KissMeData/003470/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184100	271280860	2920	2920	2920	2920	8587
3	20241008	184000	271280860	2920	2920	2920	2920	0
4	20241008	183900	271280860	2920	2920	2920	2920	0
5	20241008	183800	271280860	2920	2920	2920	2920	0
6	20241008	183700	271280860	2920	2920	2920	2920	0
7	20241008	183600	271280860	2920	2920	2920	2920	0
8	20241008	183500	271280860	2920	2920	2920	2920	0
9	20241008	183400	271280860	2920	2920	2920	2920	0
10	20241008	183300	271280860	2920	2920	2920	2920	0
11	20241008	183200	271280860	2920	2920	2920	2920	0
12	20241008	183100	271280860	2920	2920	2920	2920	0
13	20241008	183000	271280860	2920	2920	2920	2920	0
14	20241008	182900	271280860	2920	2920	2920	2920	0
15	20241008	182800	271280860	2920	2920	2920	2920	0
16	20241008	182700	271280860	2920	2920	2920	2920	0
17	20241008	182600	271280860	2920	2920	2920	2920	0
18	20241008	182500	271280860	2920	2920	2920	2920	0
19	20241008	182400	271280860	2920	2920	2920	2920	0
20	20241008	182300	271280860	2920	2920	2920	2920	0
21	20241008	182200	271280860	2920	2920	2920	2920	0
22	20241008	182100	271280860	2920	2920	2920	2920	0
23	20241008	182000	271280860	2920	2920	2920	2920	0
24	20241008	181900	271280860	2920	2920	2920	2920	0
25	20241008	181800	271280860	2920	2920	2920	2920	0
26	20241008	181700	271280860	2920	2920	2920	2920	0
27	20241008	181600	271280860	2920	2920	2920	2920	0
28	20241008	181500	271280860	2920	2920	2920	2920	0
29	20241008	181400	271280860	2920	2920	2920	2920	0
30	20241008	181300	271280860	2920	2920	2920	2920	0
31	20241008	181200	271280860	2920	2920	2920	2920	0
32	20241008	181100	271280860	2920	2920	2920	2920	8587
33	20241008	181000	271280860	2920	2920	2920	2920	0
34	20241008	180900	271280860	2920	2920	2920	2920	0
35	20241008	180800	271280860	2920	2920	2920	2920	0
36	20241008	180700	271280860	2920	2920	2920	2920	0
37	20241008	180600	271280860	2920	2920	2920	2920	0
38	20241008	180500	271280860	2920	2920	2920	2920	0
39	20241008	180400	271280860	2920	2920	2920	2920	0
40	20241008	180300	271280860	2920	2920	2920	2920	0
41	20241008	180200	271280860	2920	2920	2920	2920	0
42	20241008	180100	271280860	2920	2920	2920	2920	0
43	20241008	180000	271280860	2920	2920	2920	2920	0
44	20241008	175900	271280860	2920	2920	2920	2920	0
45	20241008	175800	271280860	2920	2920	2920	2920	0
46	20241008	175700	271280860	2920	2920	2920	2920	0
47	20241008	175600	271280860	2920	2920	2920	2920	0
48	20241008	175500	271280860	2920	2920	2920	2920	0
49	20241008	175400	271280860	2920	2920	2920	2920	0
50	20241008	175300	271280860	2920	2920	2920	2920	0
51	20241008	175200	271280860	2920	2920	2920	2920	0
52	20241008	175100	271280860	2920	2920	2920	2920	0
53	20241008	175000	271280860	2920	2920	2920	2920	0
54	20241008	174900	271280860	2920	2920	2920	2920	0
55	20241008	174800	271280860	2920	2920	2920	2920	0
56	20241008	174700	271280860	2920	2920	2920	2920	0
57	20241008	174600	271280860	2920	2920	2920	2920	0
58	20241008	174500	271280860	2920	2920	2920	2920	0
59	20241008	174400	271280860	2920	2920	2920	2920	0
60	20241008	174300	271280860	2920	2920	2920	2920	0
61	20241008	174200	271280860	2920	2920	2920	2920	0
62	20241008	174100	271280860	2920	2920	2920	2920	8587
63	20241008	174000	271280860	2920	2920	2920	2920	0
64	20241008	173900	271280860	2920	2920	2920	2920	0
65	20241008	173800	271280860	2920	2920	2920	2920	0
66	20241008	173700	271280860	2920	2920	2920	2920	0
67	20241008	173600	271280860	2920	2920	2920	2920	0
68	20241008	173500	271280860	2920	2920	2920	2920	0
69	20241008	173400	271280860	2920	2920	2920	2920	0
70	20241008	173300	271280860	2920	2920	2920	2920	0
71	20241008	173200	271280860	2920	2920	2920	2920	0
72	20241008	173100	271280860	2920	2920	2920	2920	0
73	20241008	173000	271280860	2920	2920	2920	2920	0
74	20241008	172900	271280860	2920	2920	2920	2920	0
