	162800	44556434580	9200	9200	9200	9200	0
252	20241017	162700	44556434580	9200	9200	9200	9200	0
253	20241017	162600	44556434580	9200	9200	9200	9200	0
254	20241017	162500	44556434580	9200	9200	9200	9200	0
255	20241017	162400	44556434580	9200	9200	9200	9200	0
256	20241017	162300	44556434580	9200	9200	9200	9200	0
257	20241017	162200	44556434580	9200	9200	9200	9200	0
258	20241017	162100	44556434580	9200	9200	9200	9200	0
259	20241017	162000	44556434580	9200	9200	9200	9200	0
260	20241017	161900	44556434580	9200	9200	9200	9200	0
261	20241017	161800	44556434580	9200	9200	9200	9200	0
262	20241017	161700	44556434580	9200	9200	9200	9200	0
263	20241017	161600	44556434580	9200	9200	9200	9200	0
264	20241017	161500	44556434580	9200	9200	9200	9200	0
265	20241017	161400	44556434580	9200	9200	9200	9200	0
266	20241017	161300	44556434580	9200	9200	9200	9200	0
267	20241017	161200	44556434580	9200	9200	9200	9200	0
268	20241017	161100	44556434580	9200	9200	9200	9200	0
269	20241017	161000	44556434580	9200	9200	9200	9200	0
270	20241017	160900	44556434580	9200	9200	9200	9200	0
271	20241017	160800	44556434580	9200	9200	9200	9200	0
272	20241017	160700	44556434580	9200	9200	9200	9200	40192
273	20241017	160600	44556434580	9200	9200	9200	9200	0
274	20241017	160500	44556434580	9200	9200	9200	9200	0
275	20241017	160400	44556434580	9200	9200	9200	9200	0
276	20241017	160300	44556434580	9200	9200	9200	9200	0
277	20241017	160200	44556434580	9200	9200	9200	9200	0
278	20241017	160100	44556434580	9200	9200	9200	9200	0
279	20241017	160000	44556434580	9200	9200	9200	9200	0
280	20241017	155900	44556434580	9200	9200	9200	9200	0
281	20241017	155800	44556434580	9200	9200	9200	9200	0
282	20241017	155700	44556434580	9200	9200	9200	9200	0
283	20241017	155600	44556434580	9200	9200	9200	9200	0
284	20241017	155500	44556434580	9200	9200	9200	9200	0
285	20241017	155400	44556434580	9200	9200	9200	9200	0
286	20241017	155300	44556434580	9200	9200	9200	9200	0
287	20241017	155200	44556434580	9200	9200	9200	9200	0
288	20241017	155100	44556434580	9200	9200	9200	9200	0
289	20241017	155000	44556434580	9200	9200	9200	9200	0
290	20241017	154900	44556434580	9200	9200	9200	9200	0
291	20241017	154800	44556434580	9200	9200	9200	9200	0
292	20241017	154700	44556434580	9200	9200	9200	9200	0
293	20241017	154600	44556434580	9200	9200	9200	9200	0
294	20241017	154500	44556434580	9200	9200	9200	9200	0
295	20241017	154400	44556434580	9200	9200	9200	9200	0
296	20241017	154300	44556434580	9200	9200	9200	9200	0
297	20241017	154200	44556434580	9200	9200	9200	9200	0
298	20241017	154100	44556434580	9200	9200	9200	9200	0
299	20241017	154000	44556434580	9200	9200	9200	9200	0
300	20241017	153900	44556434580	9200	9200	9200	9200	0
301	20241017	153800	44556434580	9200	9200	9200	9200	0
302	20241017	153700	44556434580	9200	9200	9200	9200	40192
303	20241017	153600	44556434580	9200	9200	9200	9200	0
304	20241017	153500	44556434580	9200	9200	9200	9200	0
305	20241017	153400	44556434580	9200	9200	9200	9200	0
306	20241017	153300	44556434580	9200	9200	9200	9200	0
307	20241017	153200	44556434580	9200	9200	9200	9200	0
308	20241017	153100	44556434580	9200	9200	9200	9200	0
