KissMeData/003470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184100	467854190	2945	2945	2945	2945	2163
3	20241010	184000	467854190	2945	2945	2945	2945	0
4	20241010	183900	467854190	2945	2945	2945	2945	0
5	20241010	183800	467854190	2945	2945	2945	2945	0
6	20241010	183700	467854190	2945	2945	2945	2945	0
7	20241010	183600	467854190	2945	2945	2945	2945	0
8	20241010	183500	467854190	2945	2945	2945	2945	0
9	20241010	183400	467854190	2945	2945	2945	2945	0
10	20241010	183300	467854190	2945	2945	2945	2945	0
11	20241010	183200	467854190	2945	2945	2945	2945	0
12	20241010	183100	467854190	2945	2945	2945	2945	0
13	20241010	183000	467854190	2945	2945	2945	2945	0
14	20241010	182900	467854190	2945	2945	2945	2945	0
15	20241010	182800	467854190	2945	2945	2945	2945	0
16	20241010	182700	467854190	2945	2945	2945	2945	0
17	20241010	182600	467854190	2945	2945	2945	2945	0
18	20241010	182500	467854190	2945	2945	2945	2945	0
19	20241010	182400	467854190	2945	2945	2945	2945	0
20	20241010	182300	467854190	2945	2945	2945	2945	0
21	20241010	182200	467854190	2945	2945	2945	2945	0
22	20241010	182100	467854190	2945	2945	2945	2945	0
23	20241010	182000	467854190	2945	2945	2945	2945	0
24	20241010	181900	467854190	2945	2945	2945	2945	0
25	20241010	181800	467854190	2945	2945	2945	2945	0
26	20241010	181700	467854190	2945	2945	2945	2945	0
27	20241010	181600	467854190	2945	2945	2945	2945	0
28	20241010	181500	467854190	2945	2945	2945	2945	0
29	20241010	181400	467854190	2945	2945	2945	2945	0
30	20241010	181300	467854190	2945	2945	2945	2945	0
31	20241010	181200	467854190	2945	2945	2945	2945	0
32	20241010	181100	467854190	2945	2945	2945	2945	2163
33	20241010	181000	467854190	2945	2945	2945	2945	0
34	20241010	180900	467854190	2945	2945	2945	2945	0
35	20241010	180800	467854190	2945	2945	2945	2945	0
36	20241010	180700	467854190	2945	2945	2945	2945	0
37	20241010	180600	467854190	2945	2945	2945	2945	0
38	20241010	180500	467854190	2945	2945	2945	2945	0
39	20241010	180400	467854190	2945	2945	2945	2945	0
40	20241010	180300	467854190	2945	2945	2945	2945	0
41	20241010	180200	467854190	2945	2945	2945	2945	0
42	20241010	180100	467854190	2945	2945	2945	2945	0
43	20241010	180000	467854190	2945	2945	2945	2945	0
44	20241010	175900	467854190	2945	2945	2945	2945	0
45	20241010	175800	467854190	2945	2945	2945	2945	0
46	20241010	175700	467854190	2945	2945	2945	2945	0
47	20241010	175600	467854190	2945	2945	2945	2945	0
48	20241010	175500	467854190	2945	2945	2945	2945	0
49	20241010	175400	467854190	2945	2945	2945	2945	0
50	20241010	175300	467854190	2945	2945	2945	2945	0
51	20241010	175200	467854190	2945	2945	2945	2945	0
52	20241010	175100	467854190	2945	2945	2945	2945	0
53	20241010	175000	467854190	2945	2945	2945	2945	0
54	20241010	174900	467854190	2945	2945	2945	2945	0
55	20241010	174800	467854190	2945	2945	2945	2945	0
56	20241010	174700	467854190	2945	2945	2945	2945	0
57	20241010	174600	467854190	2945	2945	2945	2945	0
58	20241010	174500	467854190	2945	2945	2945	2945	0
59	20241010	174400	467854190	2945	2945	2945	2945	0
60	20241010	174300	467854190	2945	2945	2945	2945	0
61	20241010	174200	467854190	2945	2945	2945	2945	0
62	20241010	174100	467854190	2945	2945	2945	2945	2163
63	20241010	174000	467854190	2945	2945	2945	2945	0
64	20241010	173900	467854190	2945	2945	2945	2945	0
65	20241010	173800	467854190	2945	2945	2945	2945	0
66	20241010	173700	467854190	2945	2945	2945	2945	0
67	20241010	173600	467854190	2945	2945	2945	2945	0
68	20241010	173500	467854190	2945	2945	2945	2945	0
69	20241010	173400	467854190	2945	2945	2945	2945	0
70	20241010	173300	467854190	2945	2945	2945	2945	0
71	20241010	173200	467854190	2945	2945	2945	2945	0
72	20241010	173100	467854190	2945	2945	2945	2945	0
73	20241010	173000	467854190	2945	2945	2945	2945	0
74	20241010	172900	467854190	2945	2945	2945	2945	0
75	20241010	172800	467854190	2945	2945	2945	2945	0