75	20241008	172800	271280860	2920	2920	2920	2920	0
76	20241008	172700	271280860	2920	2920	2920	2920	0
77	20241008	172600	271280860	2920	2920	2920	2920	0
78	20241008	172500	271280860	2920	2920	2920	2920	0
79	20241008	172400	271280860	2920	2920	2920	2920	0
80	20241008	172300	271280860	2920	2920	2920	2920	0
81	20241008	172200	271280860	2920	2920	2920	2920	0
82	20241008	172100	271280860	2920	2920	2920	2920	0
83	20241008	172000	271280860	2920	2920	2920	2920	0
84	20241008	171900	271280860	2920	2920	2920	2920	0
85	20241008	171800	271280860	2920	2920	2920	2920	0
86	20241008	171700	271280860	2920	2920	2920	2920	0
87	20241008	171600	271280860	2920	2920	2920	2920	0
88	20241008	171500	271280860	2920	2920	2920	2920	0
89	20241008	171400	271280860	2920	2920	2920	2920	0
90	20241008	171300	271280860	2920	2920	2920	2920	0
91	20241008	171200	271280860	2920	2920	2920	2920	0
92	20241008	171100	271280860	2920	2920	2920	2920	8587
93	20241008	171000	271280860	2920	2920	2920	2920	0
94	20241008	170900	271280860	2920	2920	2920	2920	0
95	20241008	170800	271280860	2920	2920	2920	2920	0
96	20241008	170700	271280860	2920	2920	2920	2920	0
97	20241008	170600	271280860	2920	2920	2920	2920	0
98	20241008	170500	271280860	2920	2920	2920	2920	0
99	20241008	170400	271280860	2920	2920	2920	2920	0
100	20241008	170300	271280860	2920	2920	2920	2920	0
101	20241008	170200	271280860	2920	2920	2920	2920	0
102	20241008	170100	271280860	2920	2920	2920	2920	0
103	20241008	170000	271280860	2920	2920	2920	2920	0
104	20241008	165900	271280860	2920	2920	2920	2920	0
105	20241008	165800	271280860	2920	2920	2920	2920	0
106	20241008	165700	271280860	2920	2920	2920	2920	0
107	20241008	165600	271280860	2920	2920	2920	2920	0
108	20241008	165500	271280860	2920	2920	2920	2920	0
109	20241008	165400	271280860	2920	2920	2920	2920	0
110	20241008	165300	271280860	2920	2920	2920	2920	0
111	20241008	165200	271280860	2920	2920	2920	2920	0
112	20241008	165100	271280860	2920	2920	2920	2920	0
113	20241008	165000	271280860	2920	2920	2920	2920	0
114	20241008	164900	271280860	2920	2920	2920	2920	0
115	20241008	164800	271280860	2920	2920	2920	2920	0
116	20241008	164700	271280860	2920	2920	2920	2920	0
117	20241008	164600	271280860	2920	2920	2920	2920	0
118	20241008	164500	271280860	2920	2920	2920	2920	0
119	20241008	164400	271280860	2920	2920	2920	2920	0
120	20241008	164300	271280860	2920	2920	2920	2920	0
121	20241008	164200	271280860	2920	2920	2920	2920	0
122	20241008	164100	271280860	2920	2920	2920	2920	8587
123	20241008	164000	271280860	2920	2920	2920	2920	0
124	20241008	163900	271280860	2920	2920	2920	2920	0
125	20241008	163800	271280860	2920	2920	2920	2920	0
126	20241008	163700	271280860	2920	2920	2920	2920	0
127	20241008	163600	271280860	2920	2920	2920	2920	0
128	20241008	163500	271280860	2920	2920	2920	2920	0
129	20241008	163400	271280860	2920	2920	2920	2920	0
130	20241008	163300	271280860	2920	2920	2920	2920	0
131	20241008	163200	271280860	2920	2920	2920	2920	0
132	20241008	163100	271280860	2920	2920	2920	2920	0
133	20241008	163000	271280860	2920	2920	2920	2920	0
134	20241008	162900	271280860	2920	2920	2920	2920	0
135	20241008	162800	271280860	2920	2920	2920	2920	0
136	20241008	162700	271280860	2920	2920	2920	2920	0
137	20241008	162600	271280860	2920	2920	2920	2920	0
138	20241008	162500	271280860	2920	2920	2920	2920	0
139	20241008	162400	271280860	2920	2920	2920	2920	0
140	20241008	162300	271280860	2920	2920	2920	2920	0
141	20241008	162200	271280860	2920	2920	2920	2920	0
142	20241008	162100	271280860	2920	2920	2920	2920	0
143	20241008	162000	271280860	2920	2920	2920	2920	0
144	20241008	161900	271280860	2920	2920	2920	2920	0
145	20241008	161800	271280860	2920	2920	2920	2920	0
146	20241008	161700	271280860	2920	2920	2920	2920	0
147	20241008	161600	271280860	2920	2920	2920	2920	0
148	20241008	161500	271280860	2920	2920	2920	2920	0