309	20241017	153000	44556434580	9200	9200	9200	9200	40192
310	20241017	152900	44186668180	9190	9190	9190	9190	0
311	20241017	152800	44186668180	9190	9190	9190	9190	0
312	20241017	152700	44186668180	9190	9190	9190	9190	0
313	20241017	152600	44186668180	9190	9190	9190	9190	0
314	20241017	152500	44186668180	9190	9190	9190	9190	0
315	20241017	152400	44186668180	9190	9190	9190	9190	0
316	20241017	152300	44186668180	9190	9190	9190	9190	0
317	20241017	152200	44186668180	9190	9190	9190	9190	0
318	20241017	152100	44186668180	9190	9190	9190	9190	0
319	20241017	152000	44186668180	9190	9190	9190	9190	0
320	20241017	151900	44186668180	9190	9250	9260	9120	34975
321	20241017	151800	43865505190	9270	9190	9270	9180	8206
322	20241017	151700	43789877110	9210	9300	9300	9180	27885
323	20241017	151600	43532671330	9300	9290	9310	9260	5936
324	20241017	151500	43477538340	9310	9320	9340	9260	6418
325	20241017	151400	43417840840	9290	9300	9340	9250	8262
326	20241017	151300	43341151860	9300	9330	9330	9300	5474
327	20241017	151200	43290233800	9300	9330	9360	9290	17012
328	20241017	151100	43131895360	9370	9330	9380	9320	4198
329	20241017	151000	43092665090	9330	9350	9400	9300	9057
330	20241017	150900	43008165510	9390	9440	9440	9350	9305
331	20241017	150800	42920684650	9430	9390	9460	9390	29487
332	20241017	150700	42642994550	9410	9320	9460	9300	52370
333	20241017	150600	42151028260	9300	9170	9380	9170	35541
334	20241017	150500	41820158330	9180	9120	9190	9100	9877
335	20241017	150400	41730022550	9130	9230	9230	9110	22662
336	20241017	150300	41522547510	9230	9160	9260	9160	6998
337	20241017	150200	41458053480	9210	9160	9230	9150	11487
338	20241017	150100	41352504590	9150	9160	9200	9150	16520
339	20241017	150000	41201127960	9160	9240	9270	9160	31807
340	20241017	145900	40908077390	9240	9300	9320	9240	13116
341	20241017	145800	40786571870	9300	9330	9340	9300	7984
342	20241017	145700	40712218790	9320	9320	9350	9310	6703
343	20241017	145600	40649684800	9320	9300	9360	9260	23788
344	20241017	145500	40427865570	9240	9260	9370	9190	41641
345	20241017	145400	40042973820	9260	9350	9400	9200	86195
346	20241017	145300	39244483320	9350	9340	9350	9310	36408
347	20241017	145200	38904776500	9350	9340	9390	9270	40436
348	20241017	145100	38527688570	9330	9440	9500	9260	118080
349	20241017	145000	37423092620	9480	9590	9600	9420	55806
350	20241017	144900	36892974700	9600	9600	9660	9580	25162
351	20241017	144800	36651464290	9620	9690	9750	9600	26797
352	20241017	144700	36392636400	9700	9780	9780	9670	22612
353	20241017	144600	36172549710	9800	9770	9850	9750	32906
354	20241017	144500	35849937320	9780	9660	9820	9650	27341
355	20241017	144400	35583290200	9640	9710	9720	9640	30528
356	20241017	144300	35287449420	9710	9620	9850	9580	69983
357	20241017	144200	34606994870	9610	9550	9710	9510	107833
358	20241017	144100	33570257290	9550	9900	9920	9530	132400
359	20241017	144000	32274092540	9900	9980	10040	9900	49245
360	20241017	143900	31783775310	9980	10060	10100	9960	70482
361	20241017	143800	31075477940	10060	9920	10110	9910	62115
362	20241017	143700	30451784530	9910	10040	10040	9870	129585
