KissMeData/003470/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184000	246807725	2910	2910	2910	2910	5233
3	20241022	183900	246807725	2910	2910	2910	2910	0
4	20241022	183800	246807725	2910	2910	2910	2910	0
5	20241022	183700	246807725	2910	2910	2910	2910	0
6	20241022	183600	246807725	2910	2910	2910	2910	0
7	20241022	183500	246807725	2910	2910	2910	2910	0
8	20241022	183400	246807725	2910	2910	2910	2910	0
9	20241022	183300	246807725	2910	2910	2910	2910	0
10	20241022	183200	246807725	2910	2910	2910	2910	0
11	20241022	183100	246807725	2910	2910	2910	2910	0
12	20241022	183000	246807725	2910	2910	2910	2910	0
13	20241022	182900	246807725	2910	2910	2910	2910	0
14	20241022	182800	246807725	2910	2910	2910	2910	0
15	20241022	182700	246807725	2910	2910	2910	2910	0
16	20241022	182600	246807725	2910	2910	2910	2910	0
17	20241022	182500	246807725	2910	2910	2910	2910	0
18	20241022	182400	246807725	2910	2910	2910	2910	0
19	20241022	182300	246807725	2910	2910	2910	2910	0
20	20241022	182200	246807725	2910	2910	2910	2910	0
21	20241022	182100	246807725	2910	2910	2910	2910	0
22	20241022	182000	246807725	2910	2910	2910	2910	0
23	20241022	181900	246807725	2910	2910	2910	2910	0
24	20241022	181800	246807725	2910	2910	2910	2910	0
25	20241022	181700	246807725	2910	2910	2910	2910	0
26	20241022	181600	246807725	2910	2910	2910	2910	0
27	20241022	181500	246807725	2910	2910	2910	2910	0
28	20241022	181400	246807725	2910	2910	2910	2910	0
29	20241022	181300	246807725	2910	2910	2910	2910	0
30	20241022	181200	246807725	2910	2910	2910	2910	0
31	20241022	181100	246807725	2910	2910	2910	2910	0
32	20241022	181000	246807725	2910	2910	2910	2910	5233
33	20241022	180900	246807725	2910	2910	2910	2910	0
34	20241022	180800	246807725	2910	2910	2910	2910	0
35	20241022	180700	246807725	2910	2910	2910	2910	0
36	20241022	180600	246807725	2910	2910	2910	2910	0
37	20241022	180500	246807725	2910	2910	2910	2910	0
38	20241022	180400	246807725	2910	2910	2910	2910	0
39	20241022	180300	246807725	2910	2910	2910	2910	0
40	20241022	180200	246807725	2910	2910	2910	2910	0
41	20241022	180100	246807725	2910	2910	2910	2910	0
42	20241022	180000	246807725	2910	2910	2910	2910	0
43	20241022	175900	246807725	2910	2910	2910	2910	0
44	20241022	175800	246807725	2910	2910	2910	2910	0
45	20241022	175700	246807725	2910	2910	2910	2910	0
46	20241022	175600	246807725	2910	2910	2910	2910	0
47	20241022	175500	246807725	2910	2910	2910	2910	0
48	20241022	175400	246807725	2910	2910	2910	2910	0
49	20241022	175300	246807725	2910	2910	2910	2910	0
50	20241022	175200	246807725	2910	2910	2910	2910	0
51	20241022	175100	246807725	2910	2910	2910	2910	0
52	20241022	175000	246807725	2910	2910	2910	2910	0
53	20241022	174900	246807725	2910	2910	2910	2910	0
54	20241022	174800	246807725	2910	2910	2910	2910	0
55	20241022	174700	246807725	2910	2910	2910	2910	0
56	20241022	174600	246807725	2910	2910	2910	2910	0
57	20241022	174500	246807725	2910	2910	2910	2910	0
58	20241022	174400	246807725	2910	2910	2910	2910	0
59	20241022	174300	246807725	2910	2910	2910	2910	0
60	20241022	174200	246807725	2910	2910	2910	2910	0
61	20241022	174100	246807725	2910	2910	2910	2910	0
62	20241022	174000	246807725	2910	2910	2910	2910	5233
63	20241022	173900	246807725	2910	2910	2910	2910	0
64	20241022	173800	246807725	2910	2910	2910	2910	0
65	20241022	173700	246807725	2910	2910	2910	2910	0
66	20241022	173600	246807725	2910	2910	2910	2910	0
67	20241022	173500	246807725	2910	2910	2910	2910	0
68	20241022	173400	246807725	2910	2910	2910	2910	0
69	20241022	173300	246807725	2910	2910	2910	2910	0
70	20241022	173200	246807725	2910	2910	2910	2910	0
71	20241022	173100	246807725	2910	2910	2910	2910	0
72	20241022	173000	246807725	2910	2910	2910	2910	0
73	20241022	172900	246807725	2910	2910	2910	2910	0
74	20241022	172800	246807725	2910	2910	2910	2910	0
