KissMeData/003470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184000	303572190	2940	2940	2940	2940	2219
3	20241018	183900	303572190	2940	2940	2940	2940	0
4	20241018	183800	303572190	2940	2940	2940	2940	0
5	20241018	183700	303572190	2940	2940	2940	2940	0
6	20241018	183600	303572190	2940	2940	2940	2940	0
7	20241018	183500	303572190	2940	2940	2940	2940	0
8	20241018	183400	303572190	2940	2940	2940	2940	0
9	20241018	183300	303572190	2940	2940	2940	2940	0
10	20241018	183200	303572190	2940	2940	2940	2940	0
11	20241018	183100	303572190	2940	2940	2940	2940	0
12	20241018	183000	303572190	2940	2940	2940	2940	0
13	20241018	182900	303572190	2940	2940	2940	2940	0
14	20241018	182800	303572190	2940	2940	2940	2940	0
15	20241018	182700	303572190	2940	2940	2940	2940	0
16	20241018	182600	303572190	2940	2940	2940	2940	0
17	20241018	182500	303572190	2940	2940	2940	2940	0
18	20241018	182400	303572190	2940	2940	2940	2940	0
19	20241018	182300	303572190	2940	2940	2940	2940	0
20	20241018	182200	303572190	2940	2940	2940	2940	0
21	20241018	182100	303572190	2940	2940	2940	2940	0
22	20241018	182000	303572190	2940	2940	2940	2940	0
23	20241018	181900	303572190	2940	2940	2940	2940	0
24	20241018	181800	303572190	2940	2940	2940	2940	0
25	20241018	181700	303572190	2940	2940	2940	2940	0
26	20241018	181600	303572190	2940	2940	2940	2940	0
27	20241018	181500	303572190	2940	2940	2940	2940	0
28	20241018	181400	303572190	2940	2940	2940	2940	0
29	20241018	181300	303572190	2940	2940	2940	2940	0
30	20241018	181200	303572190	2940	2940	2940	2940	0
31	20241018	181100	303572190	2940	2940	2940	2940	0
32	20241018	181000	303572190	2940	2940	2940	2940	2219
33	20241018	180900	303572190	2940	2940	2940	2940	0
34	20241018	180800	303572190	2940	2940	2940	2940	0
35	20241018	180700	303572190	2940	2940	2940	2940	0
36	20241018	180600	303572190	2940	2940	2940	2940	0
37	20241018	180500	303572190	2940	2940	2940	2940	0
38	20241018	180400	303572190	2940	2940	2940	2940	0
39	20241018	180300	303572190	2940	2940	2940	2940	0
40	20241018	180200	303572190	2940	2940	2940	2940	0
41	20241018	180100	303572190	2940	2940	2940	2940	0
42	20241018	180000	303572190	2940	2940	2940	2940	0
43	20241018	175900	303572190	2940	2940	2940	2940	0
44	20241018	175800	303572190	2940	2940	2940	2940	0
45	20241018	175700	303572190	2940	2940	2940	2940	0
46	20241018	175600	303572190	2940	2940	2940	2940	0
47	20241018	175500	303572190	2940	2940	2940	2940	0
48	20241018	175400	303572190	2940	2940	2940	2940	0
49	20241018	175300	303572190	2940	2940	2940	2940	0
50	20241018	175200	303572190	2940	2940	2940	2940	0
51	20241018	175100	303572190	2940	2940	2940	2940	0
52	20241018	175000	303572190	2940	2940	2940	2940	0
53	20241018	174900	303572190	2940	2940	2940	2940	0
54	20241018	174800	303572190	2940	2940	2940	2940	0
55	20241018	174700	303572190	2940	2940	2940	2940	0
56	20241018	174600	303572190	2940	2940	2940	2940	0
57	20241018	174500	303572190	2940	2940	2940	2940	0
58	20241018	174400	303572190	2940	2940	2940	2940	0
59	20241018	174300	303572190	2940	2940	2940	2940	0
60	20241018	174200	303572190	2940	2940	2940	2940	0
61	20241018	174100	303572190	2940	2940	2940	2940	0
62	20241018	174000	303572190	2940	2940	2940	2940	2219
63	20241018	173900	303572190	2940	2940	2940	2940	0
64	20241018	173800	303572190	2940	2940	2940	2940	0
65	20241018	173700	303572190	2940	2940	2940	2940	0
66	20241018	173600	303572190	2940	2940	2940	2940	0
67	20241018	173500	303572190	2940	2940	2940	2940	0
68	20241018	173400	303572190	2940	2940	2940	2940	0
69	20241018	173300	303572190	2940	2940	2940	2940	0
70	20241018	173200	303572190	2940	2940	2940	2940	0
71	20241018	173100	303572190	2940	2940	2940	2940	0
72	20241018	173000	303572190	2940	2940	2940	2940	0
73	20241018	172900	303572190	2940	2940	2940	2940	0
74	20241018	172800	303572190	2940	2940	2940	2940	0