363	20241017	143600	29162694660	10040	10090	10120	10040	38245
364	20241017	143500	28777180960	10080	10100	10130	10010	52231
365	20241017	143400	28251267710	10110	10100	10190	10080	119692
366	20241017	143300	27037870210	10100	10060	10130	9970	108069
367	20241017	143200	25949997390	10090	10160	10170	9930	169394
368	20241017	143100	24249738210	10150	10050	10210	10040	166724
369	20241017	143000	22560601030	10040	10030	10170	10010	244876
370	20241017	142900	20087322570	10020	9910	10130	9890	395010
371	20241017	142800	16141851710	9860	9860	9860	9860	0
372	20241017	142700	16141851710	9860	9840	9860	9830	44289
373	20241017	142600	15705466430	9830	9760	9840	9750	83315
374	20241017	142500	14889282880	9760	9750	9790	9630	79657
375	20241017	142400	14114095740	9740	9700	9740	9630	30675
376	20241017	142300	13816841210	9710	9750	9770	9700	38269
377	20241017	142200	13444444080	9760	9610	9760	9580	64439
378	20241017	142100	12820510610	9610	9650	9730	9610	47071
379	20241017	142000	12365662140	9630	9740	9780	9620	92868
380	20241017	141900	11464802680	9740	9610	9750	9580	95932
381	20241017	141800	10535059630	9610	9570	9640	9560	30955
382	20241017	141700	10237489200	9600	9540	9610	9490	67261
383	20241017	141600	9593332930	9530	9550	9550	9480	16847
384	20241017	141500	9432961660	9550	9450	9560	9440	40734
385	20241017	141400	9045130740	9450	9500	9510	9450	18948
386	20241017	141300	8865641560	9500	9440	9540	9420	72641
387	20241017	141200	8175512240	9420	9400	9450	9390	10683
388	20241017	141100	8074838830	9390	9420	9470	9370	20517
389	20241017	141000	7881989750	9440	9400	9450	9360	11729
390	20241017	140900	7771588620	9400	9440	9480	9380	21327
391	20241017	140800	7570748410	9470	9340	9490	9310	37337
392	20241017	140700	7218568830	9350	9320	9400	9310	16104
393	20241017	140600	7067819520	9320	9420	9480	9320	44090
394	20241017	140500	6652423030	9420	9390	9490	9360	75161
395	20241017	140400	5941883810	9360	9350	9410	9250	52845
396	20241017	140300	5447575260	9350	9400	9430	9150	45742
397	20241017	140200	5020209090	9400	9110	9440	9110	80673
398	20241017	140100	4271107700	9110	8980	9140	8980	6170
399	20241017	140000	4215096250	8980	8980	8980	8980	553
400	20241017	135900	4210130310	9000	8930	9000	8930	1568
401	20241017	135800	4196073230	8920	8920	8940	8920	508
402	20241017	135700	4191534520	8920	8930	8940	8920	614
403	20241017	135600	4186051420	8930	8930	8930	8930	25
404	20241017	135500	4185828170	8920	8900	8920	8900	707
405	20241017	135400	4179533750	8900	8910	8910	8900	107
406	20241017	135300	4178580510	8930	8930	8930	8930	32
407	20241017	135200	4178294750	8930	8930	8930	8910	78
408	20241017	135100	4177598790	8930	8900	8940	8900	386
409	20241017	135000	4174160900	8890	8880	8890	8880	308
410	20241017	134900	4171425380	8870	8880	8880	8870	952
411	20241017	134800	4162977780	8880	8870	8880	8870	1201
412	20241017	134700	4152317650	8870	8870	8870	8870	0
413	20241017	134600	4152317650	8870	8870	8870	8870	2
414	20241017	134500	4152299910	8870	8880	8880	8840	5734
415	20241017	134400	4101529920	8870	8890	8890	8870	745
416	20241017	134300	4094921470	8890	8890	8890	8870	378
