KissMeData/095570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201800	415871545	4750	4750	4750	4750	1574
3	20241007	201700	415871545	4750	4750	4750	4750	0
4	20241007	201600	415871545	4750	4750	4750	4750	0
5	20241007	201500	415871545	4750	4750	4750	4750	0
6	20241007	201400	415871545	4750	4750	4750	4750	0
7	20241007	201300	415871545	4750	4750	4750	4750	0
8	20241007	201200	415871545	4750	4750	4750	4750	0
9	20241007	201100	415871545	4750	4750	4750	4750	0
10	20241007	201000	415871545	4750	4750	4750	4750	0
11	20241007	200900	415871545	4750	4750	4750	4750	0
12	20241007	200800	415871545	4750	4750	4750	4750	0
13	20241007	200700	415871545	4750	4750	4750	4750	0
14	20241007	200600	415871545	4750	4750	4750	4750	0
15	20241007	200500	415871545	4750	4750	4750	4750	0
16	20241007	200400	415871545	4750	4750	4750	4750	0
17	20241007	200300	415871545	4750	4750	4750	4750	0
18	20241007	200200	415871545	4750	4750	4750	4750	0
19	20241007	200100	415871545	4750	4750	4750	4750	0
20	20241007	200000	415871545	4750	4750	4750	4750	0
21	20241007	195900	415871545	4750	4750	4750	4750	0
22	20241007	195800	415871545	4750	4750	4750	4750	0
23	20241007	195700	415871545	4750	4750	4750	4750	0
24	20241007	195600	415871545	4750	4750	4750	4750	0
25	20241007	195500	415871545	4750	4750	4750	4750	0
26	20241007	195400	415871545	4750	4750	4750	4750	0
27	20241007	195300	415871545	4750	4750	4750	4750	0
28	20241007	195200	415871545	4750	4750	4750	4750	0
29	20241007	195100	415871545	4750	4750	4750	4750	0
30	20241007	195000	415871545	4750	4750	4750	4750	0
31	20241007	194900	415871545	4750	4750	4750	4750	0
32	20241007	194800	415871545	4750	4750	4750	4750	1574
33	20241007	194700	415871545	4750	4750	4750	4750	0
34	20241007	194600	415871545	4750	4750	4750	4750	0
35	20241007	194500	415871545	4750	4750	4750	4750	0
36	20241007	194400	415871545	4750	4750	4750	4750	0
37	20241007	194300	415871545	4750	4750	4750	4750	0
38	20241007	194200	415871545	4750	4750	4750	4750	0
39	20241007	194100	415871545	4750	4750	4750	4750	0
40	20241007	194000	415871545	4750	4750	4750	4750	0
41	20241007	193900	415871545	4750	4750	4750	4750	0
42	20241007	193800	415871545	4750	4750	4750	4750	0
43	20241007	193700	415871545	4750	4750	4750	4750	0
44	20241007	193600	415871545	4750	4750	4750	4750	0
45	20241007	193500	415871545	4750	4750	4750	4750	0
46	20241007	193400	415871545	4750	4750	4750	4750	0
47	20241007	193300	415871545	4750	4750	4750	4750	0
48	20241007	193200	415871545	4750	4750	4750	4750	0
49	20241007	193100	415871545	4750	4750	4750	4750	0
50	20241007	193000	415871545	4750	4750	4750	4750	0
51	20241007	192900	415871545	4750	4750	4750	4750	0
52	20241007	192800	415871545	4750	4750	4750	4750	0
53	20241007	192700	415871545	4750	4750	4750	4750	0
54	20241007	192600	415871545	4750	4750	4750	4750	0
55	20241007	192500	415871545	4750	4750	4750	4750	0
56	20241007	192400	415871545	4750	4750	4750	4750	0
57	20241007	192300	415871545	4750	4750	4750	4750	0
58	20241007	192200	415871545	4750	4750	4750	4750	0
59	20241007	192100	415871545	4750	4750	4750	4750	0
60	20241007	192000	415871545	4750	4750	4750	4750	0
61	20241007	191900	415871545	4750	4750	4750	4750	0
62	20241007	191800	415871545	4750	4750	4750	4750	1574
63	20241007	191700	415871545	4750	4750	4750	4750	0
64	20241007	191600	415871545	4750	4750	4750	4750	0
65	20241007	191500	415871545	4750	4750	4750	4750	0
66	20241007	191400	415871545	4750	4750	4750	4750	0
67	20241007	191300	415871545	4750	4750	4750	4750	0
68	20241007	191200	415871545	4750	4750	4750	4750	0
69	20241007	191100	415871545	4750	4750	4750	4750	0
70	20241007	191000	415871545	4750	4750	4750	4750	0
71	20241007	190900	415871545	4750	4750	4750	4750	0
72	20241007	190800	415871545	4750	4750	4750	4750	0
73	20241007	190700	415871545	4750	4750	4750	4750	0
74	20241007	190600	415871545	4750	4750	4750	4750	0
75	20241007	190500	415871545	4750	4750	4750	4750	0
76	20241007	190400	415871545	4750	4750	4750	4750	0
77	20241007	190300	415871545	4750	4750	4750	4750	0
78	20241007	190200	415871545	4750	4750	4750	4750	0
79	20241007	190100	415871545	4750	4750	4750	4750	0
80	20241007	190000	415871545	4750	4750	4750	4750	0
81	20241007	185900	415871545	4750	4750	4750	4750	0
82	20241007	185800	415871545	4750	4750	4750	4750	0
83	20241007	185700	415871545	4750	4750	4750	4750	0
84	20241007	185600	415871545	4750	4750	4750	4750	0
85	20241007	185500	415871545	4750	4750	4750	4750	0
86	20241007	185400	415871545	4750	4750	4750	4750	0
87	20241007	185300	415871545	4750	4750	4750	4750	0