75	20241018	172700	303572190	2940	2940	2940	2940	0
76	20241018	172600	303572190	2940	2940	2940	2940	0
77	20241018	172500	303572190	2940	2940	2940	2940	0
78	20241018	172400	303572190	2940	2940	2940	2940	0
79	20241018	172300	303572190	2940	2940	2940	2940	0
80	20241018	172200	303572190	2940	2940	2940	2940	0
81	20241018	172100	303572190	2940	2940	2940	2940	0
82	20241018	172000	303572190	2940	2940	2940	2940	0
83	20241018	171900	303572190	2940	2940	2940	2940	0
84	20241018	171800	303572190	2940	2940	2940	2940	0
85	20241018	171700	303572190	2940	2940	2940	2940	0
86	20241018	171600	303572190	2940	2940	2940	2940	0
87	20241018	171500	303572190	2940	2940	2940	2940	0
88	20241018	171400	303572190	2940	2940	2940	2940	0
89	20241018	171300	303572190	2940	2940	2940	2940	0
90	20241018	171200	303572190	2940	2940	2940	2940	0
91	20241018	171100	303572190	2940	2940	2940	2940	0
92	20241018	171000	303572190	2940	2940	2940	2940	2219
93	20241018	170900	303572190	2940	2940	2940	2940	0
94	20241018	170800	303572190	2940	2940	2940	2940	0
95	20241018	170700	303572190	2940	2940	2940	2940	0
96	20241018	170600	303572190	2940	2940	2940	2940	0
97	20241018	170500	303572190	2940	2940	2940	2940	0
98	20241018	170400	303572190	2940	2940	2940	2940	0
99	20241018	170300	303572190	2940	2940	2940	2940	0
100	20241018	170200	303572190	2940	2940	2940	2940	0
101	20241018	170100	303572190	2940	2940	2940	2940	0
102	20241018	170000	303572190	2940	2940	2940	2940	0
103	20241018	165900	303572190	2940	2940	2940	2940	0
104	20241018	165800	303572190	2940	2940	2940	2940	0
105	20241018	165700	303572190	2940	2940	2940	2940	0
106	20241018	165600	303572190	2940	2940	2940	2940	0
107	20241018	165500	303572190	2940	2940	2940	2940	0
108	20241018	165400	303572190	2940	2940	2940	2940	0
109	20241018	165300	303572190	2940	2940	2940	2940	0
110	20241018	165200	303572190	2940	2940	2940	2940	0
111	20241018	165100	303572190	2940	2940	2940	2940	0
112	20241018	165000	303572190	2940	2940	2940	2940	0
113	20241018	164900	303572190	2940	2940	2940	2940	0
114	20241018	164800	303572190	2940	2940	2940	2940	0
115	20241018	164700	303572190	2940	2940	2940	2940	0
116	20241018	164600	303572190	2940	2940	2940	2940	0
117	20241018	164500	303572190	2940	2940	2940	2940	0
118	20241018	164400	303572190	2940	2940	2940	2940	0
119	20241018	164300	303572190	2940	2940	2940	2940	0
120	20241018	164200	303572190	2940	2940	2940	2940	0
121	20241018	164100	303572190	2940	2940	2940	2940	0
122	20241018	164000	303572190	2940	2940	2940	2940	2219
123	20241018	163900	303572190	2940	2940	2940	2940	0
124	20241018	163800	303572190	2940	2940	2940	2940	0
125	20241018	163700	303572190	2940	2940	2940	2940	0
126	20241018	163600	303572190	2940	2940	2940	2940	0
127	20241018	163500	303572190	2940	2940	2940	2940	0
128	20241018	163400	303572190	2940	2940	2940	2940	0
129	20241018	163300	303572190	2940	2940	2940	2940	0
130	20241018	163200	303572190	2940	2940	2940	2940	0
131	20241018	163100	303572190	2940	2940	2940	2940	0
132	20241018	163000	303572190	2940	2940	2940	2940	0
133	20241018	162900	303572190	2940	2940	2940	2940	0
134	20241018	162800	303572190	2940	2940	2940	2940	0
135	20241018	162700	303572190	2940	2940	2940	2940	0
136	20241018	162600	303572190	2940	2940	2940	2940	0
137	20241018	162500	303572190	2940	2940	2940	2940	0
138	20241018	162400	303572190	2940	2940	2940	2940	0
139	20241018	162300	303572190	2940	2940	2940	2940	0
140	20241018	162200	303572190	2940	2940	2940	2940	0
141	20241018	162100	303572190	2940	2940	2940	2940	0
142	20241018	162000	303572190	2940	2940	2940	2940	0
143	20241018	161900	303572190	2940	2940	2940	2940	0
144	20241018	161800	303572190	2940	2940	2940	2940	0
145	20241018	161700	303572190	2940	2940	2940	2940	0
146	20241018	161600	303572190	2940	2940	2940	2940	0
147	20241018	161500	303572190	2940	2940	2940	2940	0
148	20241018	161400	303572190	2940	2940	2940	2940	0
