KissMeData/003470/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184000	496455265	2870	2870	2870	2870	4464
3	20241030	183900	496455265	2870	2870	2870	2870	0
4	20241030	183800	496455265	2870	2870	2870	2870	0
5	20241030	183700	496455265	2870	2870	2870	2870	0
6	20241030	183600	496455265	2870	2870	2870	2870	0
7	20241030	183500	496455265	2870	2870	2870	2870	0
8	20241030	183400	496455265	2870	2870	2870	2870	0
9	20241030	183300	496455265	2870	2870	2870	2870	0
10	20241030	183200	496455265	2870	2870	2870	2870	0
11	20241030	183100	496455265	2870	2870	2870	2870	0
12	20241030	183000	496455265	2870	2870	2870	2870	0
13	20241030	182900	496455265	2870	2870	2870	2870	0
14	20241030	182800	496455265	2870	2870	2870	2870	0
15	20241030	182700	496455265	2870	2870	2870	2870	0
16	20241030	182600	496455265	2870	2870	2870	2870	0
17	20241030	182500	496455265	2870	2870	2870	2870	0
18	20241030	182400	496455265	2870	2870	2870	2870	0
19	20241030	182300	496455265	2870	2870	2870	2870	0
20	20241030	182200	496455265	2870	2870	2870	2870	0
21	20241030	182100	496455265	2870	2870	2870	2870	0
22	20241030	182000	496455265	2870	2870	2870	2870	0
23	20241030	181900	496455265	2870	2870	2870	2870	0
24	20241030	181800	496455265	2870	2870	2870	2870	0
25	20241030	181700	496455265	2870	2870	2870	2870	0
26	20241030	181600	496455265	2870	2870	2870	2870	0
27	20241030	181500	496455265	2870	2870	2870	2870	0
28	20241030	181400	496455265	2870	2870	2870	2870	0
29	20241030	181300	496455265	2870	2870	2870	2870	0
30	20241030	181200	496455265	2870	2870	2870	2870	0
31	20241030	181100	496455265	2870	2870	2870	2870	0
32	20241030	181000	496455265	2870	2870	2870	2870	4464
33	20241030	180900	496455265	2870	2870	2870	2870	0
34	20241030	180800	496455265	2870	2870	2870	2870	0
35	20241030	180700	496455265	2870	2870	2870	2870	0
36	20241030	180600	496455265	2870	2870	2870	2870	0
37	20241030	180500	496455265	2870	2870	2870	2870	0
38	20241030	180400	496455265	2870	2870	2870	2870	0
39	20241030	180300	496455265	2870	2870	2870	2870	0
40	20241030	180200	496455265	2870	2870	2870	2870	0
41	20241030	180100	496455265	2870	2870	2870	2870	0
42	20241030	180000	496455265	2870	2870	2870	2870	0
43	20241030	175900	496455265	2870	2870	2870	2870	0
44	20241030	175800	496455265	2870	2870	2870	2870	0
45	20241030	175700	496455265	2870	2870	2870	2870	0
46	20241030	175600	496455265	2870	2870	2870	2870	0
47	20241030	175500	496455265	2870	2870	2870	2870	0
48	20241030	175400	496455265	2870	2870	2870	2870	0
49	20241030	175300	496455265	2870	2870	2870	2870	0
50	20241030	175200	496455265	2870	2870	2870	2870	0
51	20241030	175100	496455265	2870	2870	2870	2870	0
52	20241030	175000	496455265	2870	2870	2870	2870	0
53	20241030	174900	496455265	2870	2870	2870	2870	0
54	20241030	174800	496455265	2870	2870	2870	2870	0
55	20241030	174700	496455265	2870	2870	2870	2870	0
56	20241030	174600	496455265	2870	2870	2870	2870	0
57	20241030	174500	496455265	2870	2870	2870	2870	0
58	20241030	174400	496455265	2870	2870	2870	2870	0
59	20241030	174300	496455265	2870	2870	2870	2870	0
60	20241030	174200	496455265	2870	2870	2870	2870	0
61	20241030	174100	496455265	2870	2870	2870	2870	0
62	20241030	174000	496455265	2870	2870	2870	2870	4464
63	20241030	173900	496455265	2870	2870	2870	2870	0
64	20241030	173800	496455265	2870	2870	2870	2870	0
65	20241030	173700	496455265	2870	2870	2870	2870	0
66	20241030	173600	496455265	2870	2870	2870	2870	0
67	20241030	173500	496455265	2870	2870	2870	2870	0
68	20241030	173400	496455265	2870	2870	2870	2870	0
69	20241030	173300	496455265	2870	2870	2870	2870	0
70	20241030	173200	496455265	2870	2870	2870	2870	0
71	20241030	173100	496455265	2870	2870	2870	2870	0
72	20241030	173000	496455265	2870	2870	2870	2870	0