88	20241007	185200	415871545	4750	4750	4750	4750	0
89	20241007	185100	415871545	4750	4750	4750	4750	0
90	20241007	185000	415871545	4750	4750	4750	4750	0
91	20241007	184900	415871545	4750	4750	4750	4750	0
92	20241007	184800	415871545	4750	4750	4750	4750	1574
93	20241007	184700	415871545	4750	4750	4750	4750	0
94	20241007	184600	415871545	4750	4750	4750	4750	0
95	20241007	184500	415871545	4750	4750	4750	4750	0
96	20241007	184400	415871545	4750	4750	4750	4750	0
97	20241007	184300	415871545	4750	4750	4750	4750	0
98	20241007	184200	415871545	4750	4750	4750	4750	0
99	20241007	184100	415871545	4750	4750	4750	4750	0
100	20241007	184000	415871545	4750	4750	4750	4750	0
101	20241007	183900	415871545	4750	4750	4750	4750	0
102	20241007	183800	415871545	4750	4750	4750	4750	0
103	20241007	183700	415871545	4750	4750	4750	4750	0
104	20241007	183600	415871545	4750	4750	4750	4750	0
105	20241007	183500	415871545	4750	4750	4750	4750	0
106	20241007	183400	415871545	4750	4750	4750	4750	0
107	20241007	183300	415871545	4750	4750	4750	4750	0
108	20241007	183200	415871545	4750	4750	4750	4750	0
109	20241007	183100	415871545	4750	4750	4750	4750	0
110	20241007	183000	415871545	4750	4750	4750	4750	0
111	20241007	182900	415871545	4750	4750	4750	4750	0
112	20241007	182800	415871545	4750	4750	4750	4750	0
113	20241007	182700	415871545	4750	4750	4750	4750	0
114	20241007	182600	415871545	4750	4750	4750	4750	0
115	20241007	182500	415871545	4750	4750	4750	4750	0
116	20241007	182400	415871545	4750	4750	4750	4750	0
117	20241007	182300	415871545	4750	4750	4750	4750	0
118	20241007	182200	415871545	4750	4750	4750	4750	0
119	20241007	182100	415871545	4750	4750	4750	4750	0
120	20241007	182000	415871545	4750	4750	4750	4750	0
121	20241007	181900	415871545	4750	4750	4750	4750	0
122	20241007	181800	415871545	4750	4750	4750	4750	1574
123	20241007	181700	415871545	4750	4750	4750	4750	0
124	20241007	181600	415871545	4750	4750	4750	4750	0
125	20241007	181500	415871545	4750	4750	4750	4750	0
126	20241007	181400	415871545	4750	4750	4750	4750	0
127	20241007	181300	415871545	4750	4750	4750	4750	0
128	20241007	181200	415871545	4750	4750	4750	4750	0
129	20241007	181100	415871545	4750	4750	4750	4750	0
130	20241007	181000	415871545	4750	4750	4750	4750	0
131	20241007	180900	415871545	4750	4750	4750	4750	0
132	20241007	180800	415871545	4750	4750	4750	4750	0
133	20241007	180700	415871545	4750	4750	4750	4750	0
134	20241007	180600	415871545	4750	4750	4750	4750	0
135	20241007	180500	415871545	4750	4750	4750	4750	0
136	20241007	180400	415871545	4750	4750	4750	4750	0
137	20241007	180300	415871545	4750	4750	4750	4750	0
138	20241007	180200	415871545	4750	4750	4750	4750	0
139	20241007	180100	415871545	4750	4750	4750	4750	0
140	20241007	180000	415871545	4750	4750	4750	4750	0
141	20241007	175900	415871545	4750	4750	4750	4750	0
142	20241007	175800	415871545	4750	4750	4750	4750	0
143	20241007	175700	415871545	4750	4750	4750	4750	0
144	20241007	175600	415871545	4750	4750	4750	4750	0
145	20241007	175500	415871545	4750	4750	4750	4750	0
146	20241007	175400	415871545	4750	4750	4750	4750	0
147	20241007	175300	415871545	4750	4750	4750	4750	0
148	20241007	175200	415871545	4750	4750	4750	4750	0
149	20241007	175100	415871545	4750	4750	4750	4750	0
150	20241007	175000	415871545	4750	4750	4750	4750	0
151	20241007	174900	415871545	4750	4750	4750	4750	0
152	20241007	174800	415871545	4750	4750	4750	4750	1574
153	20241007	174700	415871545	4750	4750	4750	4750	0
154	20241007	174600	415871545	4750	4750	4750	4750	0
155	20241007	174500	415871545	4750	4750	4750	4750	0
156	20241007	174400	415871545	4750	4750	4750	4750	0
157	20241007	174300	415871545	4750	4750	4750	4750	0
158	20241007	174200	415871545	4750	4750	4750	4750	0
159	20241007	174100	415871545	4750	4750	4750	4750	0
160	20241007	174000	415871545	4750	4750	4750	4750	0
161	20241007	173900	415871545	4750	4750	4750	4750	0
162	20241007	173800	415871545	4750	4750	4750	4750	0
163	20241007	173700	415871545	4750	4750	4750	4750	0
164	20241007	173600	415871545	4750	4750	4750	4750	0
165	20241007	173500	415871545	4750	4750	4750	4750	0
166	20241007	173400	415871545	4750	4750	4750	4750	0
167	20241007	173300	415871545	4750	4750	4750	4750	0
168	20241007	173200	415871545	4750	4750	4750	4750	0
169	20241007	173100	415871545	4750	4750	4750	4750	0
170	20241007	173000	415871545	4750	4750	4750	4750	0
171	20241007	172900	415871545	4750	4750	4750	4750	0
172	20241007	172800	415871545	4750	4750	4750	4750	0