417	20241017	134200	4091561820	8890	8900	8900	8880	1056
418	20241017	134100	4082177150	8900	8890	8900	8890	161
419	20241017	134000	4080744830	8900	8900	8900	8890	226
420	20241017	133900	4078735070	8900	8900	8900	8900	135
421	20241017	133800	4077533570	8900	8900	8900	8900	449
422	20241017	133700	4073537470	8910	8910	8920	8900	309
423	20241017	133600	4070784450	8910	8900	8910	8900	336
424	20241017	133500	4067793910	8900	8890	8900	8880	173
425	20241017	133400	4066255780	8880	8850	8890	8850	343
426	20241017	133300	4063214420	8850	8890	8900	8840	4985
427	20241017	133200	4019024930	8900	8900	8940	8900	1003
428	20241017	133100	4010093070	8900	8900	8930	8900	1696
429	20241017	133000	3994980410	8900	8910	8910	8900	222
430	20241017	132900	3993003430	8900	8910	8910	8900	541
431	20241017	132800	3988186870	8910	8910	8920	8900	651
432	20241017	132700	3982389850	8910	8920	8920	8910	147
433	20241017	132600	3981079790	8920	8920	8920	8920	54
434	20241017	132500	3980598110	8910	8910	8910	8910	61
435	20241017	132400	3980054600	8910	8920	8920	8900	1500
436	20241017	132300	3966693740	8920	8950	8950	8920	200
437	20241017	132200	3964908840	8900	8940	8940	8900	5047
438	20241017	132100	3919942600	8940	8960	8960	8940	297
439	20241017	132000	3917285260	8970	8970	8970	8970	252
440	20241017	131900	3915024820	8980	8980	8980	8980	38
441	20241017	131800	3914683580	8970	8970	8980	8970	32
442	20241017	131700	3914396440	8970	8960	8970	8960	1181
443	20241017	131600	3903806570	8960	8960	8970	8920	280
444	20241017	131500	3901297540	8960	8920	8960	8900	9098
445	20241017	131400	3820280740	8920	8970	8970	8920	1701
446	20241017	131300	3805071050	8970	9000	9000	8970	6323
447	20241017	131200	3748245610	9000	9010	9020	9000	954
448	20241017	131100	3739652080	9010	9020	9030	9010	1270
449	20241017	131000	3728202240	9020	9020	9020	9020	35
450	20241017	130900	3727886540	9020	9030	9030	9020	1470
451	20241017	130800	3714621880	9030	9030	9030	9030	260
452	20241017	130700	3712274080	9040	9040	9040	9040	2
453	20241017	130600	3712256000	9040	9040	9040	9040	11
454	20241017	130500	3712156560	9030	9030	9060	9030	776
455	20241017	130400	3705146850	9030	9030	9030	9030	0
456	20241017	130300	3705146850	9030	9050	9050	9030	1060
457	20241017	130200	3695566100	9050	9050	9050	9050	84
458	20241017	130100	3694805900	9050	9060	9060	9050	161
459	20241017	130000	3693348550	9060	9050	9060	9050	11
460	20241017	125900	3693248910	9050	9050	9050	9050	4
461	20241017	125800	3693212710	9050	9050	9050	9050	45
462	20241017	125700	3692805460	9050	9040	9050	9040	938
463	20241017	125600	3684318960	9050	9050	9050	9050	51
464	20241017	125500	3683857410	9030	9030	9030	9030	180
465	20241017	125400	3682232010	9030	9030	9030	9030	672
466	20241017	125300	3676163850	9040	9040	9040	9040	19
467	20241017	125200	3675992090	9040	9030	9040	9030	161
468	20241017	125100	3674538240	9030	9040	9040	9030	948
469	20241017	125000	3665968340	9040	9040	9040	9040	305
470	20241017	124900	3663211140	9040	9040	9040	9040	135
471	20241017	124800	3661990740	9040	9040	9040	9040	0
472	20241017	124700	3661990740	9040	9040	9040	9040	150
473	20241017	124600	3660634740	9030	9040	9040	9020	437