149	20241018	161300	303572190	2940	2940	2940	2940	0
150	20241018	161200	303572190	2940	2940	2940	2940	0
151	20241018	161100	303572190	2940	2940	2940	2940	0
152	20241018	161000	303572190	2940	2940	2940	2940	2219
153	20241018	160900	303572190	2940	2940	2940	2940	0
154	20241018	160800	303572190	2940	2940	2940	2940	0
155	20241018	160700	303572190	2940	2940	2940	2940	0
156	20241018	160600	303572190	2940	2940	2940	2940	0
157	20241018	160500	303572190	2940	2940	2940	2940	0
158	20241018	160400	303572190	2940	2940	2940	2940	0
159	20241018	160300	303572190	2940	2940	2940	2940	0
160	20241018	160200	303572190	2940	2940	2940	2940	0
161	20241018	160100	303572190	2940	2940	2940	2940	0
162	20241018	160000	303572190	2940	2940	2940	2940	0
163	20241018	155900	303572190	2940	2940	2940	2940	0
164	20241018	155800	303572190	2940	2940	2940	2940	0
165	20241018	155700	303572190	2940	2940	2940	2940	0
166	20241018	155600	303572190	2940	2940	2940	2940	0
167	20241018	155500	303572190	2940	2940	2940	2940	0
168	20241018	155400	303572190	2940	2940	2940	2940	0
169	20241018	155300	303572190	2940	2940	2940	2940	0
170	20241018	155200	303572190	2940	2940	2940	2940	0
171	20241018	155100	303572190	2940	2940	2940	2940	0
172	20241018	155000	303572190	2940	2940	2940	2940	0
173	20241018	154900	303572190	2940	2940	2940	2940	0
174	20241018	154800	303572190	2940	2940	2940	2940	0
175	20241018	154700	303572190	2940	2940	2940	2940	0
176	20241018	154600	303572190	2940	2940	2940	2940	0
177	20241018	154500	303572190	2940	2940	2940	2940	0
178	20241018	154400	303572190	2940	2940	2940	2940	0
179	20241018	154300	303572190	2940	2940	2940	2940	0
180	20241018	154200	303572190	2940	2940	2940	2940	0
181	20241018	154100	303572190	2940	2940	2940	2940	0
182	20241018	154000	303572190	2940	2940	2940	2940	2219
183	20241018	153900	303572190	2940	2940	2940	2940	0
184	20241018	153800	303572190	2940	2940	2940	2940	0
185	20241018	153700	303572190	2940	2940	2940	2940	0
186	20241018	153600	303572190	2940	2940	2940	2940	0
187	20241018	153500	303572190	2940	2940	2940	2940	0
188	20241018	153400	303572190	2940	2940	2940	2940	0
189	20241018	153300	303572190	2940	2940	2940	2940	0
190	20241018	153200	303572190	2940	2940	2940	2940	0
191	20241018	153100	303572190	2940	2940	2940	2940	0
192	20241018	153000	303572190	2940	2940	2940	2940	2219
193	20241018	152900	297048330	2935	2935	2935	2935	0
194	20241018	152800	297048330	2935	2935	2935	2935	0
195	20241018	152700	297048330	2935	2935	2935	2935	0
196	20241018	152600	297048330	2935	2935	2935	2935	0
197	20241018	152500	297048330	2935	2935	2935	2935	0
198	20241018	152400	297048330	2935	2935	2935	2935	0
199	20241018	152300	297048330	2935	2935	2935	2935	0
200	20241018	152200	297048330	2935	2935	2935	2935	0
201	20241018	152100	297048330	2935	2935	2935	2935	0
202	20241018	152000	297048330	2935	2935	2935	2935	0
203	20241018	151900	297048330	2935	2935	2935	2935	5
204	20241018	151800	297033655	2940	2940	2940	2940	11030
205	20241018	151700	264605455	2940	2940	2940	2940	0
206	20241018	151600	264605455	2940	2930	2940	2930	521
207	20241018	151500	263073775	2940	2940	2940	2940	41
208	20241018	151400	262953235	2940	2940	2940	2940	0
209	20241018	151300	262953235	2940	2940	2940	2940	0
210	20241018	151200	262953235	2940	2940	2940	2940	0
211	20241018	151100	262953235	2940	2940	2940	2940	45
212	20241018	151000	262820935	2940	2940	2940	2940	0
213	20241018	150900	262820935	2940	2940	2940	2940	1
214	20241018	150800	262817995	2940	2940	2940	2940	166
215	20241018	150700	262329955	2940	2940	2940	2935	143
216	20241018	150600	261909585	2930	2930	2930	2930	0
217	20241018	150500	261909585	2930	2930	2930	2930	223
218	20241018	150400	261256195	2930	2930	2930	2930	200
219	20241018	150300	260670195	2930	2930	2930	2930	0
220	20241018	150200	260670195	2930	2930	2930	2930	35