149	20241008	161400	271280860	2920	2920	2920	2920	0
150	20241008	161300	271280860	2920	2920	2920	2920	0
151	20241008	161200	271280860	2920	2920	2920	2920	0
152	20241008	161100	271280860	2920	2920	2920	2920	8587
153	20241008	161000	271280860	2920	2920	2920	2920	0
154	20241008	160900	271280860	2920	2920	2920	2920	0
155	20241008	160800	271280860	2920	2920	2920	2920	0
156	20241008	160700	271280860	2920	2920	2920	2920	0
157	20241008	160600	271280860	2920	2920	2920	2920	0
158	20241008	160500	271280860	2920	2920	2920	2920	0
159	20241008	160400	271280860	2920	2920	2920	2920	0
160	20241008	160300	271280860	2920	2920	2920	2920	0
161	20241008	160200	271280860	2920	2920	2920	2920	0
162	20241008	160100	271280860	2920	2920	2920	2920	0
163	20241008	160000	271280860	2920	2920	2920	2920	0
164	20241008	155900	271280860	2920	2920	2920	2920	0
165	20241008	155800	271280860	2920	2920	2920	2920	0
166	20241008	155700	271280860	2920	2920	2920	2920	0
167	20241008	155600	271280860	2920	2920	2920	2920	0
168	20241008	155500	271280860	2920	2920	2920	2920	0
169	20241008	155400	271280860	2920	2920	2920	2920	0
170	20241008	155300	271280860	2920	2920	2920	2920	0
171	20241008	155200	271280860	2920	2920	2920	2920	0
172	20241008	155100	271280860	2920	2920	2920	2920	0
173	20241008	155000	271280860	2920	2920	2920	2920	0
174	20241008	154900	271280860	2920	2920	2920	2920	0
175	20241008	154800	271280860	2920	2920	2920	2920	0
176	20241008	154700	271280860	2920	2920	2920	2920	0
177	20241008	154600	271280860	2920	2920	2920	2920	0
178	20241008	154500	271280860	2920	2920	2920	2920	0
179	20241008	154400	271280860	2920	2920	2920	2920	0
180	20241008	154300	271280860	2920	2920	2920	2920	0
181	20241008	154200	271280860	2920	2920	2920	2920	0
182	20241008	154100	271280860	2920	2920	2920	2920	8587
183	20241008	154000	271280860	2920	2920	2920	2920	0
184	20241008	153900	271280860	2920	2920	2920	2920	0
185	20241008	153800	271280860	2920	2920	2920	2920	0
186	20241008	153700	271280860	2920	2920	2920	2920	0
187	20241008	153600	271280860	2920	2920	2920	2920	0
188	20241008	153500	271280860	2920	2920	2920	2920	0
189	20241008	153400	271280860	2920	2920	2920	2920	0
190	20241008	153300	271280860	2920	2920	2920	2920	0
191	20241008	153200	271280860	2920	2920	2920	2920	0
192	20241008	153100	271280860	2920	2920	2920	2920	0
193	20241008	153000	271280860	2920	2920	2920	2920	8587
194	20241008	152900	246206820	2920	2920	2920	2920	0
195	20241008	152800	246206820	2920	2920	2920	2920	0
196	20241008	152700	246206820	2920	2920	2920	2920	0
197	20241008	152600	246206820	2920	2920	2920	2920	0
198	20241008	152500	246206820	2920	2920	2920	2920	0
199	20241008	152400	246206820	2920	2920	2920	2920	0
200	20241008	152300	246206820	2920	2920	2920	2920	0
201	20241008	152200	246206820	2920	2920	2920	2920	0
202	20241008	152100	246206820	2920	2920	2920	2920	0
203	20241008	152000	246206820	2920	2920	2920	2920	0
204	20241008	151900	246206820	2920	2920	2920	2905	285
205	20241008	151800	245374785	2920	2915	2920	2905	1224
206	20241008	151700	241814200	2915	2915	2915	2915	1
207	20241008	151600	241811285	2905	2905	2905	2905	180
208	20241008	151500	241288385	2905	2905	2915	2905	659
209	20241008	151400	239373970	2910	2915	2915	2910	1102
210	20241008	151300	236163440	2915	2910	2915	2910	540
211	20241008	151200	234590240	2910	2910	2910	2910	615
212	20241008	151100	232800590	2910	2910	2910	2910	539
213	20241008	151000	231232100	2910	2910	2910	2910	540
214	20241008	150900	229660700	2910	2910	2910	2910	540
215	20241008	150800	228089300	2910	2910	2910	2910	540
216	20241008	150700	226517900	2915	2915	2915	2915	559
217	20241008	150600	224888415	2915	2915	2915	2915	540
218	20241008	150500	223314315	2915	2915	2915	2915	540
219	20241008	150400	221740215	2915	2915	2915	2915	539
220	20241008	150300	220169030	2915	2920	2920	2915	465