474	20241017	124500	3656692270	9040	9020	9040	9010	196
475	20241017	124400	3654923820	9020	9000	9040	9000	512
476	20241017	124300	3650315380	9000	9020	9040	9000	1710
477	20241017	124200	3634923980	9040	9020	9040	9000	2293
478	20241017	124100	3614269070	9020	9030	9030	9020	600
479	20241017	124000	3608856570	9070	9070	9070	9000	4069
480	20241017	123900	3572169120	9070	9100	9100	9070	36
481	20241017	123800	3571842280	9100	9090	9100	9070	94
482	20241017	123700	3570989300	9090	9090	9090	9090	20
483	20241017	123600	3570807500	9100	9090	9100	9070	236
484	20241017	123500	3568663470	9090	9080	9090	9080	177
485	20241017	123400	3567056290	9070	9100	9100	9070	68
486	20241017	123300	3566439500	9070	9070	9070	9070	11
487	20241017	123200	3566339730	9100	9110	9110	9100	40
488	20241017	123100	3565975620	9110	9110	9110	9110	12
489	20241017	123000	3565866300	9120	9120	9120	9120	50
490	20241017	122900	3565410300	9120	9100	9120	9100	116
491	20241017	122800	3564352490	9070	9070	9070	9070	200
492	20241017	122700	3562538490	9070	9070	9070	9070	40
493	20241017	122600	3562175690	9060	9070	9070	9060	48
494	20241017	122500	3561740340	9070	9080	9080	9070	157
495	20241017	122400	3560314850	9080	9080	9080	9080	88
496	20241017	122300	3559515810	9120	9120	9120	9120	51
497	20241017	122200	3559050690	9120	9060	9120	9060	1730
498	20241017	122100	3543279690	9050	9050	9050	9050	55
499	20241017	122000	3542781940	9040	9030	9040	9030	407
500	20241017	121900	3539103270	9030	9040	9040	9030	1164
501	20241017	121800	3528589230	9050	9070	9070	9050	1887
502	20241017	121700	3511493370	9080	9100	9100	9080	1072
503	20241017	121600	3501744760	9110	9110	9110	9110	175
504	20241017	121500	3500150510	9100	9100	9100	9100	3
505	20241017	121400	3500123210	9110	9110	9110	9110	25
506	20241017	121300	3499895460	9110	9110	9110	9110	0
507	20241017	121200	3499895460	9110	9110	9110	9100	66
508	20241017	121100	3499294530	9100	9100	9100	9100	136
509	20241017	121000	3498056930	9100	9110	9110	9100	89
510	20241017	120900	3497246760	9100	9100	9100	9100	0
511	20241017	120800	3497246760	9100	9100	9100	9100	44
512	20241017	120700	3496846360	9100	9100	9100	9100	10
513	20241017	120600	3496755360	9090	9100	9100	9090	84
514	20241017	120500	3495991000	9100	9100	9100	9100	444
515	20241017	120400	3491950600	9130	9110	9130	9110	679
516	20241017	120300	3485758910	9110	9100	9110	9100	361
517	20241017	120200	3482472950	9100	9100	9100	9090	1198
518	20241017	120100	3471571550	9100	9100	9110	9100	168
519	20241017	120000	3470042550	9110	9110	9110	9110	538
520	20241017	115900	3465141370	9140	9140	9140	9140	0
521	20241017	115800	3465141370	9140	9140	9140	9140	50
522	20241017	115700	3464684370	9140	9140	9140	9140	133
523	20241017	115600	3463468750	9140	9130	9140	9130	200
524	20241017	115500	3461641420	9130	9120	9140	9120	487
525	20241017	115400	3457197260	9120	9120	9120	9120	823
526	20241017	115300	3449691500	9070	9070	9070	9070	0
527	20241017	115200	3449691500	9070	9060	9070	9060	49
528	20241017	115100	3449247290	9060	9070	9070	9060	473
529	20241017	115000	3444961810	9060	9060	9060	9050	502
530	20241017	114900	3440414320	9060	9060	9060	9050	1168