75	20241022	172700	246807725	2910	2910	2910	2910	0
76	20241022	172600	246807725	2910	2910	2910	2910	0
77	20241022	172500	246807725	2910	2910	2910	2910	0
78	20241022	172400	246807725	2910	2910	2910	2910	0
79	20241022	172300	246807725	2910	2910	2910	2910	0
80	20241022	172200	246807725	2910	2910	2910	2910	0
81	20241022	172100	246807725	2910	2910	2910	2910	0
82	20241022	172000	246807725	2910	2910	2910	2910	0
83	20241022	171900	246807725	2910	2910	2910	2910	0
84	20241022	171800	246807725	2910	2910	2910	2910	0
85	20241022	171700	246807725	2910	2910	2910	2910	0
86	20241022	171600	246807725	2910	2910	2910	2910	0
87	20241022	171500	246807725	2910	2910	2910	2910	0
88	20241022	171400	246807725	2910	2910	2910	2910	0
89	20241022	171300	246807725	2910	2910	2910	2910	0
90	20241022	171200	246807725	2910	2910	2910	2910	0
91	20241022	171100	246807725	2910	2910	2910	2910	0
92	20241022	171000	246807725	2910	2910	2910	2910	5233
93	20241022	170900	246807725	2910	2910	2910	2910	0
94	20241022	170800	246807725	2910	2910	2910	2910	0
95	20241022	170700	246807725	2910	2910	2910	2910	0
96	20241022	170600	246807725	2910	2910	2910	2910	0
97	20241022	170500	246807725	2910	2910	2910	2910	0
98	20241022	170400	246807725	2910	2910	2910	2910	0
99	20241022	170300	246807725	2910	2910	2910	2910	0
100	20241022	170200	246807725	2910	2910	2910	2910	0
101	20241022	170100	246807725	2910	2910	2910	2910	0
102	20241022	170000	246807725	2910	2910	2910	2910	0
103	20241022	165900	246807725	2910	2910	2910	2910	0
104	20241022	165800	246807725	2910	2910	2910	2910	0
105	20241022	165700	246807725	2910	2910	2910	2910	0
106	20241022	165600	246807725	2910	2910	2910	2910	0
107	20241022	165500	246807725	2910	2910	2910	2910	0
108	20241022	165400	246807725	2910	2910	2910	2910	0
109	20241022	165300	246807725	2910	2910	2910	2910	0
110	20241022	165200	246807725	2910	2910	2910	2910	0
111	20241022	165100	246807725	2910	2910	2910	2910	0
112	20241022	165000	246807725	2910	2910	2910	2910	0
113	20241022	164900	246807725	2910	2910	2910	2910	0
114	20241022	164800	246807725	2910	2910	2910	2910	0
115	20241022	164700	246807725	2910	2910	2910	2910	0
116	20241022	164600	246807725	2910	2910	2910	2910	0
117	20241022	164500	246807725	2910	2910	2910	2910	0
118	20241022	164400	246807725	2910	2910	2910	2910	0
119	20241022	164300	246807725	2910	2910	2910	2910	0
120	20241022	164200	246807725	2910	2910	2910	2910	0
121	20241022	164100	246807725	2910	2910	2910	2910	0
122	20241022	164000	246807725	2910	2910	2910	2910	5233
123	20241022	163900	246807725	2910	2910	2910	2910	0
124	20241022	163800	246807725	2910	2910	2910	2910	0
125	20241022	163700	246807725	2910	2910	2910	2910	0
126	20241022	163600	246807725	2910	2910	2910	2910	0
127	20241022	163500	246807725	2910	2910	2910	2910	0
128	20241022	163400	246807725	2910	2910	2910	2910	0
129	20241022	163300	246807725	2910	2910	2910	2910	0
130	20241022	163200	246807725	2910	2910	2910	2910	0
131	20241022	163100	246807725	2910	2910	2910	2910	0
132	20241022	163000	246807725	2910	2910	2910	2910	0
133	20241022	162900	246807725	2910	2910	2910	2910	0
134	20241022	162800	246807725	2910	2910	2910	2910	0
135	20241022	162700	246807725	2910	2910	2910	2910	0
136	20241022	162600	246807725	2910	2910	2910	2910	0
137	20241022	162500	246807725	2910	2910	2910	2910	0
138	20241022	162400	246807725	2910	2910	2910	2910	0
139	20241022	162300	246807725	2910	2910	2910	2910	0
140	20241022	162200	246807725	2910	2910	2910	2910	0
141	20241022	162100	246807725	2910	2910	2910	2910	0
142	20241022	162000	246807725	2910	2910	2910	2910	0
143	20241022	161900	246807725	2910	2910	2910	2910	0
144	20241022	161800	246807725	2910	2910	2910	2910	0
145	20241022	161700	246807725	2910	2910	2910	2910	0
146	20241022	161600	246807725	2910	2910	2910	2910	0
147	20241022	161500	246807725	2910	2910	2910	2910	0