221	20241008	150200	218813030	2920	2920	2920	2920	539
222	20241008	150100	217239150	2920	2920	2925	2920	541
223	20241008	150000	215659425	2920	2920	2925	2920	776
224	20241008	145900	213393225	2925	2925	2925	2925	1229
225	20241008	145800	209798400	2925	2925	2925	2925	173
226	20241008	145700	209292375	2925	2925	2925	2925	55
227	20241008	145600	209131500	2925	2925	2925	2925	55
228	20241008	145500	208970625	2925	2925	2925	2925	0
229	20241008	145400	208970625	2925	2925	2925	2925	56
230	20241008	145300	208806825	2925	2925	2925	2925	151
231	20241008	145200	208365150	2925	2925	2925	2925	55
232	20241008	145100	208204275	2930	2930	2930	2930	56
233	20241008	145000	208040195	2920	2920	2920	2920	40
234	20241008	144900	207923395	2930	2930	2930	2930	55
235	20241008	144800	207762245	2930	2930	2930	2930	56
236	20241008	144700	207598165	2930	2925	2930	2925	182
237	20241008	144600	207065535	2925	2925	2925	2925	55
238	20241008	144500	206904660	2925	2925	2925	2925	0
239	20241008	144400	206904660	2925	2925	2925	2925	55
240	20241008	144300	206743785	2925	2925	2925	2925	56
241	20241008	144200	206579985	2925	2925	2925	2925	55
242	20241008	144100	206419110	2925	2925	2925	2925	0
243	20241008	144000	206419110	2925	2925	2925	2925	257
244	20241008	143900	205667385	2925	2930	2930	2925	303
245	20241008	143800	204780830	2925	2925	2925	2925	111
246	20241008	143700	204456155	2925	2925	2925	2925	55
247	20241008	143600	204295280	2925	2925	2925	2925	0
248	20241008	143500	204295280	2925	2925	2925	2925	56
249	20241008	143400	204131480	2925	2925	2925	2925	157
250	20241008	143300	203672255	2925	2925	2925	2925	55
251	20241008	143200	203511380	2925	2925	2925	2925	56
252	20241008	143100	203347580	2925	2925	2925	2925	0
253	20241008	143000	203347580	2925	2925	2925	2925	55
254	20241008	142900	203186705	2925	2915	2925	2915	61
255	20241008	142800	203008340	2925	2925	2925	2925	56
256	20241008	142700	202844540	2925	2925	2925	2925	1
257	20241008	142600	202841615	2920	2915	2920	2915	63
258	20241008	142500	202657665	2925	2920	2925	2905	6936
259	20241008	142400	182443200	2925	2925	2925	2925	56
260	20241008	142300	182279400	2925	2925	2925	2925	55
261	20241008	142200	182118525	2925	2925	2925	2925	0
262	20241008	142100	182118525	2925	2925	2925	2925	55
263	20241008	142000	181957650	2925	2925	2925	2925	56
264	20241008	141900	181793850	2925	2925	2925	2925	55
265	20241008	141800	181632975	2930	2930	2930	2930	55
266	20241008	141700	181471825	2930	2930	2930	2930	127
267	20241008	141600	181099715	2930	2930	2930	2930	56
268	20241008	141500	180935635	2930	2920	2930	2920	170
269	20241008	141400	180438685	2920	2930	2930	2920	235
270	20241008	141300	179751035	2930	2930	2930	2920	12
271	20241008	141200	179715915	2930	2930	2930	2920	175
272	20241008	141100	179203705	2930	2930	2930	2930	55
273	20241008	141000	179042555	2920	2930	2930	2920	139
274	20241008	140900	178635710	2925	2925	2925	2925	61
275	20241008	140800	178457285	2925	2925	2925	2925	1255
276	20241008	140700	174786410	2930	2930	2930	2930	55
277	20241008	140600	174625260	2930	2930	2930	2930	56
278	20241008	140500	174461180	2930	2930	2930	2930	56
279	20241008	140400	174297100	2930	2930	2930	2930	55
280	20241008	140300	174135950	2930	2930	2930	2930	124
281	20241008	140200	173772630	2930	2925	2930	2925	59
282	20241008	140100	173599780	2930	2930	2930	2930	56
283	20241008	140000	173435700	2930	2930	2930	2930	55
284	20241008	135900	173274550	2930	2930	2930	2930	0
285	20241008	135800	173274550	2930	2925	2930	2925	166
286	20241008	135700	172788725	2930	2930	2930	2930	56
287	20241008	135600	172624645	2930	2930	2930	2930	204
288	20241008	135500	172026925	2930	2930	2930	2930	172
289	20241008	135400	171522965	2930	2930	2930	2930	0
290	20241008	135300	171522965	2930	2930	2930	2930	56
291	20241008	135200	171358885	2930	2925	2930	2925	7351
292	20241008	135100	149850645	2925	2925	2925	2925	55