73	20241030	172900	496455265	2870	2870	2870	2870	0
74	20241030	172800	496455265	2870	2870	2870	2870	0
75	20241030	172700	496455265	2870	2870	2870	2870	0
76	20241030	172600	496455265	2870	2870	2870	2870	0
77	20241030	172500	496455265	2870	2870	2870	2870	0
78	20241030	172400	496455265	2870	2870	2870	2870	0
79	20241030	172300	496455265	2870	2870	2870	2870	0
80	20241030	172200	496455265	2870	2870	2870	2870	0
81	20241030	172100	496455265	2870	2870	2870	2870	0
82	20241030	172000	496455265	2870	2870	2870	2870	0
83	20241030	171900	496455265	2870	2870	2870	2870	0
84	20241030	171800	496455265	2870	2870	2870	2870	0
85	20241030	171700	496455265	2870	2870	2870	2870	0
86	20241030	171600	496455265	2870	2870	2870	2870	0
87	20241030	171500	496455265	2870	2870	2870	2870	0
88	20241030	171400	496455265	2870	2870	2870	2870	0
89	20241030	171300	496455265	2870	2870	2870	2870	0
90	20241030	171200	496455265	2870	2870	2870	2870	0
91	20241030	171100	496455265	2870	2870	2870	2870	0
92	20241030	171000	496455265	2870	2870	2870	2870	4464
93	20241030	170900	496455265	2870	2870	2870	2870	0
94	20241030	170800	496455265	2870	2870	2870	2870	0
95	20241030	170700	496455265	2870	2870	2870	2870	0
96	20241030	170600	496455265	2870	2870	2870	2870	0
97	20241030	170500	496455265	2870	2870	2870	2870	0
98	20241030	170400	496455265	2870	2870	2870	2870	0
99	20241030	170300	496455265	2870	2870	2870	2870	0
100	20241030	170200	496455265	2870	2870	2870	2870	0
101	20241030	170100	496455265	2870	2870	2870	2870	0
102	20241030	170000	496455265	2870	2870	2870	2870	0
103	20241030	165900	496455265	2870	2870	2870	2870	0
104	20241030	165800	496455265	2870	2870	2870	2870	0
105	20241030	165700	496455265	2870	2870	2870	2870	0
106	20241030	165600	496455265	2870	2870	2870	2870	0
107	20241030	165500	496455265	2870	2870	2870	2870	0
108	20241030	165400	496455265	2870	2870	2870	2870	0
109	20241030	165300	496455265	2870	2870	2870	2870	0
110	20241030	165200	496455265	2870	2870	2870	2870	0
111	20241030	165100	496455265	2870	2870	2870	2870	0
112	20241030	165000	496455265	2870	2870	2870	2870	0
113	20241030	164900	496455265	2870	2870	2870	2870	0
114	20241030	164800	496455265	2870	2870	2870	2870	0
115	20241030	164700	496455265	2870	2870	2870	2870	0
116	20241030	164600	496455265	2870	2870	2870	2870	0
117	20241030	164500	496455265	2870	2870	2870	2870	0
118	20241030	164400	496455265	2870	2870	2870	2870	0
119	20241030	164300	496455265	2870	2870	2870	2870	0
120	20241030	164200	496455265	2870	2870	2870	2870	0
121	20241030	164100	496455265	2870	2870	2870	2870	0
122	20241030	164000	496455265	2870	2870	2870	2870	4464
123	20241030	163900	496455265	2870	2870	2870	2870	0
124	20241030	163800	496455265	2870	2870	2870	2870	0
125	20241030	163700	496455265	2870	2870	2870	2870	0
126	20241030	163600	496455265	2870	2870	2870	2870	0
127	20241030	163500	496455265	2870	2870	2870	2870	0
128	20241030	163400	496455265	2870	2870	2870	2870	0
129	20241030	163300	496455265	2870	2870	2870	2870	0
130	20241030	163200	496455265	2870	2870	2870	2870	0
131	20241030	163100	496455265	2870	2870	2870	2870	0
132	20241030	163000	496455265	2870	2870	2870	2870	0
133	20241030	162900	496455265	2870	2870	2870	2870	0
134	20241030	162800	496455265	2870	2870	2870	2870	0
135	20241030	162700	496455265	2870	2870	2870	2870	0
136	20241030	162600	496455265	2870	2870	2870	2870	0
137	20241030	162500	496455265	2870	2870	2870	2870	0
138	20241030	162400	496455265	2870	2870	2870	2870	0
139	20241030	162300	496455265	2870	2870	2870	2870	0
140	20241030	162200	496455265	2870	2870	2870	2870	0
141	20241030	162100	496455265	2870	2870	2870	2870	0
142	20241030	162000	496455265	2870	2870	2870	2870	0
143	20241030	161900	496455265	2870	2870	2870	2870	0