76	20241010	172700	467854190	2945	2945	2945	2945	0
77	20241010	172600	467854190	2945	2945	2945	2945	0
78	20241010	172500	467854190	2945	2945	2945	2945	0
79	20241010	172400	467854190	2945	2945	2945	2945	0
80	20241010	172300	467854190	2945	2945	2945	2945	0
81	20241010	172200	467854190	2945	2945	2945	2945	0
82	20241010	172100	467854190	2945	2945	2945	2945	0
83	20241010	172000	467854190	2945	2945	2945	2945	0
84	20241010	171900	467854190	2945	2945	2945	2945	0
85	20241010	171800	467854190	2945	2945	2945	2945	0
86	20241010	171700	467854190	2945	2945	2945	2945	0
87	20241010	171600	467854190	2945	2945	2945	2945	0
88	20241010	171500	467854190	2945	2945	2945	2945	0
89	20241010	171400	467854190	2945	2945	2945	2945	0
90	20241010	171300	467854190	2945	2945	2945	2945	0
91	20241010	171200	467854190	2945	2945	2945	2945	0
92	20241010	171100	467854190	2945	2945	2945	2945	2163
93	20241010	171000	467854190	2945	2945	2945	2945	0
94	20241010	170900	467854190	2945	2945	2945	2945	0
95	20241010	170800	467854190	2945	2945	2945	2945	0
96	20241010	170700	467854190	2945	2945	2945	2945	0
97	20241010	170600	467854190	2945	2945	2945	2945	0
98	20241010	170500	467854190	2945	2945	2945	2945	0
99	20241010	170400	467854190	2945	2945	2945	2945	0
100	20241010	170300	467854190	2945	2945	2945	2945	0
101	20241010	170200	467854190	2945	2945	2945	2945	0
102	20241010	170100	467854190	2945	2945	2945	2945	0
103	20241010	170000	467854190	2945	2945	2945	2945	0
104	20241010	165900	467854190	2945	2945	2945	2945	0
105	20241010	165800	467854190	2945	2945	2945	2945	0
106	20241010	165700	467854190	2945	2945	2945	2945	0
107	20241010	165600	467854190	2945	2945	2945	2945	0
108	20241010	165500	467854190	2945	2945	2945	2945	0
109	20241010	165400	467854190	2945	2945	2945	2945	0
110	20241010	165300	467854190	2945	2945	2945	2945	0
111	20241010	165200	467854190	2945	2945	2945	2945	0
112	20241010	165100	467854190	2945	2945	2945	2945	0
113	20241010	165000	467854190	2945	2945	2945	2945	0
114	20241010	164900	467854190	2945	2945	2945	2945	0
115	20241010	164800	467854190	2945	2945	2945	2945	0
116	20241010	164700	467854190	2945	2945	2945	2945	0
117	20241010	164600	467854190	2945	2945	2945	2945	0
118	20241010	164500	467854190	2945	2945	2945	2945	0
119	20241010	164400	467854190	2945	2945	2945	2945	0
120	20241010	164300	467854190	2945	2945	2945	2945	0
121	20241010	164200	467854190	2945	2945	2945	2945	0
122	20241010	164100	467854190	2945	2945	2945	2945	2163
123	20241010	164000	467854190	2945	2945	2945	2945	0
124	20241010	163900	467854190	2945	2945	2945	2945	0
125	20241010	163800	467854190	2945	2945	2945	2945	0
126	20241010	163700	467854190	2945	2945	2945	2945	0
127	20241010	163600	467854190	2945	2945	2945	2945	0
128	20241010	163500	467854190	2945	2945	2945	2945	0
129	20241010	163400	467854190	2945	2945	2945	2945	0
130	20241010	163300	467854190	2945	2945	2945	2945	0
131	20241010	163200	467854190	2945	2945	2945	2945	0
132	20241010	163100	467854190	2945	2945	2945	2945	0
133	20241010	163000	467854190	2945	2945	2945	2945	0
134	20241010	162900	467854190	2945	2945	2945	2945	0
135	20241010	162800	467854190	2945	2945	2945	2945	0
136	20241010	162700	467854190	2945	2945	2945	2945	0
137	20241010	162600	467854190	2945	2945	2945	2945	0
138	20241010	162500	467854190	2945	2945	2945	2945	0
139	20241010	162400	467854190	2945	2945	2945	2945	0
140	20241010	162300	467854190	2945	2945	2945	2945	0
141	20241010	162200	467854190	2945	2945	2945	2945	0
142	20241010	162100	467854190	2945	2945	2945	2945	0
143	20241010	162000	467854190	2945	2945	2945	2945	0
144	20241010	161900	467854190	2945	2945	2945	2945	0
145	20241010	161800	467854190	2945	2945	2945	2945	0
146	20241010	161700	467854190	2945	2945	2945	2945	0
147	20241010	161600	467854190	2945	2945	2945	2945	0
148	20241010	161500	467854190	2945	2945	2945	2945	0
149	20241010	161400	467854190	2945	2945	2945	2945	0