148	20241022	161400	246807725	2910	2910	2910	2910	0
149	20241022	161300	246807725	2910	2910	2910	2910	0
150	20241022	161200	246807725	2910	2910	2910	2910	0
151	20241022	161100	246807725	2910	2910	2910	2910	0
152	20241022	161000	246807725	2910	2910	2910	2910	5233
153	20241022	160900	246807725	2910	2910	2910	2910	0
154	20241022	160800	246807725	2910	2910	2910	2910	0
155	20241022	160700	246807725	2910	2910	2910	2910	0
156	20241022	160600	246807725	2910	2910	2910	2910	0
157	20241022	160500	246807725	2910	2910	2910	2910	0
158	20241022	160400	246807725	2910	2910	2910	2910	0
159	20241022	160300	246807725	2910	2910	2910	2910	0
160	20241022	160200	246807725	2910	2910	2910	2910	0
161	20241022	160100	246807725	2910	2910	2910	2910	0
162	20241022	160000	246807725	2910	2910	2910	2910	0
163	20241022	155900	246807725	2910	2910	2910	2910	0
164	20241022	155800	246807725	2910	2910	2910	2910	0
165	20241022	155700	246807725	2910	2910	2910	2910	0
166	20241022	155600	246807725	2910	2910	2910	2910	0
167	20241022	155500	246807725	2910	2910	2910	2910	0
168	20241022	155400	246807725	2910	2910	2910	2910	0
169	20241022	155300	246807725	2910	2910	2910	2910	0
170	20241022	155200	246807725	2910	2910	2910	2910	0
171	20241022	155100	246807725	2910	2910	2910	2910	0
172	20241022	155000	246807725	2910	2910	2910	2910	0
173	20241022	154900	246807725	2910	2910	2910	2910	0
174	20241022	154800	246807725	2910	2910	2910	2910	0
175	20241022	154700	246807725	2910	2910	2910	2910	0
176	20241022	154600	246807725	2910	2910	2910	2910	0
177	20241022	154500	246807725	2910	2910	2910	2910	0
178	20241022	154400	246807725	2910	2910	2910	2910	0
179	20241022	154300	246807725	2910	2910	2910	2910	0
180	20241022	154200	246807725	2910	2910	2910	2910	0
181	20241022	154100	246807725	2910	2910	2910	2910	0
182	20241022	154000	246807725	2910	2910	2910	2910	5233
183	20241022	153900	246807725	2910	2910	2910	2910	0
184	20241022	153800	246807725	2910	2910	2910	2910	0
185	20241022	153700	246807725	2910	2910	2910	2910	0
186	20241022	153600	246807725	2910	2910	2910	2910	0
187	20241022	153500	246807725	2910	2910	2910	2910	0
188	20241022	153400	246807725	2910	2910	2910	2910	0
189	20241022	153300	246807725	2910	2910	2910	2910	0
190	20241022	153200	246807725	2910	2910	2910	2910	0
191	20241022	153100	246807725	2910	2910	2910	2910	0
192	20241022	153000	246807725	2910	2910	2910	2910	5233
193	20241022	152900	231579695	2910	2910	2910	2910	0
194	20241022	152800	231579695	2910	2910	2910	2910	0
195	20241022	152700	231579695	2910	2910	2910	2910	0
196	20241022	152600	231579695	2910	2910	2910	2910	0
197	20241022	152500	231579695	2910	2910	2910	2910	0
198	20241022	152400	231579695	2910	2910	2910	2910	0
199	20241022	152300	231579695	2910	2910	2910	2910	0
200	20241022	152200	231579695	2910	2910	2910	2910	0
201	20241022	152100	231579695	2910	2910	2910	2910	0
202	20241022	152000	231579695	2910	2910	2910	2910	0
203	20241022	151900	231579695	2910	2910	2910	2910	0
204	20241022	151800	231579695	2910	2910	2910	2910	10
205	20241022	151700	231550595	2895	2905	2910	2895	443
206	20241022	151600	230264960	2905	2905	2905	2905	10
207	20241022	151500	230235910	2905	2905	2905	2905	450
208	20241022	151400	228928660	2895	2895	2895	2895	0
209	20241022	151300	228928660	2895	2895	2895	2895	0
210	20241022	151200	228928660	2895	2895	2895	2895	0
211	20241022	151100	228928660	2895	2895	2895	2895	0
212	20241022	151000	228928660	2895	2895	2895	2895	0
213	20241022	150900	228928660	2895	2895	2895	2895	1
214	20241022	150800	228925765	2905	2905	2905	2905	0
215	20241022	150700	228925765	2905	2905	2905	2905	1
216	20241022	150600	228922860	2910	2910	2910	2910	0
217	20241022	150500	228922860	2910	2910	2910	2910	0
218	20241022	150400	228922860	2910	2910	2910	2910	1
219	20241022	150300	228919950	2890	2890	2890	2890	0