144	20241030	161800	496455265	2870	2870	2870	2870	0
145	20241030	161700	496455265	2870	2870	2870	2870	0
146	20241030	161600	496455265	2870	2870	2870	2870	0
147	20241030	161500	496455265	2870	2870	2870	2870	0
148	20241030	161400	496455265	2870	2870	2870	2870	0
149	20241030	161300	496455265	2870	2870	2870	2870	0
150	20241030	161200	496455265	2870	2870	2870	2870	0
151	20241030	161100	496455265	2870	2870	2870	2870	0
152	20241030	161000	496455265	2870	2870	2870	2870	4464
153	20241030	160900	496455265	2870	2870	2870	2870	0
154	20241030	160800	496455265	2870	2870	2870	2870	0
155	20241030	160700	496455265	2870	2870	2870	2870	0
156	20241030	160600	496455265	2870	2870	2870	2870	0
157	20241030	160500	496455265	2870	2870	2870	2870	0
158	20241030	160400	496455265	2870	2870	2870	2870	0
159	20241030	160300	496455265	2870	2870	2870	2870	0
160	20241030	160200	496455265	2870	2870	2870	2870	0
161	20241030	160100	496455265	2870	2870	2870	2870	0
162	20241030	160000	496455265	2870	2870	2870	2870	0
163	20241030	155900	496455265	2870	2870	2870	2870	0
164	20241030	155800	496455265	2870	2870	2870	2870	0
165	20241030	155700	496455265	2870	2870	2870	2870	0
166	20241030	155600	496455265	2870	2870	2870	2870	0
167	20241030	155500	496455265	2870	2870	2870	2870	0
168	20241030	155400	496455265	2870	2870	2870	2870	0
169	20241030	155300	496455265	2870	2870	2870	2870	0
170	20241030	155200	496455265	2870	2870	2870	2870	0
171	20241030	155100	496455265	2870	2870	2870	2870	0
172	20241030	155000	496455265	2870	2870	2870	2870	0
173	20241030	154900	496455265	2870	2870	2870	2870	0
174	20241030	154800	496455265	2870	2870	2870	2870	0
175	20241030	154700	496455265	2870	2870	2870	2870	0
176	20241030	154600	496455265	2870	2870	2870	2870	0
177	20241030	154500	496455265	2870	2870	2870	2870	0
178	20241030	154400	496455265	2870	2870	2870	2870	0
179	20241030	154300	496455265	2870	2870	2870	2870	0
180	20241030	154200	496455265	2870	2870	2870	2870	0
181	20241030	154100	496455265	2870	2870	2870	2870	0
182	20241030	154000	496455265	2870	2870	2870	2870	4464
183	20241030	153900	496455265	2870	2870	2870	2870	0
184	20241030	153800	496455265	2870	2870	2870	2870	0
185	20241030	153700	496455265	2870	2870	2870	2870	0
186	20241030	153600	496455265	2870	2870	2870	2870	0
187	20241030	153500	496455265	2870	2870	2870	2870	0
188	20241030	153400	496455265	2870	2870	2870	2870	0
189	20241030	153300	496455265	2870	2870	2870	2870	0
190	20241030	153200	496455265	2870	2870	2870	2870	0
191	20241030	153100	496455265	2870	2870	2870	2870	0
192	20241030	153000	496455265	2870	2870	2870	2870	4464
193	20241030	152900	483643585	2870	2870	2870	2870	0
194	20241030	152800	483643585	2870	2870	2870	2870	0
195	20241030	152700	483643585	2870	2870	2870	2870	0
196	20241030	152600	483643585	2870	2870	2870	2870	0
197	20241030	152500	483643585	2870	2870	2870	2870	0
198	20241030	152400	483643585	2870	2870	2870	2870	0
199	20241030	152300	483643585	2870	2870	2870	2870	0
200	20241030	152200	483643585	2870	2870	2870	2870	0
201	20241030	152100	483643585	2870	2870	2870	2870	0
202	20241030	152000	483643585	2870	2870	2870	2870	0
203	20241030	151900	483643585	2870	2855	2870	2845	3020
204	20241030	151800	475028380	2870	2870	2870	2870	0
205	20241030	151700	475028380	2870	2860	2870	2855	200
206	20241030	151600	474457200	2870	2870	2870	2870	5
207	20241030	151500	474442850	2860	2870	2870	2860	831
208	20241030	151400	472060920	2870	2870	2870	2870	0
209	20241030	151300	472060920	2870	2870	2870	2870	0
210	20241030	151200	472060920	2870	2870	2870	2870	0
211	20241030	151100	472060920	2870	2865	2870	2865	50
212	20241030	151000	471917665	2865	2865	2865	2865	30
213	20241030	150900	471831715	2870	2870	2870	2870	0
214	20241030	150800	471831715	2870	2870	2870	2870	0