293	20241008	135000	149689770	2920	2925	2925	2920	86
294	20241008	134900	149438370	2925	2925	2925	2925	0
295	20241008	134800	149438370	2925	2925	2925	2925	55
296	20241008	134700	149277495	2925	2925	2925	2925	55
297	20241008	134600	149116620	2925	2925	2925	2925	56
298	20241008	134500	148952820	2925	2925	2925	2925	0
299	20241008	134400	148952820	2925	2925	2925	2925	55
300	20241008	134300	148791945	2920	2925	2925	2920	163
301	20241008	134200	148315710	2925	2920	2925	2920	96
302	20241008	134100	148035110	2925	2925	2925	2925	55
303	20241008	134000	147874235	2925	2925	2925	2925	0
304	20241008	133900	147874235	2925	2920	2925	2920	69
305	20241008	133800	147672480	2925	2925	2925	2925	56
306	20241008	133700	147508680	2925	2925	2925	2925	55
307	20241008	133600	147347805	2920	2920	2920	2920	21
308	20241008	133500	147286485	2920	2920	2920	2920	1
309	20241008	133400	147283565	2920	2920	2920	2920	1178
310	20241008	133300	143843805	2925	2925	2925	2925	55
311	20241008	133200	143682930	2920	2925	2925	2920	176
312	20241008	133100	143168180	2925	2925	2925	2925	56
313	20241008	133000	143004380	2925	2925	2925	2925	0
314	20241008	132900	143004380	2925	2925	2925	2925	55
315	20241008	132800	142843505	2925	2925	2925	2925	55
316	20241008	132700	142682630	2925	2925	2925	2925	56
317	20241008	132600	142518830	2925	2925	2925	2925	46
318	20241008	132500	142384280	2925	2925	2925	2925	355
319	20241008	132400	141345905	2925	2925	2925	2925	55
320	20241008	132300	141185030	2925	2925	2925	2925	60
321	20241008	132200	141009530	2920	2920	2920	2920	80
322	20241008	132100	140775930	2920	2920	2920	2920	0
323	20241008	132000	140775930	2920	2920	2920	2920	55
324	20241008	131900	140615330	2920	2920	2920	2920	55
325	20241008	131800	140454730	2925	2925	2925	2925	101
326	20241008	131700	140159305	2925	2925	2925	2925	55
327	20241008	131600	139998430	2925	2925	2925	2925	0
328	20241008	131500	139998430	2925	2925	2925	2925	55
329	20241008	131400	139837555	2925	2925	2925	2925	56
330	20241008	131300	139673755	2925	2925	2925	2925	55
331	20241008	131200	139512880	2925	2925	2925	2925	0
332	20241008	131100	139512880	2925	2915	2925	2915	159
333	20241008	131000	139048845	2925	2925	2925	2925	56
334	20241008	130900	138885045	2925	2925	2925	2925	55
335	20241008	130800	138724170	2925	2925	2925	2925	55
336	20241008	130700	138563295	2925	2925	2925	2925	0
337	20241008	130600	138563295	2925	2925	2925	2925	56
338	20241008	130500	138399495	2925	2925	2925	2925	55
339	20241008	130400	138238620	2925	2925	2925	2925	55
340	20241008	130300	138077745	2925	2925	2925	2925	56
341	20241008	130200	137913945	2925	2925	2925	2925	0
342	20241008	130100	137913945	2925	2925	2925	2925	55
343	20241008	130000	137753070	2925	2925	2925	2925	55
344	20241008	125900	137592195	2925	2925	2925	2925	56
345	20241008	125800	137428395	2925	2925	2925	2925	0
346	20241008	125700	137428395	2925	2925	2925	2925	55
347	20241008	125600	137267520	2925	2925	2925	2925	55
348	20241008	125500	137106645	2925	2925	2925	2925	56
349	20241008	125400	136942845	2925	2925	2925	2925	55
350	20241008	125300	136781970	2925	2925	2925	2925	0
351	20241008	125200	136781970	2925	2925	2925	2925	55
352	20241008	125100	136621095	2925	2925	2925	2925	56
353	20241008	125000	136457295	2920	2920	2925	2920	2640
354	20241008	124900	128748220	2925	2925	2925	2925	55
355	20241008	124800	128587345	2925	2925	2925	2925	55
356	20241008	124700	128426470	2925	2925	2925	2925	56
357	20241008	124600	128262670	2925	2925	2925	2925	55
358	20241008	124500	128101795	2925	2925	2925	2925	55
359	20241008	124400	127940920	2925	2925	2925	2925	0
360	20241008	124300	127940920	2925	2925	2925	2925	56
361	20241008	124200	127777120	2925	2925	2925	2925	55
362	20241008	124100	127616245	2925	2925	2925	2925	55
363	20241008	124000	127455370	2925	2925	2925	2925	56
364	20241008	123900	127291570	2925	2925	2925	2925	0