221	20241018	150100	260567645	2930	2930	2930	2930	0
222	20241018	150000	260567645	2930	2930	2930	2930	1
223	20241018	145900	260564715	2940	2940	2940	2940	0
224	20241018	145800	260564715	2940	2940	2940	2940	13
225	20241018	145700	260526495	2940	2940	2940	2940	0
226	20241018	145600	260526495	2940	2940	2940	2940	13
227	20241018	145500	260488275	2940	2940	2940	2940	14
228	20241018	145400	260447115	2940	2940	2940	2940	14
229	20241018	145300	260405955	2940	2940	2945	2940	34
230	20241018	145200	260305900	2940	2940	2940	2940	1
231	20241018	145100	260302960	2940	2940	2945	2940	11
232	20241018	145000	260270575	2945	2945	2945	2945	10
233	20241018	144900	260241125	2940	2940	2940	2940	1
234	20241018	144800	260238185	2940	2945	2945	2940	589
235	20241018	144700	258506040	2945	2945	2945	2945	9
236	20241018	144600	258479535	2945	2945	2945	2945	9
237	20241018	144500	258453030	2945	2945	2945	2945	9
238	20241018	144400	258426525	2945	2945	2945	2945	10
239	20241018	144300	258397075	2945	2945	2945	2945	10
240	20241018	144200	258367625	2945	2945	2945	2945	10
241	20241018	144100	258338175	2940	2940	2940	2940	15
242	20241018	144000	258294075	2945	2945	2945	2945	0
243	20241018	143900	258294075	2945	2945	2945	2945	21
244	20241018	143800	258232230	2945	2945	2945	2945	600
245	20241018	143700	256465230	2940	2940	2940	2940	0
246	20241018	143600	256465230	2940	2940	2940	2940	101
247	20241018	143500	256168290	2940	2940	2940	2940	254
248	20241018	143400	255421530	2940	2940	2940	2940	0
249	20241018	143300	255421530	2940	2935	2940	2935	124
250	20241018	143200	255057485	2940	2935	2940	2935	3000
251	20241018	143100	246237540	2930	2930	2930	2930	3544
252	20241018	143000	235853620	2930	2930	2930	2930	21
253	20241018	142900	235792090	2930	2930	2930	2930	0
254	20241018	142800	235792090	2930	2930	2930	2930	0
255	20241018	142700	235792090	2930	2930	2930	2930	21
256	20241018	142600	235730560	2930	2930	2930	2930	0
257	20241018	142500	235730560	2930	2930	2930	2930	0
258	20241018	142400	235730560	2930	2930	2930	2930	21
259	20241018	142300	235669030	2930	2925	2930	2925	401
260	20241018	142200	234496100	2925	2925	2925	2925	0
261	20241018	142100	234496100	2925	2925	2925	2925	0
262	20241018	142000	234496100	2925	2925	2925	2925	0
263	20241018	141900	234496100	2925	2925	2925	2925	1270
264	20241018	141800	230781350	2930	2930	2930	2930	21
265	20241018	141700	230719820	2930	2930	2930	2930	0
266	20241018	141600	230719820	2930	2930	2930	2930	0
267	20241018	141500	230719820	2930	2930	2930	2930	21
268	20241018	141400	230658290	2930	2930	2930	2930	1
269	20241018	141300	230655360	2930	2930	2930	2930	0
270	20241018	141200	230655360	2930	2930	2930	2930	43
271	20241018	141100	230529370	2930	2930	2930	2930	474
272	20241018	141000	229140550	2935	2935	2935	2935	0
273	20241018	140900	229140550	2935	2935	2935	2935	21
274	20241018	140800	229078915	2930	2930	2930	2930	0
275	20241018	140700	229078915	2930	2930	2930	2930	10
276	20241018	140600	229049615	2935	2935	2935	2935	30
277	20241018	140500	228961565	2935	2935	2935	2935	22
278	20241018	140400	228896995	2930	2930	2930	2930	0
279	20241018	140300	228896995	2930	2930	2930	2930	0
280	20241018	140200	228896995	2930	2930	2930	2930	16
281	20241018	140100	228850115	2930	2930	2930	2930	0
282	20241018	140000	228850115	2930	2930	2930	2930	0
283	20241018	135900	228850115	2930	2930	2930	2930	21
284	20241018	135800	228788585	2930	2930	2930	2930	0
285	20241018	135700	228788585	2930	2930	2930	2930	0
286	20241018	135600	228788585	2930	2930	2930	2930	0
287	20241018	135500	228788585	2930	2930	2930	2930	1
288	20241018	135400	228785655	2920	2930	2930	2920	17630
289	20241018	135300	177301870	2935	2935	2935	2935	22
290	20241018	135200	177237300	2935	2935	2935	2935	0
291	20241018	135100	177237300	2935	2935	2935	2935	1
292	20241018	135000	177234365	2925	2925	2925	2925	0