215	20241030	150700	471831715	2870	2870	2870	2870	0
216	20241030	150600	471831715	2870	2870	2870	2870	0
217	20241030	150500	471831715	2870	2870	2870	2870	0
218	20241030	150400	471831715	2870	2870	2870	2870	0
219	20241030	150300	471831715	2870	2870	2870	2870	0
220	20241030	150200	471831715	2870	2870	2870	2870	0
221	20241030	150100	471831715	2870	2870	2870	2870	5
222	20241030	150000	471817365	2865	2865	2865	2865	215
223	20241030	145900	471201390	2870	2870	2870	2870	84
224	20241030	145800	470960310	2870	2870	2870	2870	0
225	20241030	145700	470960310	2870	2870	2870	2870	10
226	20241030	145600	470931610	2865	2865	2865	2865	0
227	20241030	145500	470931610	2865	2865	2865	2865	154
228	20241030	145400	470490400	2870	2870	2870	2870	0
229	20241030	145300	470490400	2870	2870	2870	2870	1
230	20241030	145200	470487530	2870	2870	2870	2870	0
231	20241030	145100	470487530	2870	2870	2870	2870	0
232	20241030	145000	470487530	2870	2870	2870	2870	0
233	20241030	144900	470487530	2870	2870	2870	2870	0
234	20241030	144800	470487530	2870	2870	2870	2870	0
235	20241030	144700	470487530	2870	2870	2870	2870	1
236	20241030	144600	470484660	2870	2870	2870	2870	4
237	20241030	144500	470473180	2870	2865	2870	2865	90
238	20241030	144400	470215280	2865	2865	2865	2865	120
239	20241030	144300	469871480	2870	2870	2870	2870	0
240	20241030	144200	469871480	2870	2870	2870	2870	0
241	20241030	144100	469871480	2870	2870	2870	2870	0
242	20241030	144000	469871480	2870	2870	2870	2870	0
243	20241030	143900	469871480	2870	2870	2870	2870	0
244	20241030	143800	469871480	2870	2870	2870	2870	465
245	20241030	143700	468536930	2870	2870	2870	2870	0
246	20241030	143600	468536930	2870	2870	2870	2870	1000
247	20241030	143500	465666930	2870	2870	2870	2870	0
248	20241030	143400	465666930	2870	2870	2870	2870	0
249	20241030	143300	465666930	2870	2875	2875	2870	210
250	20241030	143200	465064180	2875	2875	2875	2870	416
251	20241030	143100	463870185	2870	2870	2870	2870	531
252	20241030	143000	462346215	2870	2870	2870	2870	100
253	20241030	142900	462059215	2875	2875	2875	2875	0
254	20241030	142800	462059215	2875	2875	2875	2875	0
255	20241030	142700	462059215	2875	2875	2875	2875	0
256	20241030	142600	462059215	2875	2875	2875	2875	0
257	20241030	142500	462059215	2875	2875	2875	2875	2
258	20241030	142400	462053465	2870	2875	2875	2870	8
259	20241030	142300	462030500	2875	2875	2875	2875	549
260	20241030	142200	460452125	2870	2865	2870	2865	2147
261	20241030	142100	454292505	2860	2860	2860	2860	0
262	20241030	142000	454292505	2860	2860	2860	2860	0
263	20241030	141900	454292505	2860	2860	2860	2860	44
264	20241030	141800	454166665	2860	2860	2860	2860	56
265	20241030	141700	454006505	2865	2865	2865	2865	0
266	20241030	141600	454006505	2865	2865	2865	2865	0
267	20241030	141500	454006505	2865	2865	2865	2865	0
268	20241030	141400	454006505	2865	2865	2865	2865	0
269	20241030	141300	454006505	2865	2865	2865	2865	2
270	20241030	141200	454000775	2860	2860	2860	2860	502
271	20241030	141100	452565055	2860	2855	2860	2855	1200
272	20241030	141000	449134045	2855	2855	2855	2855	1
273	20241030	140900	449131190	2855	2855	2855	2855	0
274	20241030	140800	449131190	2855	2855	2855	2855	0
275	20241030	140700	449131190	2855	2855	2855	2855	0
276	20241030	140600	449131190	2855	2855	2855	2855	0
277	20241030	140500	449131190	2855	2855	2855	2855	0
278	20241030	140400	449131190	2855	2855	2855	2855	0
279	20241030	140300	449131190	2855	2855	2855	2855	1
280	20241030	140200	449128335	2855	2855	2855	2855	0
281	20241030	140100	449128335	2855	2855	2855	2855	0
282	20241030	140000	449128335	2855	2855	2855	2855	2
283	20241030	135900	449122625	2845	2845	2845	2845	0
284	20241030	135800	449122625	2845	2845	2845	2845	1