531	20241017	114800	3429839310	9060	9070	9090	9060	3055
532	20241017	114700	3402150920	9080	9080	9080	9070	1194
533	20241017	114600	3391318800	9080	9100	9110	9070	5333
534	20241017	114500	3342852220	9110	9120	9120	9110	983
535	20241017	114400	3333896440	9120	9120	9120	9120	10
536	20241017	114300	3333805240	9120	9120	9120	9120	311
537	20241017	114200	3330968920	9120	9120	9120	9120	8
538	20241017	114100	3330895960	9120	9130	9130	9120	119
539	20241017	114000	3329810660	9130	9140	9140	9120	1281
540	20241017	113900	3318121700	9140	9140	9140	9140	111
541	20241017	113800	3317107160	9140	9140	9140	9130	505
542	20241017	113700	3312491960	9140	9140	9140	9140	260
543	20241017	113600	3310115560	9140	9140	9140	9140	109
544	20241017	113500	3309119300	9140	9130	9140	9120	508
545	20241017	113400	3304482650	9120	9130	9130	9120	274
546	20241017	113300	3301982390	9130	9150	9150	9130	648
547	20241017	113200	3296061730	9150	9130	9150	9130	338
548	20241017	113100	3292969130	9100	9100	9100	9100	0
549	20241017	113000	3292969130	9100	9100	9100	9100	2165
550	20241017	112900	3273267630	9100	9140	9140	9100	2843
551	20241017	112800	3247371130	9140	9140	9140	9140	1023
552	20241017	112700	3238020910	9140	9140	9140	9140	13
553	20241017	112600	3237902090	9110	9110	9110	9110	233
554	20241017	112500	3235779460	9110	9110	9110	9110	1
555	20241017	112400	3235770350	9100	9160	9160	9100	5882
556	20241017	112300	3182145890	9150	9160	9160	9150	1453
557	20241017	112200	3168839220	9170	9170	9170	9170	428
558	20241017	112100	3164914460	9180	9180	9180	9180	10
559	20241017	112000	3164822660	9180	9180	9180	9180	1
560	20241017	111900	3164813480	9170	9170	9190	9170	716
561	20241017	111800	3158235280	9170	9180	9180	9160	311
562	20241017	111700	3155386310	9180	9160	9180	9160	615
563	20241017	111600	3149741640	9150	9150	9150	9150	55
564	20241017	111500	3149238390	9150	9160	9160	9150	254
565	20241017	111400	3146913220	9160	9170	9170	9160	105
566	20241017	111300	3145950410	9190	9160	9190	9160	1003
567	20241017	111200	3136736440	9180	9180	9180	9150	295
568	20241017	111100	3134029820	9180	9170	9180	9170	275
569	20241017	111000	3131507470	9180	9160	9180	9150	275
570	20241017	110900	3128988920	9160	9180	9180	9160	669
571	20241017	110800	3122859740	9180	9180	9180	9160	128
572	20241017	110700	3121686240	9180	9150	9180	9150	1015
573	20241017	110600	3112397470	9150	9150	9150	9150	344
574	20241017	110500	3109249870	9180	9160	9180	9160	204
575	20241017	110400	3107378980	9180	9150	9200	9120	1327
576	20241017	110300	3095201150	9120	9130	9150	9120	3060
577	20241017	110200	3067293060	9130	9160	9160	9130	388
578	20241017	110100	3063750190	9160	9130	9160	9130	8
579	20241017	110000	3063677000	9160	9160	9160	9130	31
580	20241017	105900	3063393350	9170	9160	9180	9160	7
581	20241017	105800	3063329150	9170	9160	9170	9120	349
582	20241017	105700	3060142600	9160	9130	9160	9120	542
583	20241017	105600	3055196280	9130	9130	9180	9120	2495
584	20241017	105500	3032422680	9180	9180	9180	9130	506
585	20241017	105400	3027797180	9180	9180	9180	9180	13
586	20241017	105300	3027677840	9180	9180	9180	9150	20
587	20241017	105200	3027494300	9180	9180	9180	9140	112