150	20241010	161300	467854190	2945	2945	2945	2945	0
151	20241010	161200	467854190	2945	2945	2945	2945	0
152	20241010	161100	467854190	2945	2945	2945	2945	2163
153	20241010	161000	467854190	2945	2945	2945	2945	0
154	20241010	160900	467854190	2945	2945	2945	2945	0
155	20241010	160800	467854190	2945	2945	2945	2945	0
156	20241010	160700	467854190	2945	2945	2945	2945	0
157	20241010	160600	467854190	2945	2945	2945	2945	0
158	20241010	160500	467854190	2945	2945	2945	2945	0
159	20241010	160400	467854190	2945	2945	2945	2945	0
160	20241010	160300	467854190	2945	2945	2945	2945	0
161	20241010	160200	467854190	2945	2945	2945	2945	0
162	20241010	160100	467854190	2945	2945	2945	2945	0
163	20241010	160000	467854190	2945	2945	2945	2945	0
164	20241010	155900	467854190	2945	2945	2945	2945	0
165	20241010	155800	467854190	2945	2945	2945	2945	0
166	20241010	155700	467854190	2945	2945	2945	2945	0
167	20241010	155600	467854190	2945	2945	2945	2945	0
168	20241010	155500	467854190	2945	2945	2945	2945	0
169	20241010	155400	467854190	2945	2945	2945	2945	0
170	20241010	155300	467854190	2945	2945	2945	2945	0
171	20241010	155200	467854190	2945	2945	2945	2945	0
172	20241010	155100	467854190	2945	2945	2945	2945	0
173	20241010	155000	467854190	2945	2945	2945	2945	0
174	20241010	154900	467854190	2945	2945	2945	2945	0
175	20241010	154800	467854190	2945	2945	2945	2945	0
176	20241010	154700	467854190	2945	2945	2945	2945	0
177	20241010	154600	467854190	2945	2945	2945	2945	0
178	20241010	154500	467854190	2945	2945	2945	2945	0
179	20241010	154400	467854190	2945	2945	2945	2945	0
180	20241010	154300	467854190	2945	2945	2945	2945	0
181	20241010	154200	467854190	2945	2945	2945	2945	0
182	20241010	154100	467854190	2945	2945	2945	2945	2163
183	20241010	154000	467854190	2945	2945	2945	2945	0
184	20241010	153900	467854190	2945	2945	2945	2945	0
185	20241010	153800	467854190	2945	2945	2945	2945	0
186	20241010	153700	467854190	2945	2945	2945	2945	0
187	20241010	153600	467854190	2945	2945	2945	2945	0
188	20241010	153500	467854190	2945	2945	2945	2945	0
189	20241010	153400	467854190	2945	2945	2945	2945	0
190	20241010	153300	467854190	2945	2945	2945	2945	0
191	20241010	153200	467854190	2945	2945	2945	2945	0
192	20241010	153100	467854190	2945	2945	2945	2945	0
193	20241010	153000	467854190	2945	2945	2945	2945	2163
194	20241010	152900	461484155	2940	2940	2940	2940	0
195	20241010	152800	461484155	2940	2940	2940	2940	0
196	20241010	152700	461484155	2940	2940	2940	2940	0
197	20241010	152600	461484155	2940	2940	2940	2940	0
198	20241010	152500	461484155	2940	2940	2940	2940	0
199	20241010	152400	461484155	2940	2940	2940	2940	0
200	20241010	152300	461484155	2940	2940	2940	2940	0
201	20241010	152200	461484155	2940	2940	2940	2940	0
202	20241010	152100	461484155	2940	2940	2940	2940	0
203	20241010	152000	461484155	2940	2940	2940	2940	0
204	20241010	151900	461484155	2940	2945	2945	2940	6
205	20241010	151800	461466490	2945	2945	2945	2945	205
206	20241010	151700	460862765	2945	2945	2945	2945	0
207	20241010	151600	460862765	2945	2940	2945	2940	23
208	20241010	151500	460795040	2945	2945	2945	2945	15
209	20241010	151400	460750865	2940	2940	2940	2940	204
210	20241010	151300	460151105	2935	2935	2935	2935	639
211	20241010	151200	458275640	2945	2945	2945	2945	200
212	20241010	151100	457686640	2945	2945	2945	2945	205
213	20241010	151000	457082915	2945	2935	2945	2935	82
214	20241010	150900	456841450	2935	2935	2935	2935	30
215	20241010	150800	456753400	2940	2940	2940	2940	0
216	20241010	150700	456753400	2940	2940	2940	2940	205
217	20241010	150600	456150700	2940	2940	2945	2940	387
218	20241010	150500	455012695	2940	2940	2940	2940	0
219	20241010	150400	455012695	2940	2940	2940	2940	204
220	20241010	150300	454412935	2940	2940	2940	2940	0
221	20241010	150200	454412935	2940	2940	2940	2940	0
222	20241010	150100	454412935	2940	2940	2940	2940	677