285	20241030	135700	449119780	2850	2850	2850	2850	0
286	20241030	135600	449119780	2850	2850	2850	2850	1
287	20241030	135500	449116930	2850	2855	2855	2845	1234
288	20241030	135400	445603490	2855	2855	2855	2855	2392
289	20241030	135300	438774330	2845	2845	2845	2845	0
290	20241030	135200	438774330	2845	2845	2845	2845	0
291	20241030	135100	438774330	2845	2845	2845	2845	0
292	20241030	135000	438774330	2845	2845	2845	2845	0
293	20241030	134900	438774330	2845	2835	2845	2835	10276
294	20241030	134800	409561035	2840	2850	2850	2820	28792
295	20241030	134700	328179615	2855	2855	2855	2855	300
296	20241030	134600	327323115	2855	2855	2855	2855	0
297	20241030	134500	327323115	2855	2855	2855	2855	0
298	20241030	134400	327323115	2855	2855	2855	2855	215
299	20241030	134300	326709290	2855	2855	2855	2855	1000
300	20241030	134200	323854290	2855	2855	2855	2855	1
301	20241030	134100	323851435	2850	2860	2860	2850	8969
302	20241030	134000	298280355	2860	2860	2860	2860	50
303	20241030	133900	298137355	2860	2860	2860	2860	2
304	20241030	133800	298131635	2860	2860	2860	2860	13
305	20241030	133700	298094455	2860	2860	2860	2860	0
306	20241030	133600	298094455	2860	2860	2860	2860	0
307	20241030	133500	298094455	2860	2860	2860	2860	119
308	20241030	133400	297754115	2860	2865	2865	2860	360
309	20241030	133300	296724460	2870	2870	2870	2870	0
310	20241030	133200	296724460	2870	2870	2870	2870	0
311	20241030	133100	296724460	2870	2870	2870	2870	0
312	20241030	133000	296724460	2870	2870	2870	2870	0
313	20241030	132900	296724460	2870	2870	2870	2870	0
314	20241030	132800	296724460	2870	2870	2870	2870	0
315	20241030	132700	296724460	2870	2870	2870	2870	15
316	20241030	132600	296681410	2870	2870	2870	2870	0
317	20241030	132500	296681410	2870	2870	2870	2870	3
318	20241030	132400	296672800	2870	2870	2870	2870	0
319	20241030	132300	296672800	2870	2865	2870	2865	6
320	20241030	132200	296655605	2850	2850	2850	2850	0
321	20241030	132100	296655605	2850	2850	2850	2850	0
322	20241030	132000	296655605	2850	2850	2850	2850	0
323	20241030	131900	296655605	2850	2850	2850	2850	0
324	20241030	131800	296655605	2850	2850	2850	2850	0
325	20241030	131700	296655605	2850	2850	2850	2850	0
326	20241030	131600	296655605	2850	2865	2865	2850	800
327	20241030	131500	294373665	2870	2870	2870	2870	0
328	20241030	131400	294373665	2870	2870	2870	2870	0
329	20241030	131300	294373665	2870	2870	2870	2870	0
330	20241030	131200	294373665	2870	2870	2870	2870	1
331	20241030	131100	294370795	2870	2870	2870	2870	0
332	20241030	131000	294370795	2870	2870	2870	2870	0
333	20241030	130900	294370795	2870	2870	2870	2870	1
334	20241030	130800	294367925	2870	2870	2870	2870	0
335	20241030	130700	294367925	2870	2870	2870	2870	0
336	20241030	130600	294367925	2870	2870	2870	2870	3
337	20241030	130500	294359315	2865	2865	2865	2865	2
338	20241030	130400	294353585	2860	2860	2860	2860	0
339	20241030	130300	294353585	2860	2860	2860	2860	1
340	20241030	130200	294350725	2855	2855	2855	2855	0
341	20241030	130100	294350725	2855	2865	2865	2855	510
342	20241030	130000	292892735	2875	2875	2875	2875	0
343	20241030	125900	292892735	2875	2875	2875	2875	0
344	20241030	125800	292892735	2875	2875	2875	2875	0
345	20241030	125700	292892735	2875	2875	2875	2875	0
346	20241030	125600	292892735	2875	2875	2875	2875	0
347	20241030	125500	292892735	2875	2875	2875	2875	0
348	20241030	125400	292892735	2875	2875	2875	2875	0
349	20241030	125300	292892735	2875	2875	2875	2875	0
350	20241030	125200	292892735	2875	2875	2875	2875	10
351	20241030	125100	292863985	2870	2870	2870	2870	0
352	20241030	125000	292863985	2870	2870	2870	2870	0
353	20241030	124900	292863985	2870	2870	2870	2870	0
354	20241030	124800	292863985	2870	2870	2870	2870	0
355	20241030	124700	292863985	2870	2870	2870	2870	6