293	20241018	134900	177234365	2925	2930	2930	2925	2000
294	20241018	134800	171384345	2935	2935	2935	2935	0
295	20241018	134700	171384345	2935	2935	2935	2935	23
296	20241018	134600	171316840	2930	2930	2930	2930	0
297	20241018	134500	171316840	2930	2930	2930	2930	0
298	20241018	134400	171316840	2930	2930	2930	2930	18
299	20241018	134300	171264100	2925	2930	2930	2925	2000
300	20241018	134200	165413990	2935	2935	2935	2935	0
301	20241018	134100	165413990	2935	2935	2935	2935	22
302	20241018	134000	165349420	2935	2935	2935	2935	0
303	20241018	133900	165349420	2935	2935	2935	2935	0
304	20241018	133800	165349420	2935	2935	2935	2935	22
305	20241018	133700	165284850	2925	2925	2925	2925	0
306	20241018	133600	165284850	2925	2925	2925	2925	0
307	20241018	133500	165284850	2925	2930	2930	2925	177
308	20241018	133400	164766625	2935	2935	2935	2935	0
309	20241018	133300	164766625	2935	2935	2935	2935	0
310	20241018	133200	164766625	2935	2935	2935	2935	22
311	20241018	133100	164702055	2935	2935	2935	2935	0
312	20241018	133000	164702055	2935	2935	2935	2935	0
313	20241018	132900	164702055	2935	2935	2935	2935	122
314	20241018	132800	164343985	2930	2930	2930	2930	0
315	20241018	132700	164343985	2930	2930	2930	2930	0
316	20241018	132600	164343985	2930	2930	2930	2930	22
317	20241018	132500	164279525	2925	2925	2925	2925	0
318	20241018	132400	164279525	2925	2925	2925	2925	23
319	20241018	132300	164212250	2925	2925	2925	2925	461
320	20241018	132200	162863825	2925	2925	2925	2925	0
321	20241018	132100	162863825	2925	2925	2925	2925	0
322	20241018	132000	162863825	2925	2925	2925	2925	22
323	20241018	131900	162799475	2925	2925	2925	2925	9767
324	20241018	131800	134231000	2935	2925	2935	2925	531
325	20241018	131700	132677815	2925	2925	2925	2925	500
326	20241018	131600	131215315	2930	2935	2935	2930	205
327	20241018	131500	130614190	2935	2935	2935	2935	22
328	20241018	131400	130549620	2935	2935	2935	2935	0
329	20241018	131300	130549620	2935	2935	2935	2935	0
330	20241018	131200	130549620	2935	2935	2935	2935	22
331	20241018	131100	130485050	2930	2930	2930	2930	10
332	20241018	131000	130455750	2935	2935	2935	2935	0
333	20241018	130900	130455750	2935	2935	2935	2935	0
334	20241018	130800	130455750	2935	2935	2935	2935	22
335	20241018	130700	130391180	2935	2935	2935	2935	0
336	20241018	130600	130391180	2935	2935	2935	2935	0
337	20241018	130500	130391180	2935	2935	2935	2935	22
338	20241018	130400	130326610	2935	2935	2935	2935	0
339	20241018	130300	130326610	2935	2935	2935	2935	0
340	20241018	130200	130326610	2935	2935	2935	2935	42
341	20241018	130100	130203340	2935	2935	2935	2935	2
342	20241018	130000	130197470	2930	2925	2930	2925	321
343	20241018	125900	129257205	2930	2930	2930	2930	126
344	20241018	125800	128888025	2925	2925	2925	2925	52
345	20241018	125700	128735925	2935	2930	2935	2930	50
346	20241018	125600	128589410	2930	2930	2930	2930	22
347	20241018	125500	128524950	2925	2925	2925	2925	52
348	20241018	125400	128372850	2930	2930	2930	2930	2
349	20241018	125300	128366990	2925	2930	2930	2925	75
350	20241018	125200	128147505	2930	2930	2930	2930	0
351	20241018	125100	128147505	2930	2930	2930	2930	11
352	20241018	125000	128115275	2925	2935	2935	2925	74
353	20241018	124900	127898605	2925	2925	2925	2925	0
354	20241018	124800	127898605	2925	2925	2925	2925	53
355	20241018	124700	127743580	2925	2935	2935	2925	74
356	20241018	124600	127526910	2925	2925	2925	2925	0
357	20241018	124500	127526910	2925	2925	2925	2925	52
358	20241018	124400	127374810	2935	2935	2935	2935	0
359	20241018	124300	127374810	2935	2925	2935	2925	75
360	20241018	124200	127155215	2925	2925	2925	2925	52
361	20241018	124100	127003115	2935	2935	2935	2935	0
362	20241018	124000	127003115	2935	2935	2935	2925	146
363	20241018	123900	126575125	2925	2925	2925	2925	53
364	20241018	123800	126420100	2935	2935	2935	2935	0