220	20241022	150200	228919950	2890	2890	2890	2890	0
221	20241022	150100	228919950	2890	2900	2910	2890	25427
222	20241022	150000	155290945	2900	2900	2905	2900	2504
223	20241022	145900	148029330	2900	2900	2900	2900	1006
224	20241022	145800	145111930	2900	2900	2900	2900	0
225	20241022	145700	145111930	2900	2900	2900	2900	0
226	20241022	145600	145111930	2900	2900	2900	2900	0
227	20241022	145500	145111930	2900	2900	2900	2900	0
228	20241022	145400	145111930	2900	2900	2900	2900	0
229	20241022	145300	145111930	2900	2900	2900	2900	0
230	20241022	145200	145111930	2900	2900	2900	2900	0
231	20241022	145100	145111930	2900	2900	2900	2900	100
232	20241022	145000	144821930	2910	2910	2910	2910	0
233	20241022	144900	144821930	2910	2910	2910	2910	1
234	20241022	144800	144819020	2910	2910	2910	2910	41
235	20241022	144700	144699710	2910	2910	2910	2910	0
236	20241022	144600	144699710	2910	2910	2910	2910	0
237	20241022	144500	144699710	2910	2910	2910	2910	0
238	20241022	144400	144699710	2910	2910	2910	2910	0
239	20241022	144300	144699710	2910	2905	2910	2905	100
240	20241022	144200	144408980	2905	2905	2905	2905	0
241	20241022	144100	144408980	2905	2905	2905	2905	0
242	20241022	144000	144408980	2905	2905	2905	2905	0
243	20241022	143900	144408980	2905	2905	2905	2905	0
244	20241022	143800	144408980	2905	2905	2905	2905	146
245	20241022	143700	143984850	2905	2905	2905	2905	0
246	20241022	143600	143984850	2905	2905	2905	2905	0
247	20241022	143500	143984850	2905	2905	2905	2905	20
248	20241022	143400	143926750	2905	2905	2905	2905	0
249	20241022	143300	143926750	2905	2905	2905	2905	0
250	20241022	143200	143926750	2905	2905	2905	2905	2
251	20241022	143100	143920940	2905	2905	2905	2905	0
252	20241022	143000	143920940	2905	2905	2905	2905	429
253	20241022	142900	142674695	2910	2910	2910	2910	0
254	20241022	142800	142674695	2910	2910	2910	2910	0
255	20241022	142700	142674695	2910	2910	2910	2910	0
256	20241022	142600	142674695	2910	2910	2910	2910	0
257	20241022	142500	142674695	2910	2910	2910	2910	0
258	20241022	142400	142674695	2910	2910	2910	2910	2
259	20241022	142300	142668875	2910	2910	2910	2910	0
260	20241022	142200	142668875	2910	2910	2910	2910	0
261	20241022	142100	142668875	2910	2910	2910	2910	181
262	20241022	142000	142142165	2905	2905	2905	2905	2196
263	20241022	141900	135762785	2905	2905	2905	2905	14
264	20241022	141800	135722115	2905	2905	2905	2905	4
265	20241022	141700	135710495	2905	2905	2905	2905	0
266	20241022	141600	135710495	2905	2905	2905	2905	1
267	20241022	141500	135707590	2905	2905	2905	2905	0
268	20241022	141400	135707590	2905	2905	2905	2905	2
269	20241022	141300	135701780	2905	2905	2905	2905	104
270	20241022	141200	135399660	2905	2905	2905	2905	22
271	20241022	141100	135335750	2905	2905	2905	2905	0
272	20241022	141000	135335750	2905	2905	2905	2905	28
273	20241022	140900	135254410	2905	2905	2905	2905	0
274	20241022	140800	135254410	2905	2905	2905	2905	0
275	20241022	140700	135254410	2905	2905	2905	2905	10
276	20241022	140600	135225360	2905	2905	2905	2905	0
277	20241022	140500	135225360	2905	2905	2905	2905	0
278	20241022	140400	135225360	2905	2905	2905	2905	0
279	20241022	140300	135225360	2905	2905	2905	2905	0
280	20241022	140200	135225360	2905	2905	2905	2905	0
281	20241022	140100	135225360	2905	2905	2905	2905	1
282	20241022	140000	135222455	2905	2905	2905	2905	0
283	20241022	135900	135222455	2905	2905	2905	2905	933
284	20241022	135800	132512090	2905	2905	2905	2905	0
285	20241022	135700	132512090	2905	2905	2905	2905	0
286	20241022	135600	132512090	2905	2905	2905	2905	0
287	20241022	135500	132512090	2905	2905	2905	2905	0
288	20241022	135400	132512090	2905	2905	2905	2905	0
289	20241022	135300	132512090	2905	2905	2905	2905	0
290	20241022	135200	132512090	2905	2905	2905	2905	0
291	20241022	135100	132512090	2905	2905	2905	2905	0
292	20241022	135000	132512090	2905	2905	2905	2905	54