173	20241007	172700	415871545	4750	4750	4750	4750	0
174	20241007	172600	415871545	4750	4750	4750	4750	0
175	20241007	172500	415871545	4750	4750	4750	4750	0
176	20241007	172400	415871545	4750	4750	4750	4750	0
177	20241007	172300	415871545	4750	4750	4750	4750	0
178	20241007	172200	415871545	4750	4750	4750	4750	0
179	20241007	172100	415871545	4750	4750	4750	4750	0
180	20241007	172000	415871545	4750	4750	4750	4750	0
181	20241007	171900	415871545	4750	4750	4750	4750	0
182	20241007	171800	415871545	4750	4750	4750	4750	1574
183	20241007	171700	415871545	4750	4750	4750	4750	0
184	20241007	171600	415871545	4750	4750	4750	4750	0
185	20241007	171500	415871545	4750	4750	4750	4750	0
186	20241007	171400	415871545	4750	4750	4750	4750	0
187	20241007	171300	415871545	4750	4750	4750	4750	0
188	20241007	171200	415871545	4750	4750	4750	4750	0
189	20241007	171100	415871545	4750	4750	4750	4750	0
190	20241007	171000	415871545	4750	4750	4750	4750	0
191	20241007	170900	415871545	4750	4750	4750	4750	0
192	20241007	170800	415871545	4750	4750	4750	4750	0
193	20241007	170700	415871545	4750	4750	4750	4750	0
194	20241007	170600	415871545	4750	4750	4750	4750	0
195	20241007	170500	415871545	4750	4750	4750	4750	0
196	20241007	170400	415871545	4750	4750	4750	4750	0
197	20241007	170300	415871545	4750	4750	4750	4750	0
198	20241007	170200	415871545	4750	4750	4750	4750	0
199	20241007	170100	415871545	4750	4750	4750	4750	0
200	20241007	170000	415871545	4750	4750	4750	4750	0
201	20241007	165900	415871545	4750	4750	4750	4750	0
202	20241007	165800	415871545	4750	4750	4750	4750	0
203	20241007	165700	415871545	4750	4750	4750	4750	0
204	20241007	165600	415871545	4750	4750	4750	4750	0
205	20241007	165500	415871545	4750	4750	4750	4750	0
206	20241007	165400	415871545	4750	4750	4750	4750	0
207	20241007	165300	415871545	4750	4750	4750	4750	0
208	20241007	165200	415871545	4750	4750	4750	4750	0
209	20241007	165100	415871545	4750	4750	4750	4750	0
210	20241007	165000	415871545	4750	4750	4750	4750	0
211	20241007	164900	415871545	4750	4750	4750	4750	0
212	20241007	164800	415871545	4750	4750	4750	4750	1574
213	20241007	164700	415871545	4750	4750	4750	4750	0
214	20241007	164600	415871545	4750	4750	4750	4750	0
215	20241007	164500	415871545	4750	4750	4750	4750	0
216	20241007	164400	415871545	4750	4750	4750	4750	0
217	20241007	164300	415871545	4750	4750	4750	4750	0
218	20241007	164200	415871545	4750	4750	4750	4750	0
219	20241007	164100	415871545	4750	4750	4750	4750	0
220	20241007	164000	415871545	4750	4750	4750	4750	0
221	20241007	163900	415871545	4750	4750	4750	4750	0
222	20241007	163800	415871545	4750	4750	4750	4750	0
223	20241007	163700	415871545	4750	4750	4750	4750	0
224	20241007	163600	415871545	4750	4750	4750	4750	0
225	20241007	163500	415871545	4750	4750	4750	4750	0
226	20241007	163400	415871545	4750	4750	4750	4750	0
227	20241007	163300	415871545	4750	4750	4750	4750	0
228	20241007	163200	415871545	4750	4750	4750	4750	0
229	20241007	163100	415871545	4750	4750	4750	4750	0
230	20241007	163000	415871545	4750	4750	4750	4750	0
231	20241007	162900	415871545	4750	4750	4750	4750	0
232	20241007	162800	415871545	4750	4750	4750	4750	0
233	20241007	162700	415871545	4750	4750	4750	4750	0
234	20241007	162600	415871545	4750	4750	4750	4750	0
235	20241007	162500	415871545	4750	4750	4750	4750	0
236	20241007	162400	415871545	4750	4750	4750	4750	0
237	20241007	162300	415871545	4750	4750	4750	4750	0
238	20241007	162200	415871545	4750	4750	4750	4750	0
239	20241007	162100	415871545	4750	4750	4750	4750	0
240	20241007	162000	415871545	4750	4750	4750	4750	0
241	20241007	161900	415871545	4750	4750	4750	4750	0
242	20241007	161800	415871545	4750	4750	4750	4750	1574
243	20241007	161700	415871545	4750	4750	4750	4750	0
244	20241007	161600	415871545	4750	4750	4750	4750	0
245	20241007	161500	415871545	4750	4750	4750	4750	0
246	20241007	161400	415871545	4750	4750	4750	4750	0
247	20241007	161300	415871545	4750	4750	4750	4750	0
248	20241007	161200	415871545	4750	4750	4750	4750	0
249	20241007	161100	415871545	4750	4750	4750	4750	0
250	20241007	161000	415871545	4750	4750	4750	4750	0
251	20241007	160900	415871545	4750	4750	4750	4750	0
252	20241007	160800	415871545	4750	4750	4750	4750	0
253	20241007	160700	415871545	4750	4750	4750	4750	0
254	20241007	160600	415871545	4750	4750	4750	4750	0
255	20241007	160500	415871545	4750	4750	4750	4750	0
256	20241007	160400	415871545	4750	4750	4750	4750	0
257	20241007	160300	415871545	4750	4750	4750	4750	0
258	20241007	160200	415871545	4750	4750	4750	4750	0