365	20241018	123700	126420100	2935	2925	2935	2925	74
366	20241018	123600	126203430	2925	2925	2925	2925	0
367	20241018	123500	126203430	2925	2925	2925	2925	52
368	20241018	123400	126051330	2935	2925	2935	2925	75
369	20241018	123300	125831735	2925	2925	2925	2925	0
370	20241018	123200	125831735	2925	2935	2935	2925	108
371	20241018	123100	125515275	2935	2925	2935	2925	74
372	20241018	123000	125298605	2925	2925	2925	2925	0
373	20241018	122900	125298605	2925	2925	2925	2925	52
374	20241018	122800	125146505	2935	2935	2935	2935	717
375	20241018	122700	123042110	2925	2925	2925	2925	53
376	20241018	122600	122887085	2925	2925	2925	2925	52
377	20241018	122500	122734985	2935	2935	2935	2935	22
378	20241018	122400	122670415	2935	2925	2935	2925	563
379	20241018	122300	121018530	2925	2925	2925	2925	53
380	20241018	122200	120863505	2935	2935	2935	2935	105
381	20241018	122100	120555330	2925	2925	2925	2925	62
382	20241018	122000	120373980	2925	2925	2925	2925	0
383	20241018	121900	120373980	2925	2935	2935	2925	74
384	20241018	121800	120157310	2925	2925	2925	2925	53
385	20241018	121700	120002285	2925	2925	2925	2925	0
386	20241018	121600	120002285	2925	2925	2925	2925	52
387	20241018	121500	119850185	2935	2925	2935	2925	75
388	20241018	121400	119630580	2930	2930	2930	2930	2
389	20241018	121300	119624720	2930	2930	2930	2930	52
390	20241018	121200	119472360	2935	2935	2935	2935	23
391	20241018	121100	119404855	2930	2935	2935	2930	53
392	20241018	121000	119249560	2930	2930	2930	2930	52
393	20241018	120900	119097200	2935	2935	2935	2935	22
394	20241018	120800	119032630	2935	2935	2935	2925	55
395	20241018	120700	118871735	2930	2925	2930	2925	85
396	20241018	120600	118622945	2930	2925	2930	2925	23
397	20241018	120500	118555560	2925	2925	2925	2925	552
398	20241018	120400	116940960	2925	2925	2925	2925	0
399	20241018	120300	116940960	2925	2930	2930	2925	75
400	20241018	120200	116721475	2925	2925	2925	2925	52
401	20241018	120100	116569375	2930	2930	2930	2930	0
402	20241018	120000	116569375	2930	2930	2930	2925	75
403	20241018	115900	116349885	2930	2930	2930	2930	3
404	20241018	115800	116341095	2925	2925	2925	2925	0
405	20241018	115700	116341095	2925	2930	2930	2925	74
406	20241018	115600	116124535	2925	2925	2925	2925	0
407	20241018	115500	116124535	2925	2925	2925	2925	52
408	20241018	115400	115972435	2925	2930	2930	2925	75
409	20241018	115300	115752950	2930	2930	2930	2930	10
410	20241018	115200	115723650	2930	2930	2930	2930	2
411	20241018	115100	115717790	2925	2925	2925	2925	52
412	20241018	115000	115565690	2925	2925	2925	2925	0
413	20241018	114900	115565690	2925	2925	2925	2925	53
414	20241018	114800	115410665	2925	2925	2925	2925	0
415	20241018	114700	115410665	2925	2925	2925	2925	52
416	20241018	114600	115258565	2925	2925	2925	2925	52
417	20241018	114500	115106465	2925	2925	2925	2925	0
418	20241018	114400	115106465	2925	2925	2925	2925	53
419	20241018	114300	114951440	2925	2925	2925	2925	40
420	20241018	114200	114834440	2925	2925	2925	2925	52
421	20241018	114100	114682340	2925	2925	2925	2925	52
422	20241018	114000	114530240	2930	2930	2930	2930	15
423	20241018	113900	114486290	2930	2930	2930	2925	561
424	20241018	113800	112842825	2925	2925	2925	2925	52
425	20241018	113700	112690725	2930	2930	2930	2930	0
426	20241018	113600	112690725	2930	2930	2930	2930	28
427	20241018	113500	112608685	2930	2930	2930	2930	322
428	20241018	113400	111665225	2930	2930	2930	2930	53
429	20241018	113300	111509935	2930	2930	2930	2930	52
430	20241018	113200	111357575	2930	2930	2930	2930	215
431	20241018	113100	110727625	2930	2935	2935	2930	57
432	20241018	113000	110560590	2930	2930	2930	2930	52
433	20241018	112900	110408230	2935	2935	2935	2935	24
434	20241018	112800	110337790	2930	2930	2930	2930	53
435	20241018	112700	110182500	2930	2930	2930	2930	0
436	20241018	112600	110182500	2930	2935	2935	2930	76