293	20241022	134900	132355220	2905	2905	2905	2905	0
294	20241022	134800	132355220	2905	2905	2905	2905	0
295	20241022	134700	132355220	2905	2905	2905	2905	0
296	20241022	134600	132355220	2905	2905	2905	2905	1038
297	20241022	134500	129339830	2910	2910	2910	2910	0
298	20241022	134400	129339830	2910	2910	2910	2910	0
299	20241022	134300	129339830	2910	2905	2910	2905	10
300	20241022	134200	129310740	2900	2900	2900	2900	700
301	20241022	134100	127280740	2900	2900	2900	2900	2000
302	20241022	134000	121480740	2900	2900	2900	2900	0
303	20241022	133900	121480740	2900	2900	2900	2900	20
304	20241022	133800	121422740	2910	2910	2910	2910	35
305	20241022	133700	121320890	2910	2910	2910	2910	0
306	20241022	133600	121320890	2910	2910	2910	2910	0
307	20241022	133500	121320890	2910	2910	2910	2910	6
308	20241022	133400	121303430	2910	2910	2910	2910	10
309	20241022	133300	121274330	2900	2900	2900	2900	0
310	20241022	133200	121274330	2900	2900	2900	2900	0
311	20241022	133100	121274330	2900	2900	2900	2900	1
312	20241022	133000	121271430	2900	2900	2900	2900	0
313	20241022	132900	121271430	2900	2900	2900	2900	0
314	20241022	132800	121271430	2900	2900	2900	2900	0
315	20241022	132700	121271430	2900	2900	2900	2900	0
316	20241022	132600	121271430	2900	2900	2900	2900	150
317	20241022	132500	120836430	2900	2900	2900	2900	0
318	20241022	132400	120836430	2900	2900	2900	2900	0
319	20241022	132300	120836430	2900	2910	2910	2900	6
320	20241022	132200	120818980	2910	2910	2910	2910	3
321	20241022	132100	120810250	2910	2910	2910	2910	0
322	20241022	132000	120810250	2910	2910	2910	2910	22
323	20241022	131900	120746230	2910	2910	2910	2910	0
324	20241022	131800	120746230	2910	2910	2910	2910	0
325	20241022	131700	120746230	2910	2900	2910	2900	9
326	20241022	131600	120720100	2910	2910	2910	2910	0
327	20241022	131500	120720100	2910	2910	2910	2910	0
328	20241022	131400	120720100	2910	2910	2910	2910	0
329	20241022	131300	120720100	2910	2910	2910	2910	0
330	20241022	131200	120720100	2910	2910	2910	2910	0
331	20241022	131100	120720100	2910	2910	2910	2910	0
332	20241022	131000	120720100	2910	2910	2910	2910	1
333	20241022	130900	120717190	2900	2900	2900	2900	0
334	20241022	130800	120717190	2900	2900	2900	2900	0
335	20241022	130700	120717190	2900	2900	2900	2900	0
336	20241022	130600	120717190	2900	2900	2900	2900	0
337	20241022	130500	120717190	2900	2900	2900	2900	0
338	20241022	130400	120717190	2900	2900	2900	2900	0
339	20241022	130300	120717190	2900	2900	2900	2900	100
340	20241022	130200	120427190	2900	2900	2900	2900	0
341	20241022	130100	120427190	2900	2900	2900	2900	0
342	20241022	130000	120427190	2900	2900	2900	2900	0
343	20241022	125900	120427190	2900	2900	2900	2900	2
344	20241022	125800	120421390	2910	2910	2910	2910	0
345	20241022	125700	120421390	2910	2910	2910	2910	0
346	20241022	125600	120421390	2910	2910	2910	2910	0
347	20241022	125500	120421390	2910	2910	2910	2910	0
348	20241022	125400	120421390	2910	2910	2910	2910	0
349	20241022	125300	120421390	2910	2910	2910	2910	0
350	20241022	125200	120421390	2910	2910	2910	2910	0
351	20241022	125100	120421390	2910	2910	2910	2910	0
352	20241022	125000	120421390	2910	2910	2910	2910	0
353	20241022	124900	120421390	2910	2910	2910	2910	1
354	20241022	124800	120418480	2900	2900	2900	2900	0
355	20241022	124700	120418480	2900	2900	2900	2900	0
356	20241022	124600	120418480	2900	2900	2900	2900	0
357	20241022	124500	120418480	2900	2900	2900	2900	0
358	20241022	124400	120418480	2900	2910	2910	2900	34
359	20241022	124300	120319710	2900	2910	2910	2900	28
360	20241022	124200	120238370	2900	2900	2900	2900	0
361	20241022	124100	120238370	2900	2900	2900	2900	0
362	20241022	124000	120238370	2900	2900	2900	2900	0
363	20241022	123900	120238370	2900	2900	2900	2900	70
364	20241022	123800	120035370	2905	2905	2905	2905	0