259	20241007	160100	415871545	4750	4750	4750	4750	0
260	20241007	160000	415871545	4750	4750	4750	4750	0
261	20241007	155900	415871545	4750	4750	4750	4750	0
262	20241007	155800	415871545	4750	4750	4750	4750	0
263	20241007	155700	415871545	4750	4750	4750	4750	0
264	20241007	155600	415871545	4750	4750	4750	4750	0
265	20241007	155500	415871545	4750	4750	4750	4750	0
266	20241007	155400	415871545	4750	4750	4750	4750	0
267	20241007	155300	415871545	4750	4750	4750	4750	0
268	20241007	155200	415871545	4750	4750	4750	4750	0
269	20241007	155100	415871545	4750	4750	4750	4750	0
270	20241007	155000	415871545	4750	4750	4750	4750	0
271	20241007	154900	415871545	4750	4750	4750	4750	0
272	20241007	154800	415871545	4750	4750	4750	4750	1574
273	20241007	154700	415871545	4750	4750	4750	4750	0
274	20241007	154600	415871545	4750	4750	4750	4750	0
275	20241007	154500	415871545	4750	4750	4750	4750	0
276	20241007	154400	415871545	4750	4750	4750	4750	0
277	20241007	154300	415871545	4750	4750	4750	4750	0
278	20241007	154200	415871545	4750	4750	4750	4750	0
279	20241007	154100	415871545	4750	4750	4750	4750	0
280	20241007	154000	415871545	4750	4750	4750	4750	0
281	20241007	153900	415871545	4750	4750	4750	4750	0
282	20241007	153800	415871545	4750	4750	4750	4750	0
283	20241007	153700	415871545	4750	4750	4750	4750	0
284	20241007	153600	415871545	4750	4750	4750	4750	0
285	20241007	153500	415871545	4750	4750	4750	4750	0
286	20241007	153400	415871545	4750	4750	4750	4750	0
287	20241007	153300	415871545	4750	4750	4750	4750	0
288	20241007	153200	415871545	4750	4750	4750	4750	0
289	20241007	153100	415871545	4750	4750	4750	4750	0
290	20241007	153000	415871545	4750	4750	4750	4750	1574
291	20241007	152900	408395045	4750	4750	4750	4750	0
292	20241007	152800	408395045	4750	4750	4750	4750	0
293	20241007	152700	408395045	4750	4750	4750	4750	0
294	20241007	152600	408395045	4750	4750	4750	4750	0
295	20241007	152500	408395045	4750	4750	4750	4750	0
296	20241007	152400	408395045	4750	4750	4750	4750	0
297	20241007	152300	408395045	4750	4750	4750	4750	0
298	20241007	152200	408395045	4750	4750	4750	4750	0
299	20241007	152100	408395045	4750	4750	4750	4750	0
300	20241007	152000	408395045	4750	4750	4750	4750	0
301	20241007	151900	408395045	4750	4735	4750	4735	134
302	20241007	151800	407760220	4735	4745	4745	4735	481
303	20241007	151700	405481025	4745	4745	4745	4745	0
304	20241007	151600	405481025	4745	4745	4745	4745	197
305	20241007	151500	404546260	4745	4745	4745	4745	0
306	20241007	151400	404546260	4745	4750	4750	4745	28
307	20241007	151300	404413395	4750	4745	4750	4745	101
308	20241007	151200	403934145	4745	4745	4745	4745	345
309	20241007	151100	402297120	4745	4745	4745	4745	152
310	20241007	151000	401575880	4740	4740	4740	4740	321
311	20241007	150900	400054340	4745	4745	4745	4745	0
312	20241007	150800	400054340	4745	4745	4745	4745	6
313	20241007	150700	400025870	4740	4740	4740	4740	505
314	20241007	150600	397632170	4740	4740	4740	4740	645
315	20241007	150500	394574870	4740	4740	4740	4740	0
316	20241007	150400	394574870	4740	4740	4740	4740	0
317	20241007	150300	394574870	4740	4740	4740	4740	935
318	20241007	150200	390142970	4735	4740	4740	4735	286
319	20241007	150100	388788730	4740	4735	4740	4735	957
320	20241007	150000	384257315	4725	4725	4725	4725	2
321	20241007	145900	384247865	4735	4725	4735	4725	12
322	20241007	145800	384191155	4725	4725	4725	4725	2
323	20241007	145700	384181705	4735	4735	4735	4735	0
324	20241007	145600	384181705	4735	4735	4735	4735	0
325	20241007	145500	384181705	4735	4735	4735	4735	0
326	20241007	145400	384181705	4735	4735	4735	4735	651
327	20241007	145300	381099220	4730	4735	4735	4725	5497
328	20241007	145200	355115405	4745	4745	4745	4745	0
329	20241007	145100	355115405	4745	4745	4745	4745	2
330	20241007	145000	355105915	4745	4745	4745	4745	0
331	20241007	144900	355105915	4745	4745	4745	4745	0
332	20241007	144800	355105915	4745	4745	4745	4745	0
333	20241007	144700	355105915	4745	4745	4745	4745	10
334	20241007	144600	355058465	4735	4745	4745	4735	5361
335	20241007	144500	329667010	4745	4745	4745	4745	45
336	20241007	144400	329453485	4750	4750	4750	4750	0
337	20241007	144300	329453485	4750	4750	4750	4750	5
338	20241007	144200	329429735	4750	4750	4750	4750	0
339	20241007	144100	329429735	4750	4750	4750	4750	3
340	20241007	144000	329415485	4745	4745	4745	4745	0
341	20241007	143900	329415485	4745	4745	4745	4745	0
342	20241007	143800	329415485	4745	4745	4745	4745	0