437	20241018	112500	109959700	2930	2930	2930	2930	52
438	20241018	112400	109807340	2930	2930	2930	2930	0
439	20241018	112300	109807340	2930	2930	2930	2930	53
440	20241018	112200	109652050	2930	2930	2930	2930	52
441	20241018	112100	109499690	2930	2930	2930	2930	0
442	20241018	112000	109499690	2930	2930	2930	2930	52
443	20241018	111900	109347330	2930	2930	2930	2930	0
444	20241018	111800	109347330	2930	2930	2930	2930	53
445	20241018	111700	109192040	2930	2930	2930	2930	115
446	20241018	111600	108855090	2930	2930	2930	2930	0
447	20241018	111500	108855090	2930	2930	2930	2930	67
448	20241018	111400	108658780	2930	2930	2930	2930	53
449	20241018	111300	108503490	2935	2935	2935	2935	0
450	20241018	111200	108503490	2935	2935	2935	2935	4
451	20241018	111100	108491750	2930	2930	2930	2930	0
452	20241018	111000	108491750	2930	2940	2940	2930	53
453	20241018	110900	108336450	2930	2940	2940	2930	55
454	20241018	110800	108175280	2930	2930	2930	2930	0
455	20241018	110700	108175280	2930	2930	2930	2930	52
456	20241018	110600	108022920	2930	2930	2930	2930	52
457	20241018	110500	107870560	2940	2940	2940	2940	1
458	20241018	110400	107867620	2930	2940	2940	2930	3075
459	20241018	110300	98857650	2930	2930	2930	2930	0
460	20241018	110200	98857650	2930	2940	2940	2930	62
461	20241018	110100	98675890	2935	2935	2935	2930	110
462	20241018	110000	98353340	2935	2935	2935	2935	2
463	20241018	105900	98347470	2935	2940	2940	2935	2
464	20241018	105800	98341595	2940	2940	2940	2930	75
465	20241018	105700	98121615	2935	2935	2935	2935	1700
466	20241018	105600	93132115	2935	2935	2935	2935	52
467	20241018	105500	92979495	2940	2940	2940	2940	0
468	20241018	105400	92979495	2940	2940	2940	2935	76
469	20241018	105300	92756320	2935	2935	2935	2935	52
470	20241018	105200	92603700	2940	2940	2940	2940	1
471	20241018	105100	92600760	2935	2935	2935	2935	52
472	20241018	105000	92448140	2935	2935	2935	2935	53
473	20241018	104900	92292585	2930	2930	2930	2930	0
474	20241018	104800	92292585	2930	2930	2930	2930	56
475	20241018	104700	92128505	2940	2940	2940	2940	0
476	20241018	104600	92128505	2940	2930	2940	2930	54
477	20241018	104500	91970265	2935	2935	2935	2935	53
478	20241018	104400	91814710	2940	2940	2940	2940	1529
479	20241018	104300	87319450	2930	2930	2930	2930	52
480	20241018	104200	87167090	2930	2930	2930	2930	0
481	20241018	104100	87167090	2930	2930	2930	2930	502
482	20241018	104000	85696230	2930	2930	2930	2930	53
483	20241018	103900	85540940	2940	2940	2940	2940	32
484	20241018	103800	85446860	2930	2930	2930	2930	52
485	20241018	103700	85294500	2930	2930	2930	2930	52
486	20241018	103600	85142140	2940	2940	2940	2940	22
487	20241018	103500	85077460	2930	2930	2930	2930	60
488	20241018	103400	84901660	2930	2930	2930	2930	0
489	20241018	103300	84901660	2930	2930	2930	2930	1478
490	20241018	103200	80571120	2940	2930	2940	2930	202
491	20241018	103100	79977760	2930	2930	2930	2930	0
492	20241018	103000	79977760	2930	2935	2940	2930	572
493	20241018	102900	78299200	2930	2930	2930	2930	52
494	20241018	102800	78146840	2930	2930	2930	2930	59
495	20241018	102700	77973970	2930	2935	2935	2930	152
496	20241018	102600	77528110	2935	2935	2935	2935	1025
497	20241018	102500	74519735	2930	2930	2930	2930	52
498	20241018	102400	74367375	2930	2930	2930	2930	53
499	20241018	102300	74212085	2930	2930	2930	2930	0
500	20241018	102200	74212085	2930	2930	2930	2930	52
501	20241018	102100	74059725	2935	2930	2935	2930	442
502	20241018	102000	72762715	2935	2935	2935	2935	22
503	20241018	101900	72698145	2930	2930	2930	2930	53
504	20241018	101800	72542855	2940	2935	2940	2935	258
505	20241018	101700	71785270	2930	2935	2935	2930	60
506	20241018	101600	71609465	2935	2935	2935	2935	364
507	20241018	101500	70541125	2935	2935	2935	2935	0
508	20241018	101400	70541125	2935	2930	2935	2930	1053
509	20241018	101300	67450835	2930	2930	2930	2930	52