588	20241017	105100	3026468600	9180	9180	9200	9150	522
589	20241017	105000	3021677520	9160	9130	9160	9130	131
590	20241017	104900	3020479360	9130	9130	9130	9120	1243
591	20241017	104800	3009131290	9130	9160	9160	9130	3840
592	20241017	104700	2974020850	9160	9160	9160	9160	288
593	20241017	104600	2971382770	9160	9170	9170	9160	1348
594	20241017	104500	2959034440	9160	9200	9210	9160	602
595	20241017	104400	2953503510	9200	9170	9200	9170	372
596	20241017	104300	2950091970	9170	9180	9180	9170	381
597	20241017	104200	2946595120	9200	9230	9230	9180	1269
598	20241017	104100	2934909070	9220	9200	9230	9190	816
599	20241017	104000	2927388560	9170	9170	9170	9170	507
600	20241017	103900	2922739370	9170	9190	9190	9160	683
601	20241017	103800	2916476570	9180	9190	9190	9180	48
602	20241017	103700	2916035710	9170	9180	9180	9170	217
603	20241017	103600	2914045690	9180	9170	9180	9160	381
604	20241017	103500	2910553510	9190	9170	9190	9150	1052
605	20241017	103400	2900915260	9150	9190	9200	9150	4643
606	20241017	103300	2858368710	9190	9220	9220	9190	4571
607	20241017	103200	2816293100	9230	9250	9250	9220	243
608	20241017	103100	2814047230	9210	9240	9250	9210	1314
609	20241017	103000	2801933200	9240	9220	9240	9210	1015
610	20241017	102900	2792577840	9230	9220	9230	9210	1017
611	20241017	102800	2783203130	9220	9230	9230	9210	1256
612	20241017	102700	2771628140	9250	9280	9280	9210	2481
613	20241017	102600	2748721400	9280	9250	9280	9240	513
614	20241017	102500	2743978730	9280	9270	9290	9240	542
615	20241017	102400	2738957610	9290	9250	9290	9240	583
616	20241017	102300	2733567000	9240	9240	9260	9200	4258
617	20241017	102200	2694293130	9240	9260	9260	9240	2680
618	20241017	102100	2669504660	9260	9280	9300	9260	2448
619	20241017	102000	2646813060	9300	9270	9300	9270	844
620	20241017	101900	2638973940	9270	9280	9300	9260	4787
621	20241017	101800	2594594450	9280	9330	9350	9280	5429
622	20241017	101700	2544103160	9330	9300	9340	9290	2090
623	20241017	101600	2524619620	9300	9310	9310	9290	6336
624	20241017	101500	2465691640	9320	9400	9400	9320	17149
625	20241017	101400	2305191040	9400	9300	9470	9300	35826
626	20241017	101300	1968193480	9310	9300	9310	9270	4599
627	20241017	101200	1925493060	9290	9330	9360	9290	11869
628	20241017	101100	1814845950	9310	9280	9330	9260	10490
629	20241017	101000	1717446020	9280	9270	9300	9200	8446
630	20241017	100900	1639248970	9280	9140	9360	9130	15865
631	20241017	100800	1492210260	9140	9150	9150	9140	774
632	20241017	100700	1485128270	9150	9140	9150	9140	259
633	20241017	100600	1482760990	9140	9110	9140	9110	234
634	20241017	100500	1480625200	9100	9120	9120	9100	2647
635	20241017	100400	1456514270	9110	9130	9130	9110	1608
636	20241017	100300	1441854330	9160	9170	9170	9130	104
637	20241017	100200	1440901950	9120	9180	9180	9090	7849
638	20241017	100100	1369265220	9180	9150	9190	9150	870
639	20241017	100000	1361284040	9160	9180	9180	9150	439
640	20241017	095900	1357263810	9180	9170	9180	9170	145
641	20241017	095800	1355934140	9170	9170	9170	9170	33
642	20241017	095700	1355631530	9170	9190	9200	9170	3778
643	20241017	095600	1320902510	9200	9160	9200	9160	407