343	20241007	143700	329415485	4745	4745	4745	4745	0
344	20241007	143600	329415485	4745	4745	4745	4745	23
345	20241007	143500	329306350	4750	4750	4750	4750	1138
346	20241007	143400	323900850	4750	4755	4755	4750	13
347	20241007	143300	323839040	4750	4750	4750	4750	295
348	20241007	143200	322437790	4745	4745	4745	4745	2
349	20241007	143100	322428300	4740	4740	4740	4740	10
350	20241007	143000	322380900	4740	4740	4740	4740	72
351	20241007	142900	322039620	4750	4750	4750	4750	0
352	20241007	142800	322039620	4750	4750	4750	4750	0
353	20241007	142700	322039620	4750	4750	4750	4750	100
354	20241007	142600	321564620	4740	4740	4740	4740	0
355	20241007	142500	321564620	4740	4740	4740	4740	0
356	20241007	142400	321564620	4740	4740	4740	4740	0
357	20241007	142300	321564620	4740	4740	4740	4740	0
358	20241007	142200	321564620	4740	4740	4740	4740	0
359	20241007	142100	321564620	4740	4740	4740	4740	0
360	20241007	142000	321564620	4740	4740	4740	4740	0
361	20241007	141900	321564620	4740	4745	4745	4740	405
362	20241007	141800	319644475	4745	4745	4745	4745	106
363	20241007	141700	319141505	4740	4740	4740	4740	0
364	20241007	141600	319141505	4740	4740	4740	4740	0
365	20241007	141500	319141505	4740	4740	4740	4740	0
366	20241007	141400	319141505	4740	4740	4740	4740	63
367	20241007	141300	318842885	4740	4740	4740	4740	0
368	20241007	141200	318842885	4740	4740	4740	4740	0
369	20241007	141100	318842885	4740	4740	4740	4740	1
370	20241007	141000	318838145	4740	4740	4740	4740	0
371	20241007	140900	318838145	4740	4740	4740	4740	1
372	20241007	140800	318833405	4740	4740	4740	4740	0
373	20241007	140700	318833405	4740	4740	4740	4740	6
374	20241007	140600	318804965	4740	4740	4740	4740	9
375	20241007	140500	318762305	4740	4740	4740	4740	60
376	20241007	140400	318477905	4740	4740	4740	4740	0
377	20241007	140300	318477905	4740	4740	4740	4740	1053
378	20241007	140200	313486685	4745	4745	4745	4745	535
379	20241007	140100	310948110	4750	4750	4750	4750	0
380	20241007	140000	310948110	4750	4750	4750	4750	1
381	20241007	135900	310943360	4745	4745	4745	4745	0
382	20241007	135800	310943360	4745	4745	4745	4745	0
383	20241007	135700	310943360	4745	4745	4745	4745	62
384	20241007	135600	310649170	4745	4745	4745	4745	13
385	20241007	135500	310587485	4750	4750	4750	4750	0
386	20241007	135400	310587485	4750	4750	4750	4750	1
387	20241007	135300	310582735	4750	4745	4750	4745	2914
388	20241007	135200	296753660	4750	4750	4750	4750	25
389	20241007	135100	296634910	4750	4750	4750	4750	0
390	20241007	135000	296634910	4750	4750	4750	4750	0
391	20241007	134900	296634910	4750	4750	4750	4750	96
392	20241007	134800	296178910	4750	4750	4750	4750	2
393	20241007	134700	296169410	4745	4745	4745	4745	0
394	20241007	134600	296169410	4745	4745	4745	4745	1
395	20241007	134500	296164665	4750	4750	4750	4750	100
396	20241007	134400	295689665	4750	4750	4750	4750	58
397	20241007	134300	295414165	4750	4750	4750	4750	0
398	20241007	134200	295414165	4750	4750	4750	4750	201
399	20241007	134100	294459415	4755	4755	4755	4755	0
400	20241007	134000	294459415	4755	4755	4755	4755	500
401	20241007	133900	292081915	4750	4755	4755	4750	451
402	20241007	133800	289939615	4755	4750	4755	4750	310
403	20241007	133700	288465670	4750	4745	4750	4745	567
404	20241007	133600	285772755	4750	4750	4750	4750	2
405	20241007	133500	285763255	4745	4745	4745	4745	200
406	20241007	133400	284814255	4745	4745	4745	4745	21
407	20241007	133300	284714610	4750	4750	4750	4750	0
408	20241007	133200	284714610	4750	4750	4750	4750	0
409	20241007	133100	284714610	4750	4750	4750	4750	0
410	20241007	133000	284714610	4750	4750	4750	4750	0
411	20241007	132900	284714610	4750	4750	4750	4750	46
412	20241007	132800	284496110	4750	4750	4750	4750	0
413	20241007	132700	284496110	4750	4750	4750	4750	167
414	20241007	132600	283702860	4750	4750	4750	4750	0
415	20241007	132500	283702860	4750	4750	4750	4750	0
416	20241007	132400	283702860	4750	4750	4750	4750	800
417	20241007	132300	279902860	4750	4750	4750	4750	1
418	20241007	132200	279898110	4745	4745	4745	4745	5
419	20241007	132100	279874385	4745	4745	4745	4745	501
420	20241007	132000	277497140	4750	4750	4750	4750	46
421	20241007	131900	277278640	4750	4750	4750	4750	23
422	20241007	131800	277169390	4750	4755	4755	4750	22
423	20241007	131700	277064785	4755	4750	4755	4750	3
424	20241007	131600	277050530	4750	4750	4750	4750	0
425	20241007	131500	277050530	4750	4750	4750	4750	30
426	20241007	131400	276908030	4745	4745	4745	4745	63