365	20241022	123700	120035370	2905	2905	2905	2905	2
366	20241022	123600	120029560	2905	2905	2905	2905	0
367	20241022	123500	120029560	2905	2905	2905	2905	0
368	20241022	123400	120029560	2905	2905	2905	2905	2
369	20241022	123300	120023750	2900	2900	2900	2900	0
370	20241022	123200	120023750	2900	2900	2900	2900	0
371	20241022	123100	120023750	2900	2900	2900	2900	27
372	20241022	123000	119945450	2905	2905	2905	2905	16
373	20241022	122900	119898970	2910	2910	2910	2910	0
374	20241022	122800	119898970	2910	2910	2910	2910	0
375	20241022	122700	119898970	2910	2910	2910	2910	0
376	20241022	122600	119898970	2910	2910	2910	2910	0
377	20241022	122500	119898970	2910	2910	2910	2910	0
378	20241022	122400	119898970	2910	2910	2910	2910	0
379	20241022	122300	119898970	2910	2910	2910	2910	0
380	20241022	122200	119898970	2910	2910	2910	2910	0
381	20241022	122100	119898970	2910	2910	2910	2910	0
382	20241022	122000	119898970	2910	2910	2910	2910	0
383	20241022	121900	119898970	2910	2910	2910	2910	0
384	20241022	121800	119898970	2910	2910	2910	2910	0
385	20241022	121700	119898970	2910	2910	2910	2910	1
386	20241022	121600	119896060	2910	2910	2910	2910	5
387	20241022	121500	119881510	2900	2900	2900	2900	0
388	20241022	121400	119881510	2900	2900	2900	2900	0
389	20241022	121300	119881510	2900	2900	2900	2900	900
390	20241022	121200	117271510	2910	2910	2910	2910	0
391	20241022	121100	117271510	2910	2910	2910	2910	0
392	20241022	121000	117271510	2910	2910	2910	2910	0
393	20241022	120900	117271510	2910	2910	2910	2910	10
394	20241022	120800	117242410	2900	2900	2900	2900	0
395	20241022	120700	117242410	2900	2900	2900	2900	0
396	20241022	120600	117242410	2900	2900	2900	2900	0
397	20241022	120500	117242410	2900	2900	2900	2900	0
398	20241022	120400	117242410	2900	2900	2900	2900	0
399	20241022	120300	117242410	2900	2900	2900	2900	30
400	20241022	120200	117155410	2900	2905	2905	2900	356
401	20241022	120100	116121475	2910	2910	2910	2910	1
402	20241022	120000	116118565	2910	2910	2910	2910	0
403	20241022	115900	116118565	2910	2910	2910	2910	3
404	20241022	115800	116109835	2910	2910	2910	2910	0
405	20241022	115700	116109835	2910	2910	2910	2910	0
406	20241022	115600	116109835	2910	2910	2910	2910	0
407	20241022	115500	116109835	2910	2910	2910	2910	0
408	20241022	115400	116109835	2910	2910	2910	2910	0
409	20241022	115300	116109835	2910	2910	2910	2910	10
410	20241022	115200	116080735	2905	2905	2905	2905	1
411	20241022	115100	116077830	2905	2905	2905	2905	0
412	20241022	115000	116077830	2905	2905	2905	2905	0
413	20241022	114900	116077830	2905	2905	2905	2905	0
414	20241022	114800	116077830	2905	2905	2905	2905	0
415	20241022	114700	116077830	2905	2905	2905	2905	0
416	20241022	114600	116077830	2905	2910	2910	2905	718
417	20241022	114500	113992035	2905	2905	2905	2905	0
418	20241022	114400	113992035	2905	2905	2905	2905	0
419	20241022	114300	113992035	2905	2905	2905	2905	0
420	20241022	114200	113992035	2905	2905	2905	2905	50
421	20241022	114100	113846785	2905	2905	2905	2905	50
422	20241022	114000	113701535	2910	2910	2910	2910	1
423	20241022	113900	113698625	2905	2905	2905	2905	0
424	20241022	113800	113698625	2905	2905	2905	2905	100
425	20241022	113700	113408125	2905	2905	2905	2905	0
426	20241022	113600	113408125	2905	2905	2905	2905	100
427	20241022	113500	113117625	2910	2910	2910	2910	0
428	20241022	113400	113117625	2910	2910	2910	2910	0
429	20241022	113300	113117625	2910	2910	2910	2910	0
430	20241022	113200	113117625	2910	2910	2910	2910	0
431	20241022	113100	113117625	2910	2910	2910	2910	0
432	20241022	113000	113117625	2910	2910	2910	2910	0
433	20241022	112900	113117625	2910	2910	2910	2910	0
434	20241022	112800	113117625	2910	2910	2910	2910	0
435	20241022	112700	113117625	2910	2910	2910	2910	0
436	20241022	112600	113117625	2910	2910	2910	2910	0