223	20241010	150000	452422555	2940	2935	2940	2935	185
224	20241010	145900	451878660	2935	2935	2935	2935	3
225	20241010	145800	451869855	2940	2940	2940	2940	0
226	20241010	145700	451869855	2940	2940	2940	2940	276
227	20241010	145600	451058415	2935	2940	2940	2935	1503
228	20241010	145500	446646335	2945	2945	2945	2945	4
229	20241010	145400	446634555	2945	2945	2945	2945	102
230	20241010	145300	446334165	2945	2940	2945	2940	144
231	20241010	145200	445910580	2940	2940	2940	2940	0
232	20241010	145100	445910580	2940	2940	2940	2940	1
233	20241010	145000	445907640	2945	2945	2945	2945	205
234	20241010	144900	445303915	2945	2945	2945	2945	105
235	20241010	144800	444994690	2945	2945	2945	2945	0
236	20241010	144700	444994690	2945	2945	2945	2945	0
237	20241010	144600	444994690	2945	2945	2945	2945	235
238	20241010	144500	444302615	2945	2945	2945	2945	15
239	20241010	144400	444258440	2945	2945	2945	2945	0
240	20241010	144300	444258440	2945	2940	2945	2940	399
241	20241010	144200	443084775	2935	2940	2940	2935	267
242	20241010	144100	442300350	2945	2945	2945	2945	24
243	20241010	144000	442229670	2945	2945	2945	2945	0
244	20241010	143900	442229670	2945	2945	2945	2945	326
245	20241010	143800	441269600	2945	2945	2945	2945	127
246	20241010	143700	440895585	2945	2945	2945	2945	3
247	20241010	143600	440886750	2945	2945	2945	2945	126
248	20241010	143500	440515680	2945	2945	2945	2945	3205
249	20241010	143400	431076955	2945	2945	2945	2945	0
250	20241010	143300	431076955	2945	2945	2945	2945	140
251	20241010	143200	430664655	2945	2945	2945	2945	204
252	20241010	143100	430063875	2945	2945	2945	2945	0
253	20241010	143000	430063875	2945	2945	2945	2945	0
254	20241010	142900	430063875	2945	2945	2945	2945	0
255	20241010	142800	430063875	2945	2945	2945	2945	205
256	20241010	142700	429460150	2940	2940	2940	2940	0
257	20241010	142600	429460150	2940	2940	2940	2940	0
258	20241010	142500	429460150	2940	2940	2940	2940	130
259	20241010	142400	429077950	2940	2940	2940	2940	68
260	20241010	142300	428878030	2940	2940	2940	2940	5
261	20241010	142200	428863330	2940	2940	2940	2940	0
262	20241010	142100	428863330	2940	2940	2940	2940	206
263	20241010	142000	428257690	2935	2935	2935	2935	57
264	20241010	141900	428090395	2940	2940	2940	2940	139
265	20241010	141800	427681735	2940	2940	2940	2940	204
266	20241010	141700	427081975	2940	2940	2940	2940	0
267	20241010	141600	427081975	2940	2940	2940	2940	154
268	20241010	141500	426629215	2945	2945	2945	2945	0
269	20241010	141400	426629215	2945	2940	2945	2940	214
270	20241010	141300	425999010	2940	2940	2940	2940	36
271	20241010	141200	425893170	2940	2940	2940	2940	1
272	20241010	141100	425890230	2940	2945	2945	2940	1808
273	20241010	141000	420573685	2945	2945	2945	2945	0
274	20241010	140900	420573685	2945	2945	2945	2945	250
275	20241010	140800	419837435	2945	2945	2945	2945	0
276	20241010	140700	419837435	2945	2945	2945	2945	205
277	20241010	140600	419233710	2945	2945	2945	2945	0
278	20241010	140500	419233710	2945	2945	2945	2945	0
279	20241010	140400	419233710	2945	2945	2945	2945	204
280	20241010	140300	418632930	2945	2945	2945	2945	0
281	20241010	140200	418632930	2945	2945	2945	2945	0
282	20241010	140100	418632930	2945	2945	2945	2945	124
283	20241010	140000	418267750	2945	2945	2945	2945	205
284	20241010	135900	417664025	2940	2940	2940	2940	130
285	20241010	135800	417281825	2940	2940	2940	2940	0
286	20241010	135700	417281825	2940	2945	2945	2940	372
287	20241010	135600	416188135	2945	2945	2945	2945	205
288	20241010	135500	415584410	2945	2945	2945	2945	0
289	20241010	135400	415584410	2945	2945	2945	2945	0
290	20241010	135300	415584410	2945	2945	2945	2945	206
291	20241010	135200	414977740	2940	2940	2940	2940	150
292	20241010	135100	414536740	2945	2945	2945	2945	126
293	20241010	135000	414165670	2945	2945	2945	2945	62
294	20241010	134900	413983080	2945	2945	2945	2945	409