427	20241007	131300	276609095	4745	4745	4745	4745	0
428	20241007	131200	276609095	4745	4745	4745	4745	0
429	20241007	131100	276609095	4745	4745	4745	4745	0
430	20241007	131000	276609095	4745	4745	4745	4745	100
431	20241007	130900	276134595	4745	4745	4745	4745	0
432	20241007	130800	276134595	4745	4745	4745	4745	1
433	20241007	130700	276129850	4750	4750	4750	4750	0
434	20241007	130600	276129850	4750	4750	4750	4750	150
435	20241007	130500	275417350	4745	4745	4745	4745	28
436	20241007	130400	275284490	4745	4745	4745	4745	0
437	20241007	130300	275284490	4745	4745	4745	4745	1
438	20241007	130200	275279745	4745	4745	4745	4745	0
439	20241007	130100	275279745	4745	4745	4745	4745	0
440	20241007	130000	275279745	4745	4745	4745	4745	0
441	20241007	125900	275279745	4745	4745	4745	4745	69
442	20241007	125800	274952340	4750	4750	4750	4750	212
443	20241007	125700	273945340	4750	4750	4750	4750	0
444	20241007	125600	273945340	4750	4750	4750	4750	1
445	20241007	125500	273940590	4750	4750	4750	4750	0
446	20241007	125400	273940590	4750	4755	4755	4750	22
447	20241007	125300	273835985	4750	4750	4750	4750	3
448	20241007	125200	273821735	4750	4755	4755	4750	2
449	20241007	125100	273812230	4755	4755	4755	4755	0
450	20241007	125000	273812230	4755	4755	4755	4755	0
451	20241007	124900	273812230	4755	4755	4755	4755	0
452	20241007	124800	273812230	4755	4755	4755	4755	0
453	20241007	124700	273812230	4755	4755	4755	4755	4
454	20241007	124600	273793210	4755	4755	4755	4755	0
455	20241007	124500	273793210	4755	4755	4755	4755	0
456	20241007	124400	273793210	4755	4755	4755	4755	0
457	20241007	124300	273793210	4755	4755	4755	4755	0
458	20241007	124200	273793210	4755	4755	4755	4755	21
459	20241007	124100	273693355	4755	4755	4755	4755	2
460	20241007	124000	273683845	4755	4755	4755	4755	3
461	20241007	123900	273669580	4745	4745	4745	4745	69
462	20241007	123800	273342175	4755	4755	4755	4755	0
463	20241007	123700	273342175	4755	4755	4755	4755	0
464	20241007	123600	273342175	4755	4755	4755	4755	0
465	20241007	123500	273342175	4755	4755	4755	4755	4
466	20241007	123400	273323155	4755	4755	4755	4755	50
467	20241007	123300	273085405	4745	4745	4745	4745	0
468	20241007	123200	273085405	4745	4745	4745	4745	0
469	20241007	123100	273085405	4745	4745	4745	4745	1
470	20241007	123000	273080660	4745	4750	4750	4745	37
471	20241007	122900	272905010	4745	4745	4745	4745	1001
472	20241007	122800	268155265	4745	4745	4745	4745	1
473	20241007	122700	268150520	4745	4750	4750	4745	201
474	20241007	122600	267195775	4750	4750	4750	4750	60
475	20241007	122500	266910775	4750	4750	4750	4750	356
476	20241007	122400	265219775	4750	4750	4750	4750	0
477	20241007	122300	265219775	4750	4750	4750	4750	0
478	20241007	122200	265219775	4750	4750	4750	4750	0
479	20241007	122100	265219775	4750	4750	4750	4750	0
480	20241007	122000	265219775	4750	4750	4750	4750	0
481	20241007	121900	265219775	4750	4750	4750	4750	0
482	20241007	121800	265219775	4750	4750	4750	4750	500
483	20241007	121700	262844775	4750	4750	4750	4750	0
484	20241007	121600	262844775	4750	4750	4750	4750	66
485	20241007	121500	262531275	4755	4755	4755	4755	0
486	20241007	121400	262531275	4755	4755	4755	4755	10
487	20241007	121300	262483725	4755	4755	4755	4755	0
488	20241007	121200	262483725	4755	4755	4755	4755	0
489	20241007	121100	262483725	4755	4755	4755	4755	0
490	20241007	121000	262483725	4755	4755	4755	4755	0
491	20241007	120900	262483725	4755	4755	4755	4755	5
492	20241007	120800	262459950	4755	4755	4755	4755	0
493	20241007	120700	262459950	4755	4755	4755	4755	0
494	20241007	120600	262459950	4755	4755	4755	4755	1
495	20241007	120500	262455195	4755	4755	4755	4755	0
496	20241007	120400	262455195	4755	4755	4755	4755	1
497	20241007	120300	262450440	4765	4755	4765	4750	2203
498	20241007	120200	251979880	4755	4755	4755	4755	2
499	20241007	120100	251970370	4770	4770	4770	4770	0
500	20241007	120000	251970370	4770	4765	4770	4765	20
501	20241007	115900	251874975	4760	4760	4760	4760	68
502	20241007	115800	251551295	4755	4760	4760	4755	122
503	20241007	115700	250970975	4765	4765	4765	4765	190
504	20241007	115600	250065625	4765	4765	4765	4765	0
505	20241007	115500	250065625	4765	4765	4765	4765	0
506	20241007	115400	250065625	4765	4765	4765	4765	0
507	20241007	115300	250065625	4765	4770	4770	4765	1031
508	20241007	115200	245152805	4765	4765	4765	4765	0
509	20241007	115100	245152805	4765	4765	4765	4765	276
510	20241007	115000	243837665	4760	4760	4760	4760	0
511	20241007	114900	243837665	4760	4760	4760	4760	0