437	20241022	112500	113117625	2910	2910	2910	2910	0
438	20241022	112400	113117625	2910	2910	2910	2910	0
439	20241022	112300	113117625	2910	2910	2910	2910	500
440	20241022	112200	111662625	2910	2910	2910	2910	1
441	20241022	112100	111659715	2910	2910	2910	2910	0
442	20241022	112000	111659715	2910	2910	2910	2910	0
443	20241022	111900	111659715	2910	2910	2910	2910	0
444	20241022	111800	111659715	2910	2910	2910	2910	0
445	20241022	111700	111659715	2910	2910	2910	2910	0
446	20241022	111600	111659715	2910	2910	2910	2910	0
447	20241022	111500	111659715	2910	2910	2910	2910	0
448	20241022	111400	111659715	2910	2910	2910	2910	0
449	20241022	111300	111659715	2910	2910	2910	2910	0
450	20241022	111200	111659715	2910	2910	2910	2910	0
451	20241022	111100	111659715	2910	2910	2910	2910	0
452	20241022	111000	111659715	2910	2910	2910	2910	0
453	20241022	110900	111659715	2910	2910	2910	2910	10
454	20241022	110800	111630615	2900	2900	2900	2900	73
455	20241022	110700	111418915	2910	2910	2910	2910	0
456	20241022	110600	111418915	2910	2910	2910	2910	0
457	20241022	110500	111418915	2910	2910	2910	2910	10
458	20241022	110400	111389815	2910	2910	2910	2910	10
459	20241022	110300	111360715	2900	2900	2900	2900	500
460	20241022	110200	109910715	2910	2910	2910	2910	2
461	20241022	110100	109904895	2910	2910	2910	2910	100
462	20241022	110000	109613895	2910	2910	2910	2910	10
463	20241022	105900	109584795	2900	2900	2900	2900	0
464	20241022	105800	109584795	2900	2910	2910	2900	11
465	20241022	105700	109552795	2910	2910	2910	2910	2
466	20241022	105600	109546975	2910	2910	2910	2910	0
467	20241022	105500	109546975	2910	2910	2910	2910	0
468	20241022	105400	109546975	2910	2910	2910	2910	0
469	20241022	105300	109546975	2910	2910	2910	2910	0
470	20241022	105200	109546975	2910	2910	2910	2910	0
471	20241022	105100	109546975	2910	2910	2910	2910	0
472	20241022	105000	109546975	2910	2910	2910	2910	0
473	20241022	104900	109546975	2910	2910	2910	2910	10
474	20241022	104800	109517875	2900	2900	2900	2900	0
475	20241022	104700	109517875	2900	2900	2900	2900	0
476	20241022	104600	109517875	2900	2900	2900	2900	500
477	20241022	104500	108067875	2900	2900	2900	2900	30
478	20241022	104400	107980875	2900	2900	2900	2900	0
479	20241022	104300	107980875	2900	2900	2900	2900	0
480	20241022	104200	107980875	2900	2900	2900	2900	0
481	20241022	104100	107980875	2900	2905	2905	2900	3511
482	20241022	104000	97793800	2910	2910	2910	2910	0
483	20241022	103900	97793800	2910	2910	2910	2910	5
484	20241022	103800	97779250	2910	2910	2910	2910	6
485	20241022	103700	97761790	2910	2910	2910	2910	7
486	20241022	103600	97741420	2910	2910	2910	2910	0
487	20241022	103500	97741420	2910	2905	2910	2905	7
488	20241022	103400	97721080	2905	2905	2905	2905	3
489	20241022	103300	97712365	2910	2905	2910	2905	41
490	20241022	103200	97593255	2910	2910	2910	2910	0
491	20241022	103100	97593255	2910	2910	2910	2910	0
492	20241022	103000	97593255	2910	2910	2910	2910	0
493	20241022	102900	97593255	2910	2910	2910	2910	218
494	20241022	102800	96958875	2915	2915	2915	2915	10
495	20241022	102700	96929725	2910	2910	2910	2910	783
496	20241022	102600	94651195	2910	2910	2910	2910	0
497	20241022	102500	94651195	2910	2910	2910	2910	0
498	20241022	102400	94651195	2910	2910	2910	2910	3
499	20241022	102300	94642465	2910	2910	2910	2910	0
500	20241022	102200	94642465	2910	2910	2910	2910	0
501	20241022	102100	94642465	2910	2910	2910	2910	0
502	20241022	102000	94642465	2910	2910	2910	2910	13
503	20241022	101900	94604635	2905	2905	2905	2905	0
504	20241022	101800	94604635	2905	2905	2905	2905	431
505	20241022	101700	93352580	2905	2905	2905	2905	30
506	20241022	101600	93265430	2905	2905	2905	2905	0
507	20241022	101500	93265430	2905	2905	2905	2905	3
508	20241022	101400	93256715	2900	2900	2900	2900	4990
509	20241022	101300	78785715	2895	2900	2900	2895	2010