644	20241017	095500	1317161610	9130	9130	9130	9120	4546
645	20241017	095400	1275661830	9130	9140	9140	9130	966
646	20241017	095300	1266841350	9130	9130	9130	9130	45
647	20241017	095200	1266430500	9140	9160	9170	9130	1183
648	20241017	095100	1255611870	9160	9180	9180	9160	2933
649	20241017	095000	1228729270	9180	9200	9200	9180	1531
650	20241017	094900	1214659370	9190	9190	9200	9180	151
651	20241017	094800	1213272070	9180	9210	9210	9180	1788
652	20241017	094700	1196816710	9220	9190	9220	9180	5958
653	20241017	094600	1141971330	9190	9160	9230	9130	3707
654	20241017	094500	1107953030	9160	9140	9160	9120	82
655	20241017	094400	1107203490	9140	9120	9140	9110	1798
656	20241017	094300	1090814180	9120	9110	9120	9110	149
657	20241017	094200	1089455310	9110	9140	9140	9110	456
658	20241017	094100	1085294120	9140	9150	9150	9130	231
659	20241017	094000	1083182670	9130	9140	9140	9130	897
660	20241017	093900	1074987450	9140	9160	9160	9140	291
661	20241017	093800	1072325810	9180	9160	9180	9150	1747
662	20241017	093700	1056290950	9160	9150	9160	9150	547
663	20241017	093600	1051285880	9160	9190	9200	9160	800
664	20241017	093500	1043950660	9200	9120	9200	9120	1826
665	20241017	093400	1027200970	9130	9130	9130	9120	65
666	20241017	093300	1026607610	9130	9120	9140	9090	3523
667	20241017	093200	994490300	9120	9130	9130	9120	139
668	20241017	093100	993221260	9130	9090	9130	9090	2846
669	20241017	093000	967319700	9090	9140	9140	9090	1133
670	20241017	092900	957014880	9090	9130	9130	9090	1885
671	20241017	092800	939848790	9140	9100	9150	9090	1128
672	20241017	092700	929577110	9100	9130	9130	9100	2380
673	20241017	092600	907866110	9130	9150	9170	9130	1579
674	20241017	092500	893439180	9150	9150	9190	9150	456
675	20241017	092400	889264680	9150	9200	9200	9150	1423
676	20241017	092300	876244130	9200	9160	9200	9150	1215
677	20241017	092200	865068280	9170	9170	9190	9140	3906
678	20241017	092100	829315670	9170	9210	9210	9170	2118
679	20241017	092000	809852890	9210	9220	9230	9200	2246
680	20241017	091900	789168800	9220	9230	9260	9210	3064
681	20241017	091800	760827210	9240	9280	9300	9200	5464
682	20241017	091700	710285840	9280	9220	9320	9220	24579
683	20241017	091600	482295020	9220	9220	9220	9190	2399
684	20241017	091500	460193920	9220	9150	9220	9150	4674
685	20241017	091400	417304660	9150	9150	9150	9140	805
686	20241017	091300	409945390	9140	9180	9190	9140	791
687	20241017	091200	402704870	9190	9140	9190	9130	1190
688	20241017	091100	391790360	9140	9200	9200	9120	1914
689	20241017	091000	374241050	9200	9170	9200	9160	3354
690	20241017	090900	343441360	9160	9150	9160	9110	2381
691	20241017	090800	321648480	9150	9080	9150	9080	1562
692	20241017	090700	307387500	9080	9080	9100	9080	4507
693	20241017	090600	266418810	9090	9090	9100	9090	2174
694	20241017	090500	246653820	9090	9110	9110	9090	6069
695	20241017	090400	191420320	9100	9140	9140	9100	4600
696	20241017	090300	149445770	9140	9140	9160	9130	2177
697	20241017	090200	129546090	9140	9120	9150	9090	1318
698	20241017	090100	117521560	9110	9140	9190	9110	5464
699	20241017	090000	67610330	9140	8970	9140	8970	7469