295	20241010	134800	412778575	2940	2940	2940	2940	0
296	20241010	134700	412778575	2940	2940	2940	2940	0
297	20241010	134600	412778575	2940	2940	2940	2940	0
298	20241010	134500	412778575	2940	2940	2940	2940	0
299	20241010	134400	412778575	2940	2940	2940	2940	0
300	20241010	134300	412778575	2940	2940	2940	2940	251
301	20241010	134200	412040635	2940	2940	2940	2940	106
302	20241010	134100	411728995	2940	2940	2940	2940	0
303	20241010	134000	411728995	2940	2940	2940	2940	0
304	20241010	133900	411728995	2940	2940	2940	2940	205
305	20241010	133800	411126295	2940	2940	2940	2940	0
306	20241010	133700	411126295	2940	2940	2940	2940	0
307	20241010	133600	411126295	2940	2940	2940	2940	0
308	20241010	133500	411126295	2940	2940	2940	2940	205
309	20241010	133400	410523595	2935	2935	2935	2935	1000
310	20241010	133300	407588595	2940	2940	2940	2940	0
311	20241010	133200	407588595	2940	2940	2940	2940	204
312	20241010	133100	406988835	2940	2940	2940	2940	0
313	20241010	133000	406988835	2940	2940	2940	2940	136
314	20241010	132900	406588995	2940	2940	2940	2940	0
315	20241010	132800	406588995	2940	2940	2940	2940	244
316	20241010	132700	405871635	2940	2940	2940	2940	0
317	20241010	132600	405871635	2940	2940	2940	2940	0
318	20241010	132500	405871635	2940	2940	2940	2940	205
319	20241010	132400	405268935	2940	2940	2940	2940	1
320	20241010	132300	405265995	2935	2935	2935	2935	50
321	20241010	132200	405119245	2940	2940	2940	2940	0
322	20241010	132100	405119245	2940	2940	2940	2940	296
323	20241010	132000	404249005	2945	2945	2945	2945	0
324	20241010	131900	404249005	2945	2945	2945	2945	0
325	20241010	131800	404249005	2945	2945	2945	2945	0
326	20241010	131700	404249005	2945	2945	2945	2945	204
327	20241010	131600	403648225	2945	2945	2945	2945	0
328	20241010	131500	403648225	2945	2945	2945	2945	40
329	20241010	131400	403530425	2945	2945	2945	2945	328
330	20241010	131300	402564465	2945	2945	2945	2945	0
331	20241010	131200	402564465	2945	2945	2945	2945	0
332	20241010	131100	402564465	2945	2945	2945	2945	0
333	20241010	131000	402564465	2945	2940	2945	2935	768
334	20241010	130900	400307070	2940	2940	2940	2940	0
335	20241010	130800	400307070	2940	2940	2940	2940	0
336	20241010	130700	400307070	2940	2940	2940	2940	19
337	20241010	130600	400251210	2940	2940	2940	2940	0
338	20241010	130500	400251210	2940	2940	2940	2940	76
339	20241010	130400	400027770	2940	2940	2940	2940	79
340	20241010	130300	399795510	2940	2940	2940	2940	205
341	20241010	130200	399192810	2940	2940	2940	2940	224
342	20241010	130100	398534250	2940	2940	2940	2940	0
343	20241010	130000	398534250	2940	2940	2940	2940	39
344	20241010	125900	398419590	2940	2940	2940	2940	2
345	20241010	125800	398413710	2940	2940	2940	2940	0
346	20241010	125700	398413710	2940	2940	2940	2940	0
347	20241010	125600	398413710	2940	2940	2940	2940	205
348	20241010	125500	397811010	2940	2940	2940	2940	669
349	20241010	125400	395844150	2945	2945	2945	2945	129
350	20241010	125300	395464245	2945	2945	2945	2945	205
351	20241010	125200	394860520	2945	2945	2945	2945	0
352	20241010	125100	394860520	2945	2945	2945	2945	134
353	20241010	125000	394465890	2945	2945	2945	2945	0
354	20241010	124900	394465890	2945	2945	2945	2945	205
355	20241010	124800	393862165	2945	2945	2945	2945	0
356	20241010	124700	393862165	2945	2945	2945	2945	0
357	20241010	124600	393862165	2945	2945	2945	2945	204
358	20241010	124500	393261385	2945	2945	2945	2945	128
359	20241010	124400	392884425	2945	2945	2945	2945	0
360	20241010	124300	392884425	2945	2945	2945	2945	0
361	20241010	124200	392884425	2945	2945	2945	2945	205
362	20241010	124100	392280700	2940	2940	2940	2940	0
363	20241010	124000	392280700	2940	2940	2940	2940	0
364	20241010	123900	392280700	2940	2940	2940	2940	0
365	20241010	123800	392280700	2940	2940	2940	2940	149
366	20241010	123700	391842640	2940	2940	2940	2940	3
367	20241010	123600	391833820	2940	2940	2940	2940	0