510	20241018	101200	67298475	2935	2935	2935	2935	1
511	20241018	101100	67295540	2925	2925	2925	2925	52
512	20241018	101000	67143440	2930	2930	2930	2930	313
513	20241018	100900	66226350	2925	2925	2925	2925	53
514	20241018	100800	66071325	2935	2935	2935	2925	81
515	20241018	100700	65834110	2935	2935	2935	2935	44
516	20241018	100600	65704970	2935	2935	2935	2935	9
517	20241018	100500	65678555	2935	2925	2935	2925	54
518	20241018	100400	65520595	2940	2935	2940	2935	10
519	20241018	100300	65491235	2935	2935	2940	2930	205
520	20241018	100200	64889770	2935	2935	2935	2935	150
521	20241018	100100	64449520	2935	2940	2940	2935	57
522	20241018	100000	64282200	2935	2935	2935	2935	53
523	20241018	095900	64126645	2930	2930	2930	2930	0
524	20241018	095800	64126645	2930	2930	2930	2930	52
525	20241018	095700	63974285	2940	2930	2940	2930	53
526	20241018	095600	63818985	2940	2935	2940	2935	175
527	20241018	095500	63305355	2930	2930	2930	2930	53
528	20241018	095400	63150065	2935	2935	2935	2935	27
529	20241018	095300	63070820	2930	2930	2930	2930	56
530	20241018	095200	62906740	2935	2930	2935	2930	632
531	20241018	095100	61052080	2935	2935	2935	2935	1
532	20241018	095000	61049145	2930	2935	2935	2930	153
533	20241018	094900	60600355	2935	2930	2935	2930	271
534	20241018	094800	59805230	2940	2940	2940	2940	0
535	20241018	094700	59805230	2940	2930	2940	2930	85
536	20241018	094600	59555850	2930	2930	2930	2930	0
537	20241018	094500	59555850	2930	2930	2930	2930	53
538	20241018	094400	59400560	2930	2930	2930	2930	52
539	20241018	094300	59248200	2930	2930	2930	2930	0
540	20241018	094200	59248200	2930	2940	2940	2930	130
541	20241018	094100	58866520	2935	2930	2935	2930	104
542	20241018	094000	58561545	2940	2940	2940	2940	1
543	20241018	093900	58558605	2930	2930	2930	2930	52
544	20241018	093800	58406245	2940	2940	2940	2940	1
545	20241018	093700	58403305	2930	2935	2940	2930	54
546	20241018	093600	58245070	2920	2920	2920	2920	53
547	20241018	093500	58090310	2940	2930	2940	2930	2
548	20241018	093400	58084440	2930	2920	2930	2920	365
549	20241018	093300	57017070	2925	2925	2925	2925	260
550	20241018	093200	56256570	2920	2925	2925	2920	265
551	20241018	093100	55481705	2920	2925	2925	2920	2295
552	20241018	093000	48769595	2925	2925	2925	2925	3578
553	20241018	092900	38303945	2925	2925	2925	2925	52
554	20241018	092800	38151845	2925	2925	2925	2925	52
555	20241018	092700	37999745	2925	2925	2925	2925	0
556	20241018	092600	37999745	2925	2925	2925	2925	52
557	20241018	092500	37847645	2925	2925	2925	2925	430
558	20241018	092400	36589895	2925	2925	2925	2925	53
559	20241018	092300	36434870	2925	2925	2925	2925	52
560	20241018	092200	36282770	2940	2930	2940	2930	10
561	20241018	092100	36253435	2930	2930	2930	2930	46
562	20241018	092000	36118655	2940	2930	2940	2930	155
563	20241018	091900	35663485	2940	2940	2940	2940	0
564	20241018	091800	35663485	2940	2935	2940	2925	852
565	20241018	091700	33160395	2930	2930	2930	2930	3000
566	20241018	091600	24370395	2930	2930	2930	2930	113
567	20241018	091500	24039305	2930	2940	2940	2930	379
568	20241018	091400	22925575	2930	2935	2935	2930	3350
569	20241018	091300	13108265	2935	2935	2935	2935	52
570	20241018	091200	12955645	2935	2935	2935	2935	52
571	20241018	091100	12803025	2935	2940	2940	2935	922
572	20241018	091000	10096905	2935	2940	2940	2935	54
573	20241018	090900	9938410	2935	2935	2935	2935	0
574	20241018	090800	9938410	2935	2935	2935	2935	52
575	20241018	090700	9785790	2940	2940	2940	2940	904
576	20241018	090600	7128030	2940	2940	2940	2940	0
577	20241018	090500	7128030	2940	2940	2945	2940	523
578	20241018	090400	5590330	2940	2940	2945	2940	882
579	20241018	090300	2996765	2935	2935	2935	2935	0
580	20241018	090200	2996765	2935	2935	2935	2935	152
581	20241018	090100	2550645	2935	2935	2935	2935	0
582	20241018	090000	2550645	2935	2940	2940	2935	868