512	20241007	114800	243837665	4760	4760	4760	4760	0
513	20241007	114700	243837665	4760	4760	4760	4760	48
514	20241007	114600	243609185	4760	4760	4760	4760	400
515	20241007	114500	241705185	4760	4760	4760	4760	68
516	20241007	114400	241381505	4760	4760	4760	4760	0
517	20241007	114300	241381505	4760	4760	4760	4760	10
518	20241007	114200	241333905	4760	4760	4760	4760	0
519	20241007	114100	241333905	4760	4760	4760	4760	29
520	20241007	114000	241195865	4760	4760	4760	4760	0
521	20241007	113900	241195865	4760	4760	4760	4760	11
522	20241007	113800	241143505	4760	4760	4760	4760	1
523	20241007	113700	241138745	4760	4760	4760	4760	1
524	20241007	113600	241133985	4760	4760	4760	4760	61
525	20241007	113500	240843625	4765	4765	4765	4765	0
526	20241007	113400	240843625	4765	4765	4765	4765	5
527	20241007	113300	240819800	4770	4770	4770	4770	0
528	20241007	113200	240819800	4770	4770	4770	4770	0
529	20241007	113100	240819800	4770	4770	4770	4770	1
530	20241007	113000	240815030	4765	4765	4765	4765	0
531	20241007	112900	240815030	4765	4765	4765	4765	0
532	20241007	112800	240815030	4765	4765	4765	4765	64
533	20241007	112700	240510070	4770	4770	4770	4770	0
534	20241007	112600	240510070	4770	4770	4770	4770	0
535	20241007	112500	240510070	4770	4770	4770	4770	2
536	20241007	112400	240500530	4760	4760	4760	4760	0
537	20241007	112300	240500530	4760	4760	4760	4760	0
538	20241007	112200	240500530	4760	4760	4760	4760	0
539	20241007	112100	240500530	4760	4760	4760	4760	0
540	20241007	112000	240500530	4760	4760	4760	4760	0
541	20241007	111900	240500530	4760	4760	4760	4760	50
542	20241007	111800	240262530	4760	4760	4760	4760	72
543	20241007	111700	239919810	4760	4760	4760	4760	10
544	20241007	111600	239872210	4760	4760	4765	4760	431
545	20241007	111500	237819500	4765	4765	4765	4765	523
546	20241007	111400	235327405	4765	4765	4765	4765	100
547	20241007	111300	234850905	4765	4765	4765	4765	2
548	20241007	111200	234841375	4765	4765	4765	4765	0
549	20241007	111100	234841375	4765	4765	4765	4765	51
550	20241007	111000	234598360	4765	4765	4765	4765	63
551	20241007	110900	234298165	4765	4770	4770	4765	82
552	20241007	110800	233907030	4770	4775	4775	4770	310
553	20241007	110700	232427280	4780	4780	4780	4780	0
554	20241007	110600	232427280	4780	4780	4780	4780	1
555	20241007	110500	232422500	4775	4775	4775	4775	421
556	20241007	110400	230412225	4775	4775	4775	4775	0
557	20241007	110300	230412225	4775	4775	4775	4775	0
558	20241007	110200	230412225	4775	4775	4775	4775	165
559	20241007	110100	229624350	4780	4780	4780	4780	0
560	20241007	110000	229624350	4780	4780	4780	4780	1
561	20241007	105900	229619570	4780	4780	4780	4780	0
562	20241007	105800	229619570	4780	4780	4780	4780	2
563	20241007	105700	229610010	4775	4775	4780	4775	162
564	20241007	105600	228836450	4780	4780	4780	4780	0
565	20241007	105500	228836450	4780	4780	4780	4775	134
566	20241007	105400	228195980	4775	4775	4775	4775	69
567	20241007	105300	227866505	4780	4780	4780	4780	0
568	20241007	105200	227866505	4780	4780	4780	4780	2
569	20241007	105100	227856945	4775	4780	4780	4775	7
570	20241007	105000	227823495	4780	4780	4780	4780	0
571	20241007	104900	227823495	4780	4780	4780	4775	207
572	20241007	104800	226835040	4775	4775	4780	4775	736
573	20241007	104700	223320630	4780	4780	4780	4780	1
574	20241007	104600	223315850	4780	4780	4780	4780	18
575	20241007	104500	223229810	4780	4780	4780	4780	0
576	20241007	104400	223229810	4780	4780	4780	4780	0
577	20241007	104300	223229810	4780	4780	4780	4780	15
578	20241007	104200	223158110	4780	4780	4780	4780	204
579	20241007	104100	222182990	4780	4785	4785	4780	5
580	20241007	104000	222159080	4780	4780	4780	4780	200
581	20241007	103900	221203080	4785	4785	4785	4780	20
582	20241007	103800	221107415	4785	4785	4785	4785	0
583	20241007	103700	221107415	4785	4785	4785	4785	0
584	20241007	103600	221107415	4785	4785	4785	4785	514
585	20241007	103500	218647925	4785	4790	4790	4785	264
586	20241007	103400	217383685	4790	4785	4790	4785	516
587	20241007	103300	214914620	4790	4790	4790	4790	0
588	20241007	103200	214914620	4790	4790	4790	4790	121
589	20241007	103100	214335030	4790	4790	4790	4790	379
590	20241007	103000	212519620	4790	4790	4790	4790	1
591	20241007	102900	212514830	4790	4790	4790	4790	0
592	20241007	102800	212514830	4790	4780	4790	4780	8
593	20241007	102700	212476560	4790	4790	4790	4790	0
594	20241007	102600	212476560	4790	4790	4790	4790	1
595	20241007	102500	212471770	4780	4780	4780	4780	20