368	20241010	123500	391833820	2940	2940	2940	2940	205
369	20241010	123400	391231120	2935	2935	2935	2935	1
370	20241010	123300	391228185	2940	2935	2940	2935	121
371	20241010	123200	390872450	2935	2935	2935	2935	1
372	20241010	123100	390869515	2935	2935	2935	2935	0
373	20241010	123000	390869515	2935	2935	2935	2935	4
374	20241010	122900	390857775	2940	2940	2940	2940	0
375	20241010	122800	390857775	2940	2935	2940	2935	935
376	20241010	122700	388112525	2940	2940	2940	2940	2
377	20241010	122600	388106645	2940	2940	2940	2940	466
378	20241010	122500	386736605	2945	2945	2945	2945	156
379	20241010	122400	386277185	2945	2945	2945	2945	205
380	20241010	122300	385673460	2945	2945	2945	2945	0
381	20241010	122200	385673460	2945	2945	2945	2945	168
382	20241010	122100	385178700	2945	2945	2945	2945	205
383	20241010	122000	384574975	2945	2945	2945	2945	0
384	20241010	121900	384574975	2945	2945	2945	2945	295
385	20241010	121800	383706200	2945	2945	2945	2945	0
386	20241010	121700	383706200	2945	2945	2945	2945	206
387	20241010	121600	383099530	2940	2940	2940	2940	0
388	20241010	121500	383099530	2940	2945	2945	2940	132
389	20241010	121400	382710795	2940	2945	2945	2940	205
390	20241010	121300	382107075	2940	2940	2940	2940	200
391	20241010	121200	381519075	2945	2940	2945	2940	2
392	20241010	121100	381513190	2945	2945	2945	2945	13
393	20241010	121000	381474905	2945	2940	2945	2940	207
394	20241010	120900	380865295	2945	2945	2945	2945	0
395	20241010	120800	380865295	2945	2945	2945	2945	136
396	20241010	120700	380464775	2945	2945	2945	2940	364
397	20241010	120600	379392910	2945	2945	2945	2945	0
398	20241010	120500	379392910	2945	2940	2945	2940	127
399	20241010	120400	379018905	2940	2945	2945	2940	173
400	20241010	120300	378509430	2945	2945	2945	2945	210
401	20241010	120200	377890980	2945	2945	2945	2945	6
402	20241010	120100	377873310	2945	2945	2945	2945	96
403	20241010	120000	377590590	2945	2945	2945	2945	366
404	20241010	115900	376512720	2945	2945	2945	2945	127
405	20241010	115800	376138705	2945	2945	2945	2945	8
406	20241010	115700	376115145	2945	2945	2945	2945	108
407	20241010	115600	375797085	2945	2945	2945	2945	205
408	20241010	115500	375193360	2940	2940	2940	2940	15
409	20241010	115400	375149260	2945	2945	2945	2945	0
410	20241010	115300	375149260	2945	2945	2945	2945	20
411	20241010	115200	375090360	2945	2945	2945	2945	286
412	20241010	115100	374248090	2945	2945	2945	2945	9
413	20241010	115000	374221585	2945	2945	2945	2945	130
414	20241010	114900	373838735	2945	2945	2945	2945	229
415	20241010	114800	373164330	2945	2945	2945	2945	131
416	20241010	114700	372778535	2945	2945	2945	2945	130
417	20241010	114600	372395685	2945	2945	2945	2945	47
418	20241010	114500	372257270	2945	2945	2945	2945	659
419	20241010	114400	370316515	2945	2945	2945	2945	56
420	20241010	114300	370151595	2945	2945	2945	2945	267
421	20241010	114200	369365280	2945	2945	2945	2945	205
422	20241010	114100	368761555	2945	2945	2945	2945	135
423	20241010	114000	368363980	2945	2945	2945	2945	140
424	20241010	113900	367951680	2945	2945	2945	2945	133
425	20241010	113800	367559995	2940	2945	2945	2940	341
426	20241010	113700	366556250	2945	2945	2945	2945	0
427	20241010	113600	366556250	2945	2945	2945	2945	0
428	20241010	113500	366556250	2945	2945	2945	2945	265
429	20241010	113400	365775825	2945	2945	2945	2945	0
430	20241010	113300	365775825	2945	2945	2945	2945	0
431	20241010	113200	365775825	2945	2945	2945	2945	0
432	20241010	113100	365775825	2945	2945	2945	2945	205
433	20241010	113000	365172100	2945	2945	2945	2945	124
434	20241010	112900	364806920	2945	2945	2945	2945	2
435	20241010	112800	364801030	2945	2945	2945	2945	337
436	20241010	112700	363808565	2945	2945	2945	2945	0
437	20241010	112600	363808565	2945	2945	2945	2945	0
438	20241010	112500	363808565	2945	2945	2945	2945	1
439	20241010	112400	363805620	2945	2945	2945	2945	222