356	20241030	124600	292846765	2875	2875	2875	2875	0
357	20241030	124500	292846765	2875	2875	2875	2875	0
358	20241030	124400	292846765	2875	2875	2875	2875	0
359	20241030	124300	292846765	2875	2875	2875	2875	0
360	20241030	124200	292846765	2875	2875	2875	2875	2
361	20241030	124100	292841015	2875	2875	2875	2875	0
362	20241030	124000	292841015	2875	2875	2875	2875	0
363	20241030	123900	292841015	2875	2875	2875	2875	0
364	20241030	123800	292841015	2875	2875	2875	2875	0
365	20241030	123700	292841015	2875	2875	2875	2875	0
366	20241030	123600	292841015	2875	2875	2875	2875	0
367	20241030	123500	292841015	2875	2875	2875	2875	0
368	20241030	123400	292841015	2875	2875	2875	2875	0
369	20241030	123300	292841015	2875	2875	2875	2875	0
370	20241030	123200	292841015	2875	2875	2875	2875	0
371	20241030	123100	292841015	2875	2875	2875	2875	5
372	20241030	123000	292826640	2875	2875	2875	2875	0
373	20241030	122900	292826640	2875	2875	2875	2875	0
374	20241030	122800	292826640	2875	2870	2875	2870	5841
375	20241030	122700	276036515	2870	2870	2870	2870	2000
376	20241030	122600	270296515	2860	2860	2860	2860	1460
377	20241030	122500	266120915	2860	2860	2860	2860	0
378	20241030	122400	266120915	2860	2860	2860	2860	2
379	20241030	122300	266115195	2860	2860	2860	2860	0
380	20241030	122200	266115195	2860	2860	2860	2860	10
381	20241030	122100	266086595	2855	2855	2855	2855	34
382	20241030	122000	265989525	2860	2860	2860	2860	0
383	20241030	121900	265989525	2860	2860	2860	2860	0
384	20241030	121800	265989525	2860	2860	2860	2860	10
385	20241030	121700	265960925	2850	2850	2850	2850	0
386	20241030	121600	265960925	2850	2850	2850	2850	0
387	20241030	121500	265960925	2850	2870	2870	2830	22701
388	20241030	121400	201351985	2885	2885	2885	2885	0
389	20241030	121300	201351985	2885	2885	2885	2885	0
390	20241030	121200	201351985	2885	2880	2885	2880	5
391	20241030	121100	201337570	2880	2880	2880	2880	2
392	20241030	121000	201331810	2885	2885	2885	2885	0
393	20241030	120900	201331810	2885	2885	2885	2885	0
394	20241030	120800	201331810	2885	2885	2885	2885	0
395	20241030	120700	201331810	2885	2885	2885	2885	0
396	20241030	120600	201331810	2885	2885	2885	2885	0
397	20241030	120500	201331810	2885	2885	2885	2885	0
398	20241030	120400	201331810	2885	2885	2885	2885	0
399	20241030	120300	201331810	2885	2880	2885	2880	5
400	20241030	120200	201317395	2870	2870	2870	2870	0
401	20241030	120100	201317395	2870	2875	2875	2870	170
402	20241030	120000	200828865	2880	2880	2880	2880	0
403	20241030	115900	200828865	2880	2880	2880	2880	1
404	20241030	115800	200825985	2885	2885	2885	2885	0
405	20241030	115700	200825985	2885	2885	2885	2885	0
406	20241030	115600	200825985	2885	2885	2885	2885	0
407	20241030	115500	200825985	2885	2885	2885	2885	0
408	20241030	115400	200825985	2885	2885	2885	2885	0
409	20241030	115300	200825985	2885	2885	2885	2885	0
410	20241030	115200	200825985	2885	2885	2885	2885	0
411	20241030	115100	200825985	2885	2885	2885	2885	10
412	20241030	115000	200797135	2875	2875	2875	2875	100
413	20241030	114900	200509635	2885	2885	2885	2885	0
414	20241030	114800	200509635	2885	2885	2885	2885	0
415	20241030	114700	200509635	2885	2885	2885	2885	0
416	20241030	114600	200509635	2885	2885	2885	2885	100
417	20241030	114500	200221135	2885	2885	2885	2885	5
418	20241030	114400	200206710	2885	2885	2885	2885	0
419	20241030	114300	200206710	2885	2885	2885	2885	10
420	20241030	114200	200177860	2880	2880	2880	2880	0
421	20241030	114100	200177860	2880	2880	2880	2880	31
422	20241030	114000	200088580	2885	2885	2885	2885	0
423	20241030	113900	200088580	2885	2885	2885	2885	0
424	20241030	113800	200088580	2885	2885	2885	2885	0
425	20241030	113700	200088580	2885	2885	2885	2885	0