365	20241008	123800	127291570	2925	2925	2925	2925	55
366	20241008	123700	127130695	2925	2925	2925	2925	55
367	20241008	123600	126969820	2925	2925	2925	2925	56
368	20241008	123500	126806020	2925	2925	2925	2925	55
369	20241008	123400	126645145	2920	2920	2920	2920	383
370	20241008	123300	125526785	2925	2925	2925	2925	65
371	20241008	123200	125336660	2925	2925	2925	2925	56
372	20241008	123100	125172860	2925	2925	2925	2925	55
373	20241008	123000	125011985	2925	2925	2925	2925	344
374	20241008	122900	124005785	2925	2925	2925	2925	55
375	20241008	122800	123844910	2925	2925	2925	2925	56
376	20241008	122700	123681110	2925	2925	2925	2925	55
377	20241008	122600	123520235	2915	2925	2925	2915	148
378	20241008	122500	123088265	2925	2925	2925	2925	0
379	20241008	122400	123088265	2925	2925	2925	2925	56
380	20241008	122300	122924465	2925	2925	2925	2925	55
381	20241008	122200	122763590	2925	2925	2925	2925	55
382	20241008	122100	122602715	2915	2925	2925	2915	57
383	20241008	122000	122436000	2925	2925	2925	2925	0
384	20241008	121900	122436000	2925	2920	2925	2920	455
385	20241008	121800	121107125	2920	2920	2920	2920	28
386	20241008	121700	121025365	2920	2920	2920	2920	187
387	20241008	121600	120479325	2920	2920	2920	2920	385
388	20241008	121500	119355125	2920	2920	2920	2920	700
389	20241008	121400	117311125	2925	2925	2925	2925	56
390	20241008	121300	117147325	2925	2925	2925	2925	56
391	20241008	121200	116983525	2925	2925	2925	2925	55
392	20241008	121100	116822650	2920	2920	2920	2920	1396
393	20241008	121000	112746330	2925	2925	2925	2925	55
394	20241008	120900	112585455	2925	2925	2925	2925	66
395	20241008	120800	112392405	2925	2925	2925	2925	55
396	20241008	120700	112231530	2925	2925	2925	2925	55
397	20241008	120600	112070655	2920	2920	2920	2920	45
398	20241008	120500	111939255	2925	2925	2925	2925	56
399	20241008	120400	111775455	2925	2925	2925	2925	55
400	20241008	120300	111614580	2925	2920	2925	2920	7
401	20241008	120200	111594115	2920	2920	2920	2920	56
402	20241008	120100	111430595	2920	2920	2920	2920	442
403	20241008	120000	110139955	2925	2925	2925	2925	55
404	20241008	115900	109979080	2925	2925	2925	2925	55
405	20241008	115800	109818205	2920	2920	2920	2920	1
406	20241008	115700	109815285	2920	2920	2920	2920	0
407	20241008	115600	109815285	2920	2920	2920	2920	55
408	20241008	115500	109654685	2920	2920	2920	2920	55
409	20241008	115400	109494085	2920	2920	2920	2920	56
410	20241008	115300	109330565	2920	2920	2920	2920	55
411	20241008	115200	109169965	2920	2920	2920	2920	0
412	20241008	115100	109169965	2920	2920	2920	2920	55
413	20241008	115000	109009365	2920	2920	2920	2920	56
414	20241008	114900	108845845	2920	2920	2920	2920	1
415	20241008	114800	108842925	2915	2920	2920	2915	28
416	20241008	114700	108761300	2925	2925	2925	2925	0
417	20241008	114600	108761300	2925	2925	2925	2925	0
418	20241008	114500	108761300	2925	2925	2925	2925	0
419	20241008	114400	108761300	2925	2925	2925	2925	0
420	20241008	114300	108761300	2925	2925	2925	2925	0
421	20241008	114200	108761300	2925	2925	2925	2925	0
422	20241008	114100	108761300	2925	2925	2925	2925	0
423	20241008	114000	108761300	2925	2925	2925	2925	0
424	20241008	113900	108761300	2925	2925	2925	2925	0
425	20241008	113800	108761300	2925	2915	2925	2915	160
426	20241008	113700	108294000	2925	2920	2925	2920	5
427	20241008	113600	108279380	2915	2915	2915	2915	105
428	20241008	113500	107973305	2925	2925	2925	2925	0
429	20241008	113400	107973305	2925	2925	2925	2925	0
430	20241008	113300	107973305	2925	2925	2925	2925	0
431	20241008	113200	107973305	2925	2925	2925	2925	0
432	20241008	113100	107973305	2925	2925	2925	2925	0
433	20241008	113000	107973305	2925	2925	2925	2925	0
434	20241008	112900	107973305	2925	2925	2925	2925	0
435	20241008	112800	107973305	2925	2925	2925	2925	0
436	20241008	112700	107973305	2925	2925	2925	2925	0