440	20241010	112300	363151830	2945	2945	2945	2945	37
441	20241010	112200	363042865	2945	2945	2945	2945	0
442	20241010	112100	363042865	2945	2945	2945	2945	205
443	20241010	112000	362439140	2940	2940	2940	2940	0
444	20241010	111900	362439140	2940	2940	2940	2940	5000
445	20241010	111800	347739140	2945	2945	2945	2945	1126
446	20241010	111700	344423070	2950	2950	2950	2950	205
447	20241010	111600	343818320	2950	2950	2950	2950	0
448	20241010	111500	343818320	2950	2950	2950	2950	0
449	20241010	111400	343818320	2950	2950	2950	2950	0
450	20241010	111300	343818320	2950	2950	2950	2950	1701
451	20241010	111200	338800370	2950	2950	2950	2950	0
452	20241010	111100	338800370	2950	2950	2950	2950	2
453	20241010	111000	338794470	2955	2955	2955	2955	208
454	20241010	110900	338179830	2955	2955	2955	2955	136
455	20241010	110800	337777950	2950	2950	2950	2950	22
456	20241010	110700	337713050	2955	2955	2955	2955	120
457	20241010	110600	337358450	2955	2955	2955	2955	205
458	20241010	110500	336752675	2950	2955	2955	2950	436
459	20241010	110400	335465795	2955	2955	2955	2955	23
460	20241010	110300	335397830	2955	2955	2955	2955	234
461	20241010	110200	334706360	2950	2950	2950	2950	12
462	20241010	110100	334670960	2955	2955	2955	2955	0
463	20241010	110000	334670960	2955	2955	2955	2955	0
464	20241010	105900	334670960	2955	2955	2955	2955	354
465	20241010	105800	333624890	2955	2955	2955	2955	18
466	20241010	105700	333571700	2950	2950	2950	2950	4
467	20241010	105600	333559900	2955	2955	2955	2950	1449
468	20241010	105500	329283110	2950	2950	2950	2950	10
469	20241010	105400	329253610	2955	2960	2960	2955	360
470	20241010	105300	328189685	2960	2950	2960	2950	4331
471	20241010	105200	315389125	2945	2945	2950	2945	2352
472	20241010	105100	308450765	2945	2940	2945	2940	1526
473	20241010	105000	303956700	2940	2940	2940	2940	0
474	20241010	104900	303956700	2940	2935	2940	2935	7083
475	20241010	104800	283132685	2940	2935	2940	2935	2272
476	20241010	104700	276453020	2935	2935	2935	2935	1
477	20241010	104600	276450085	2935	2935	2935	2935	1001
478	20241010	104500	273512150	2940	2940	2940	2940	340
479	20241010	104400	272512550	2940	2940	2940	2940	136
480	20241010	104300	272112710	2940	2940	2940	2940	0
481	20241010	104200	272112710	2940	2940	2940	2940	705
482	20241010	104100	270040010	2940	2940	2940	2940	0
483	20241010	104000	270040010	2940	2940	2940	2940	75
484	20241010	103900	269819510	2940	2940	2940	2940	1
485	20241010	103800	269816570	2940	2940	2940	2940	315
486	20241010	103700	268890470	2940	2940	2940	2940	0
487	20241010	103600	268890470	2940	2935	2940	2935	205
488	20241010	103500	268288190	2940	2940	2940	2940	0
489	20241010	103400	268288190	2940	2940	2940	2940	229
490	20241010	103300	267614930	2940	2940	2940	2940	0
491	20241010	103200	267614930	2940	2940	2940	2940	122
492	20241010	103100	267256250	2940	2935	2940	2935	505
493	20241010	103000	265773050	2940	2940	2940	2940	1
494	20241010	102900	265770110	2935	2935	2935	2935	4
495	20241010	102800	265758370	2940	2945	2945	2940	407
496	20241010	102700	264561140	2940	2940	2940	2940	2
497	20241010	102600	264555260	2940	2940	2940	2940	9
498	20241010	102500	264528800	2935	2940	2940	2935	500
499	20241010	102400	263059775	2940	2940	2940	2940	130
500	20241010	102300	262677575	2940	2940	2940	2940	15
501	20241010	102200	262633475	2930	2930	2930	2930	1
502	20241010	102100	262630545	2935	2935	2935	2935	0
503	20241010	102000	262630545	2935	2935	2935	2935	490
504	20241010	101900	261192395	2935	2935	2935	2935	0
505	20241010	101800	261192395	2935	2935	2935	2935	6
506	20241010	101700	261174785	2935	2935	2935	2935	713
507	20241010	101600	259082130	2930	2930	2930	2930	101
508	20241010	101500	258786200	2935	2935	2935	2935	225
509	20241010	101400	258125825	2935	2935	2935	2935	276
510	20241010	101300	257315765	2940	2940	2940	2940	204
511	20241010	101200	256716005	2935	2935	2935	2935	0