426	20241030	113600	200088580	2885	2885	2885	2885	10
427	20241030	113500	200059730	2880	2880	2880	2880	9
428	20241030	113400	200033810	2875	2880	2880	2875	88
429	20241030	113300	199780785	2880	2880	2880	2880	240
430	20241030	113200	199089585	2880	2885	2885	2880	642
431	20241030	113100	197240575	2880	2880	2880	2880	0
432	20241030	113000	197240575	2880	2880	2880	2880	109
433	20241030	112900	196926655	2890	2890	2890	2890	0
434	20241030	112800	196926655	2890	2890	2890	2890	0
435	20241030	112700	196926655	2890	2890	2890	2890	10
436	20241030	112600	196897755	2880	2880	2880	2880	88
437	20241030	112500	196644315	2875	2875	2875	2875	2
438	20241030	112400	196638565	2880	2880	2880	2880	111
439	20241030	112300	196318885	2885	2885	2885	2885	1
440	20241030	112200	196316000	2890	2895	2895	2890	61
441	20241030	112100	196139705	2890	2890	2890	2890	3464
442	20241030	112000	186128745	2885	2885	2885	2885	480
443	20241030	111900	184743945	2885	2885	2885	2885	0
444	20241030	111800	184743945	2885	2880	2885	2880	19
445	20241030	111700	184689175	2885	2885	2885	2885	350
446	20241030	111600	183679425	2885	2880	2885	2880	697
447	20241030	111500	181672015	2885	2885	2885	2885	0
448	20241030	111400	181672015	2885	2885	2885	2885	20
449	20241030	111300	181614315	2885	2885	2885	2885	0
450	20241030	111200	181614315	2885	2880	2885	2880	31
451	20241030	111100	181525030	2880	2875	2880	2875	510
452	20241030	111000	180056280	2880	2880	2880	2880	0
453	20241030	110900	180056280	2880	2880	2880	2880	0
454	20241030	110800	180056280	2880	2880	2880	2880	0
455	20241030	110700	180056280	2880	2880	2880	2880	0
456	20241030	110600	180056280	2880	2885	2885	2880	265
457	20241030	110500	179292015	2880	2880	2880	2880	2
458	20241030	110400	179286255	2885	2885	2885	2885	812
459	20241030	110300	176943635	2885	2885	2885	2885	0
460	20241030	110200	176943635	2885	2880	2885	2880	1002
461	20241030	110100	174057870	2875	2875	2875	2875	1383
462	20241030	110000	170081745	2870	2870	2870	2870	120
463	20241030	105900	169737345	2870	2870	2870	2870	10
464	20241030	105800	169708645	2870	2870	2870	2870	510
465	20241030	105700	168244945	2870	2870	2870	2870	1101
466	20241030	105600	165085075	2870	2870	2870	2870	0
467	20241030	105500	165085075	2870	2870	2870	2870	0
468	20241030	105400	165085075	2870	2870	2870	2870	0
469	20241030	105300	165085075	2870	2870	2870	2870	92
470	20241030	105200	164821035	2870	2870	2870	2860	64
471	20241030	105100	164637365	2870	2870	2870	2870	0
472	20241030	105000	164637365	2870	2870	2870	2870	22
473	20241030	104900	164574225	2870	2870	2870	2870	2
474	20241030	104800	164568485	2860	2860	2860	2860	1
475	20241030	104700	164565625	2870	2870	2870	2870	18
476	20241030	104600	164513965	2870	2870	2870	2870	216
477	20241030	104500	163894045	2870	2870	2880	2870	154
478	20241030	104400	163451155	2870	2875	2875	2860	690
479	20241030	104300	161468895	2875	2875	2875	2875	924
480	20241030	104200	158812395	2875	2875	2875	2875	26
481	20241030	104100	158737645	2880	2875	2880	2875	40
482	20241030	104000	158622635	2865	2875	2875	2865	105
483	20241030	103900	158320810	2875	2875	2875	2875	0
484	20241030	103800	158320810	2875	2875	2875	2875	0
485	20241030	103700	158320810	2875	2875	2875	2875	0
486	20241030	103600	158320810	2875	2875	2875	2875	835
487	20241030	103500	155920185	2875	2875	2875	2875	1
488	20241030	103400	155917310	2875	2875	2875	2875	0
489	20241030	103300	155917310	2875	2875	2875	2875	0
490	20241030	103200	155917310	2875	2875	2875	2875	0
491	20241030	103100	155917310	2875	2875	2875	2875	10
492	20241030	103000	155888560	2870	2870	2870	2870	1
493	20241030	102900	155885690	2875	2875	2875	2875	5
494	20241030	102800	155871315	2875	2870	2875	2870	18
495	20241030	102700	155819650	2870	2870	2870	2870	821