510	20241022	101200	72966715	2900	2900	2900	2900	3478
511	20241022	101100	62880515	2900	2900	2900	2900	200
512	20241022	101000	62300515	2905	2905	2905	2905	4
513	20241022	100900	62288895	2905	2905	2905	2905	0
514	20241022	100800	62288895	2905	2905	2905	2905	0
515	20241022	100700	62288895	2905	2905	2905	2905	5
516	20241022	100600	62274370	2905	2905	2905	2905	27
517	20241022	100500	62195935	2910	2910	2910	2910	0
518	20241022	100400	62195935	2910	2910	2910	2910	0
519	20241022	100300	62195935	2910	2910	2910	2910	1
520	20241022	100200	62193025	2905	2905	2905	2905	0
521	20241022	100100	62193025	2905	2905	2905	2905	0
522	20241022	100000	62193025	2905	2905	2905	2905	0
523	20241022	095900	62193025	2905	2905	2905	2905	0
524	20241022	095800	62193025	2905	2900	2905	2900	103
525	20241022	095700	61894320	2900	2905	2905	2900	700
526	20241022	095600	59863760	2910	2910	2910	2910	0
527	20241022	095500	59863760	2910	2910	2910	2910	0
528	20241022	095400	59863760	2910	2910	2910	2910	100
529	20241022	095300	59572760	2910	2910	2910	2910	223
530	20241022	095200	58923830	2915	2915	2915	2915	1
531	20241022	095100	58920915	2910	2910	2910	2910	0
532	20241022	095000	58920915	2910	2910	2910	2910	0
533	20241022	094900	58920915	2910	2910	2910	2910	0
534	20241022	094800	58920915	2910	2910	2910	2910	29
535	20241022	094700	58836525	2910	2910	2910	2910	1000
536	20241022	094600	55926525	2905	2905	2905	2905	2
537	20241022	094500	55920715	2900	2910	2910	2900	1590
538	20241022	094400	51294715	2905	2905	2905	2905	442
539	20241022	094300	50010705	2910	2910	2910	2910	0
540	20241022	094200	50010705	2910	2910	2910	2910	124
541	20241022	094100	49649865	2910	2910	2910	2910	1
542	20241022	094000	49646955	2905	2905	2905	2905	0
543	20241022	093900	49646955	2905	2910	2910	2905	13
544	20241022	093800	49609185	2905	2905	2905	2905	0
545	20241022	093700	49609185	2905	2905	2905	2905	0
546	20241022	093600	49609185	2905	2905	2905	2905	0
547	20241022	093500	49609185	2905	2910	2910	2905	401
548	20241022	093400	48444275	2905	2910	2910	2905	9
549	20241022	093300	48418125	2910	2910	2910	2910	243
550	20241022	093200	47710995	2910	2910	2910	2905	113
551	20241022	093100	47382380	2905	2905	2905	2905	0
552	20241022	093000	47382380	2905	2905	2905	2905	0
553	20241022	092900	47382380	2905	2915	2915	2905	6100
554	20241022	092800	29658895	2925	2925	2925	2925	0
555	20241022	092700	29658895	2925	2925	2925	2925	0
556	20241022	092600	29658895	2925	2925	2925	2925	0
557	20241022	092500	29658895	2925	2925	2925	2925	16
558	20241022	092400	29612095	2915	2915	2915	2915	0
559	20241022	092300	29612095	2915	2915	2915	2915	39
560	20241022	092200	29498410	2905	2905	2905	2905	0
561	20241022	092100	29498410	2905	2905	2905	2905	30
562	20241022	092000	29411260	2905	2905	2905	2905	91
563	20241022	091900	29146905	2905	2905	2905	2905	0
564	20241022	091800	29146905	2905	2915	2915	2905	1000
565	20241022	091700	26241475	2915	2915	2915	2915	0
566	20241022	091600	26241475	2915	2915	2915	2915	1
567	20241022	091500	26238560	2935	2935	2935	2935	0
568	20241022	091400	26238560	2935	2935	2935	2935	0
569	20241022	091300	26238560	2935	2915	2935	2915	80
570	20241022	091200	26005300	2915	2915	2915	2915	1
571	20241022	091100	26002385	2900	2900	2900	2900	0
572	20241022	091000	26002385	2900	2900	2900	2900	0
573	20241022	090900	26002385	2900	2910	2910	2900	3350
574	20241022	090800	16279670	2910	2910	2910	2910	8
575	20241022	090700	16256390	2910	2910	2910	2910	0
576	20241022	090600	16256390	2910	2910	2910	2910	0
577	20241022	090500	16256390	2910	2925	2930	2910	2106
578	20241022	090400	10126310	2930	2930	2930	2930	0
579	20241022	090300	10126310	2930	2930	2930	2930	20
580	20241022	090200	10067710	2910	2930	2930	2910	2030
581	20241022	090100	4150225	2920	2920	2920	2920	0
582	20241022	090000	4150225	2920	2930	2930	2920	1421