437	20241008	112600	107973305	2925	2925	2925	2925	0
438	20241008	112500	107973305	2925	2920	2925	2920	5
439	20241008	112400	107958695	2915	2915	2915	2915	106
440	20241008	112300	107649705	2920	2920	2920	2920	0
441	20241008	112200	107649705	2920	2920	2920	2920	0
442	20241008	112100	107649705	2920	2920	2920	2920	1
443	20241008	112000	107646785	2915	2915	2915	2915	0
444	20241008	111900	107646785	2915	2915	2915	2915	0
445	20241008	111800	107646785	2915	2915	2915	2915	0
446	20241008	111700	107646785	2915	2915	2915	2915	53
447	20241008	111600	107492290	2915	2915	2915	2915	1
448	20241008	111500	107489375	2915	2915	2915	2915	1000
449	20241008	111400	104574375	2925	2925	2925	2925	0
450	20241008	111300	104574375	2925	2925	2925	2925	0
451	20241008	111200	104574375	2925	2925	2925	2925	1
452	20241008	111100	104571450	2925	2925	2925	2925	0
453	20241008	111000	104571450	2925	2925	2925	2925	0
454	20241008	110900	104571450	2925	2925	2925	2925	24
455	20241008	110800	104501250	2925	2925	2925	2925	1
456	20241008	110700	104498325	2915	2915	2915	2915	0
457	20241008	110600	104498325	2915	2915	2915	2915	30
458	20241008	110500	104410875	2925	2925	2925	2925	0
459	20241008	110400	104410875	2925	2925	2925	2925	0
460	20241008	110300	104410875	2925	2925	2925	2925	0
461	20241008	110200	104410875	2925	2925	2925	2925	0
462	20241008	110100	104410875	2925	2925	2925	2925	0
463	20241008	110000	104410875	2925	2925	2925	2925	0
464	20241008	105900	104410875	2925	2925	2925	2925	332
465	20241008	105800	103439775	2920	2920	2920	2920	734
466	20241008	105700	101296495	2920	2920	2920	2920	0
467	20241008	105600	101296495	2920	2920	2920	2920	1
468	20241008	105500	101293575	2920	2920	2920	2920	1640
469	20241008	105400	96504775	2920	2920	2920	2920	0
470	20241008	105300	96504775	2920	2920	2920	2920	0
471	20241008	105200	96504775	2920	2920	2920	2920	0
472	20241008	105100	96504775	2920	2920	2920	2920	3
473	20241008	105000	96496015	2915	2915	2915	2915	0
474	20241008	104900	96496015	2915	2915	2915	2915	1
475	20241008	104800	96493100	2910	2910	2910	2910	0
476	20241008	104700	96493100	2910	2910	2910	2910	0
477	20241008	104600	96493100	2910	2910	2910	2910	0
478	20241008	104500	96493100	2910	2915	2915	2910	2200
479	20241008	104400	90087995	2920	2920	2920	2920	0
480	20241008	104300	90087995	2920	2920	2920	2920	0
481	20241008	104200	90087995	2920	2920	2920	2920	0
482	20241008	104100	90087995	2920	2920	2920	2920	0
483	20241008	104000	90087995	2920	2920	2920	2920	69
484	20241008	103900	89886515	2915	2915	2915	2915	0
485	20241008	103800	89886515	2915	2915	2915	2915	0
486	20241008	103700	89886515	2915	2915	2915	2915	1
487	20241008	103600	89883600	2920	2920	2920	2920	1
488	20241008	103500	89880680	2920	2920	2920	2920	0
489	20241008	103400	89880680	2920	2920	2920	2920	1
490	20241008	103300	89877760	2920	2920	2920	2920	0
491	20241008	103200	89877760	2920	2920	2920	2920	0
492	20241008	103100	89877760	2920	2920	2920	2920	0
493	20241008	103000	89877760	2920	2920	2920	2920	0
494	20241008	102900	89877760	2920	2920	2920	2920	0
495	20241008	102800	89877760	2920	2920	2920	2920	0
496	20241008	102700	89877760	2920	2925	2925	2920	322
497	20241008	102600	88937055	2920	2920	2920	2920	0
498	20241008	102500	88937055	2920	2920	2920	2920	0
499	20241008	102400	88937055	2920	2920	2920	2920	0
500	20241008	102300	88937055	2920	2920	2920	2920	75
501	20241008	102200	88718055	2925	2920	2925	2920	37
502	20241008	102100	88610010	2925	2925	2925	2925	0
503	20241008	102000	88610010	2925	2925	2925	2925	0
504	20241008	101900	88610010	2925	2925	2925	2925	100
505	20241008	101800	88317510	2920	2920	2920	2920	0
506	20241008	101700	88317510	2920	2920	2920	2920	0
507	20241008	101600	88317510	2920	2920	2920	2920	30
508	20241008	101500	88229910	2925	2925	2925	2925	0
509	20241008	101400	88229910	2925	2925	2925	2925	0
510	20241008	101300	88229910	2925	2925	2925	2925	0