596	20241007	102400	212376170	4795	4795	4795	4795	0
597	20241007	102300	212376170	4795	4795	4795	4795	0
598	20241007	102200	212376170	4795	4795	4795	4795	0
599	20241007	102100	212376170	4795	4800	4800	4795	616
600	20241007	102000	209421500	4795	4790	4805	4790	7773
601	20241007	101900	172126915	4795	4795	4795	4795	0
602	20241007	101800	172126915	4795	4785	4795	4785	401
603	20241007	101700	170206355	4785	4780	4785	4780	449
604	20241007	101600	168058875	4775	4780	4780	4775	502
605	20241007	101500	165661815	4775	4775	4775	4775	10
606	20241007	101400	165614065	4780	4780	4780	4780	1002
607	20241007	101300	160824505	4780	4775	4780	4770	714
608	20241007	101200	157416480	4785	4775	4785	4775	501
609	20241007	101100	155024195	4785	4785	4785	4785	20
610	20241007	101000	154928495	4785	4780	4785	4780	3
611	20241007	100900	154914145	4785	4785	4785	4785	1
612	20241007	100800	154909360	4785	4770	4785	4770	42
613	20241007	100700	154708990	4785	4770	4785	4770	25
614	20241007	100600	154589440	4790	4790	4790	4790	0
615	20241007	100500	154589440	4790	4790	4790	4790	0
616	20241007	100400	154589440	4790	4785	4790	4785	10
617	20241007	100300	154541545	4775	4785	4795	4775	203
618	20241007	100200	153572070	4780	4780	4795	4775	4019
619	20241007	100100	134349235	4780	4770	4780	4770	6162
620	20241007	100000	104927945	4765	4770	4770	4765	1100
621	20241007	095900	99681445	4770	4770	4770	4770	1603
622	20241007	095800	92035135	4770	4765	4770	4765	343
623	20241007	095700	90400730	4765	4765	4765	4765	40
624	20241007	095600	90210130	4765	4765	4765	4765	5
625	20241007	095500	90186305	4765	4765	4765	4760	123
626	20241007	095400	89600570	4765	4765	4765	4765	0
627	20241007	095300	89600570	4765	4765	4765	4765	0
628	20241007	095200	89600570	4765	4765	4765	4765	0
629	20241007	095100	89600570	4765	4760	4765	4760	102
630	20241007	095000	89115040	4770	4770	4770	4770	0
631	20241007	094900	89115040	4770	4770	4770	4770	0
632	20241007	094800	89115040	4770	4770	4770	4770	0
633	20241007	094700	89115040	4770	4760	4770	4760	1767
634	20241007	094600	80693850	4765	4765	4765	4765	0
635	20241007	094500	80693850	4765	4760	4765	4760	519
636	20241007	094400	78223365	4760	4760	4760	4760	256
637	20241007	094300	77004805	4760	4760	4760	4760	20
638	20241007	094200	76909605	4760	4755	4760	4755	410
639	20241007	094100	74960040	4755	4755	4755	4755	129
640	20241007	094000	74346645	4750	4755	4755	4750	50
641	20241007	093900	74109095	4755	4750	4755	4750	359
642	20241007	093800	72403840	4745	4750	4750	4745	65
643	20241007	093700	72095400	4745	4745	4745	4745	18
644	20241007	093600	72009990	4750	4750	4750	4750	0
645	20241007	093500	72009990	4750	4750	4750	4750	0
646	20241007	093400	72009990	4750	4750	4750	4750	1
647	20241007	093300	72005240	4745	4750	4750	4745	103
648	20241007	093200	71516490	4750	4750	4750	4745	34
649	20241007	093100	71355140	4745	4745	4745	4745	603
650	20241007	093000	68493905	4750	4750	4750	4750	1
651	20241007	092900	68489155	4750	4750	4750	4750	0
652	20241007	092800	68489155	4750	4745	4750	4745	63
653	20241007	092700	68190205	4750	4750	4750	4750	0
654	20241007	092600	68190205	4750	4750	4750	4750	0
655	20241007	092500	68190205	4750	4750	4750	4750	0
656	20241007	092400	68190205	4750	4750	4750	4750	5
657	20241007	092300	68166455	4750	4750	4750	4750	63
658	20241007	092200	67867205	4750	4750	4750	4750	4
659	20241007	092100	67848205	4750	4750	4750	4750	1053
660	20241007	092000	62846455	4755	4755	4755	4755	1
661	20241007	091900	62841700	4750	4755	4755	4750	1583
662	20241007	091800	55320035	4760	4760	4760	4760	1
663	20241007	091700	55315275	4755	4750	4760	4750	2810
664	20241007	091600	41962225	4745	4745	4745	4745	739
665	20241007	091500	38455670	4745	4745	4745	4745	0
666	20241007	091400	38455670	4745	4745	4745	4745	0
667	20241007	091300	38455670	4745	4745	4745	4745	6
668	20241007	091200	38427200	4740	4740	4740	4740	901
669	20241007	091100	34156460	4745	4745	4745	4745	1
670	20241007	091000	34151715	4740	4740	4740	4740	374
671	20241007	090900	32378955	4740	4740	4740	4740	23
672	20241007	090800	32269935	4730	4730	4730	4730	0
673	20241007	090700	32269935	4730	4730	4730	4730	100
674	20241007	090600	31796935	4730	4730	4730	4730	183
675	20241007	090500	30931345	4730	4740	4740	4730	39
676	20241007	090400	30746775	4735	4740	4740	4735	674
677	20241007	090300	27552065	4740	4740	4740	4740	57
678	20241007	090200	27281885	4740	4730	4740	4730	748
679	20241007	090100	23736425	4735	4735	4735	4735	0
680	20241007	090000	23736425	4735	4745	4745	4735	5007