512	20241010	101100	256716005	2935	2935	2935	2935	0
513	20241010	101000	256716005	2935	2935	2935	2935	1
514	20241010	100900	256713070	2935	2935	2935	2935	0
515	20241010	100800	256713070	2935	2935	2935	2935	1
516	20241010	100700	256710135	2935	2940	2940	2935	501
517	20241010	100600	255239695	2935	2935	2940	2935	85
518	20241010	100500	254989870	2930	2930	2930	2930	0
519	20241010	100400	254989870	2930	2930	2930	2930	0
520	20241010	100300	254989870	2930	2930	2930	2930	0
521	20241010	100200	254989870	2930	2930	2930	2930	1
522	20241010	100100	254986940	2930	2930	2930	2930	2
523	20241010	100000	254981080	2930	2930	2930	2930	1
524	20241010	095900	254978150	2935	2935	2940	2930	3640
525	20241010	095800	244308010	2930	2935	2935	2930	9001
526	20241010	095700	217934780	2940	2940	2940	2940	0
527	20241010	095600	217934780	2940	2940	2940	2940	282
528	20241010	095500	217105700	2940	2940	2940	2940	1
529	20241010	095400	217102760	2940	2940	2940	2940	400
530	20241010	095300	215926760	2945	2945	2945	2945	118
531	20241010	095200	215579250	2935	2935	2935	2935	0
532	20241010	095100	215579250	2935	2940	2940	2935	201
533	20241010	095000	214988315	2945	2945	2945	2945	45
534	20241010	094900	214855790	2945	2930	2950	2930	22000
535	20241010	094800	150095025	2935	2935	2935	2935	206
536	20241010	094700	149490415	2930	2930	2930	2930	0
537	20241010	094600	149490415	2930	2930	2930	2930	474
538	20241010	094500	148101595	2930	2930	2935	2930	1947
539	20241010	094400	142394650	2935	2935	2935	2935	0
540	20241010	094300	142394650	2935	2935	2935	2935	8
541	20241010	094200	142371170	2935	2930	2935	2925	2106
542	20241010	094100	136208615	2935	2935	2935	2935	462
543	20241010	094000	134852645	2935	2930	2935	2930	101
544	20241010	093900	134556710	2935	2930	2935	2930	501
545	20241010	093800	133088775	2935	2935	2935	2935	205
546	20241010	093700	132487100	2935	2935	2935	2935	86
547	20241010	093600	132234690	2940	2940	2940	2940	124
548	20241010	093500	131870130	2940	2940	2940	2940	232
549	20241010	093400	131188050	2940	2940	2940	2940	613
550	20241010	093300	129385830	2935	2935	2935	2935	107
551	20241010	093200	129071785	2940	2935	2940	2935	101
552	20241010	093100	128774850	2940	2940	2940	2940	206
553	20241010	093000	128169210	2940	2940	2940	2940	0
554	20241010	092900	128169210	2940	2940	2940	2940	0
555	20241010	092800	128169210	2940	2940	2940	2940	0
556	20241010	092700	128169210	2940	2935	2940	2935	204
557	20241010	092600	127569700	2940	2940	2940	2940	0
558	20241010	092500	127569700	2940	2940	2940	2940	0
559	20241010	092400	127569700	2940	2940	2940	2940	12
560	20241010	092300	127534420	2940	2940	2940	2940	0
561	20241010	092200	127534420	2940	2935	2940	2935	2
562	20241010	092100	127528545	2935	2935	2935	2935	2
563	20241010	092000	127522675	2930	2930	2935	2925	10930
564	20241010	091900	95543135	2930	2925	2930	2925	2
565	20241010	091800	95537280	2925	2925	2925	2925	2
566	20241010	091700	95531430	2920	2930	2930	2920	2253
567	20241010	091600	88946530	2940	2945	2945	2935	16414
568	20241010	091500	40693355	2945	2940	2945	2940	132
569	20241010	091400	40304965	2940	2945	2945	2940	652
570	20241010	091300	38386245	2950	2950	2950	2950	0
571	20241010	091200	38386245	2950	2945	2950	2945	473
572	20241010	091100	36992005	2940	2945	2950	2940	2071
573	20241010	091000	30900985	2950	2945	2950	2940	521
574	20241010	090900	29365560	2950	2940	2950	2940	124
575	20241010	090800	29000810	2950	2945	2950	2945	3970
576	20241010	090700	17307560	2945	2940	2945	2940	1706
577	20241010	090600	12290020	2935	2930	2940	2930	1782
578	20241010	090500	7058415	2935	2930	2935	2930	1229
579	20241010	090400	3456485	2930	2930	2930	2930	34
580	20241010	090300	3356865	2930	2930	2930	2930	0
581	20241010	090200	3356865	2930	2930	2930	2930	10
582	20241010	090100	3327565	2930	2930	2930	2930	2
583	20241010	090000	3321705	2935	2930	2935	2920	1136