511	20241008	101200	88229910	2925	2925	2925	2925	0
512	20241008	101100	88229910	2925	2925	2925	2925	0
513	20241008	101000	88229910	2925	2925	2925	2925	0
514	20241008	100900	88229910	2925	2925	2925	2925	0
515	20241008	100800	88229910	2925	2925	2925	2925	0
516	20241008	100700	88229910	2925	2925	2925	2925	11
517	20241008	100600	88197735	2925	2925	2925	2925	0
518	20241008	100500	88197735	2925	2925	2925	2925	89
519	20241008	100400	87937410	2925	2925	2925	2925	0
520	20241008	100300	87937410	2925	2925	2925	2925	1
521	20241008	100200	87934485	2925	2925	2925	2925	1
522	20241008	100100	87931560	2915	2915	2915	2915	0
523	20241008	100000	87931560	2915	2915	2915	2915	0
524	20241008	095900	87931560	2915	2915	2915	2915	0
525	20241008	095800	87931560	2915	2915	2915	2915	100
526	20241008	095700	87640060	2920	2920	2920	2920	0
527	20241008	095600	87640060	2920	2920	2920	2920	97
528	20241008	095500	87356820	2920	2915	2920	2910	501
529	20241008	095400	85897405	2920	2920	2920	2920	0
530	20241008	095300	85897405	2920	2920	2920	2920	0
531	20241008	095200	85897405	2920	2920	2920	2920	750
532	20241008	095100	83707405	2920	2920	2920	2920	0
533	20241008	095000	83707405	2920	2920	2920	2920	1
534	20241008	094900	83704485	2925	2925	2925	2925	0
535	20241008	094800	83704485	2925	2925	2925	2925	0
536	20241008	094700	83704485	2925	2925	2925	2925	0
537	20241008	094600	83704485	2925	2925	2925	2925	1
538	20241008	094500	83701560	2925	2925	2925	2925	20
539	20241008	094400	83643060	2925	2925	2925	2925	0
540	20241008	094300	83643060	2925	2925	2925	2925	0
541	20241008	094200	83643060	2925	2925	2925	2925	0
542	20241008	094100	83643060	2925	2925	2925	2925	0
543	20241008	094000	83643060	2925	2925	2925	2925	0
544	20241008	093900	83643060	2925	2925	2930	2925	746
545	20241008	093800	81461005	2925	2925	2925	2925	1
546	20241008	093700	81458080	2925	2925	2925	2925	0
547	20241008	093600	81458080	2925	2930	2930	2925	1189
548	20241008	093500	77974315	2930	2930	2930	2930	0
549	20241008	093400	77974315	2930	2935	2935	2930	5
550	20241008	093300	77959660	2935	2935	2935	2935	7
551	20241008	093200	77939115	2930	2930	2930	2930	0
552	20241008	093100	77939115	2930	2930	2930	2930	1
553	20241008	093000	77936185	2925	2930	2930	2925	556
554	20241008	092900	76307195	2935	2935	2935	2935	0
555	20241008	092800	76307195	2935	2935	2935	2935	0
556	20241008	092700	76307195	2935	2930	2935	2930	4
557	20241008	092600	76295470	2935	2935	2935	2935	17
558	20241008	092500	76245575	2930	2935	2940	2930	487
559	20241008	092400	74818075	2940	2935	2940	2930	228
560	20241008	092300	74148170	2930	2930	2930	2930	343
561	20241008	092200	73143180	2930	2930	2930	2930	477
562	20241008	092100	71745570	2925	2930	2930	2925	3018
563	20241008	092000	62902880	2930	2930	2930	2930	75
564	20241008	091900	62683130	2920	2920	2920	2920	51
565	20241008	091800	62534210	2930	2925	2930	2920	132
566	20241008	091700	62147510	2930	2920	2930	2920	2781
567	20241008	091600	54017290	2920	2920	2920	2920	119
568	20241008	091500	53669810	2920	2915	2920	2915	2594
569	20241008	091400	46104610	2915	2915	2915	2915	0
570	20241008	091300	46104610	2915	2915	2915	2915	144
571	20241008	091200	45684850	2915	2920	2920	2915	24
572	20241008	091100	45614795	2915	2910	2920	2905	1773
573	20241008	091000	40451315	2920	2920	2920	2920	52
574	20241008	090900	40299475	2920	2920	2920	2920	0
575	20241008	090800	40299475	2920	2920	2920	2920	39
576	20241008	090700	40185595	2920	2920	2920	2920	675
577	20241008	090600	38214595	2920	2920	2920	2920	95
578	20241008	090500	37937195	2925	2920	2925	2920	156
579	20241008	090400	37481505	2920	2915	2920	2915	149
580	20241008	090300	37046430	2920	2920	2920	2920	563
581	20241008	090200	35402470	2920	2920	2920	2920	418
582	20241008	090100	34181910	2920	2920	2920	2920	0
583	20241008	090000	34181910	2920	2905	2920	2905	11763