496	20241030	102600	153463380	2865	2865	2865	2865	53
497	20241030	102500	153311535	2870	2870	2870	2870	412
498	20241030	102400	152129095	2870	2870	2870	2870	261
499	20241030	102300	151380025	2870	2870	2870	2870	0
500	20241030	102200	151380025	2870	2870	2870	2870	1042
501	20241030	102100	148389485	2870	2865	2870	2865	159
502	20241030	102000	147933910	2870	2870	2870	2870	20
503	20241030	101900	147876510	2870	2870	2870	2870	133
504	20241030	101800	147494800	2860	2860	2860	2860	1089
505	20241030	101700	144380260	2860	2860	2860	2860	0
506	20241030	101600	144380260	2860	2860	2860	2860	10
507	20241030	101500	144351660	2855	2855	2855	2855	0
508	20241030	101400	144351660	2855	2855	2855	2855	156
509	20241030	101300	143906280	2860	2860	2860	2860	0
510	20241030	101200	143906280	2860	2860	2860	2860	10
511	20241030	101100	143877680	2860	2860	2860	2860	10
512	20241030	101000	143849080	2860	2860	2860	2860	2
513	20241030	100900	143843360	2855	2855	2855	2855	32
514	20241030	100800	143752000	2860	2850	2860	2850	15
515	20241030	100700	143709150	2860	2860	2860	2860	407
516	20241030	100600	142545130	2860	2860	2860	2860	5
517	20241030	100500	142530830	2845	2845	2845	2845	0
518	20241030	100400	142530830	2845	2845	2845	2845	0
519	20241030	100300	142530830	2845	2855	2855	2845	3
520	20241030	100200	142522285	2840	2840	2840	2840	0
521	20241030	100100	142522285	2840	2840	2850	2840	153
522	20241030	100000	142087665	2840	2845	2845	2840	1410
523	20241030	095900	138076220	2835	2860	2860	2835	18001
524	20241030	095800	86919850	2860	2860	2860	2860	10
525	20241030	095700	86891250	2860	2860	2860	2860	11
526	20241030	095600	86859790	2850	2850	2850	2850	16
527	20241030	095500	86814190	2860	2860	2860	2860	303
528	20241030	095400	85947610	2860	2860	2860	2860	0
529	20241030	095300	85947610	2860	2860	2860	2860	1
530	20241030	095200	85944750	2860	2855	2860	2855	87
531	20241030	095100	85696360	2860	2860	2860	2860	0
532	20241030	095000	85696360	2860	2860	2860	2860	0
533	20241030	094900	85696360	2860	2860	2860	2860	19
534	20241030	094800	85642020	2855	2855	2855	2855	0
535	20241030	094700	85642020	2855	2855	2855	2845	401
536	20241030	094600	84499795	2860	2860	2860	2860	1
537	20241030	094500	84496935	2860	2860	2860	2860	1
538	20241030	094400	84494075	2860	2860	2860	2860	80
539	20241030	094300	84265275	2850	2850	2850	2850	11670
540	20241030	094200	51005775	2860	2860	2860	2860	33
541	20241030	094100	50911395	2860	2855	2860	2850	101
542	20241030	094000	50623530	2850	2850	2850	2850	739
543	20241030	093900	48517380	2850	2850	2850	2845	541
544	20241030	093800	46978225	2850	2850	2850	2850	33
545	20241030	093700	46884175	2850	2845	2850	2845	2141
546	20241030	093600	40792860	2845	2850	2850	2845	673
547	20241030	093500	38877420	2850	2860	2860	2850	8112
548	20241030	093400	15743465	2870	2870	2870	2870	6
549	20241030	093300	15726245	2870	2870	2870	2870	2
550	20241030	093200	15720505	2870	2870	2870	2870	1
551	20241030	093100	15717635	2870	2870	2870	2870	3
552	20241030	093000	15709025	2870	2870	2870	2870	17
553	20241030	092900	15660235	2870	2870	2870	2870	9
554	20241030	092800	15634405	2870	2870	2870	2860	177
555	20241030	092700	15128135	2870	2870	2870	2870	2
556	20241030	092600	15122395	2870	2870	2870	2870	0
557	20241030	092500	15122395	2870	2870	2870	2870	0
558	20241030	092400	15122395	2870	2870	2870	2870	0
559	20241030	092300	15122395	2870	2870	2870	2870	40
560	20241030	092200	15007595	2870	2865	2870	2865	1011
561	20241030	092100	12108910	2865	2865	2865	2865	0
562	20241030	092000	12108910	2865	2865	2865	2865	307
563	20241030	091900	11229355	2865	2865	2865	2865	1
564	20241030	091800	11226490	2860	2860	2860	2860	15
565	20241030	091700	11183590	2860	2860	2860	2860	1
566	20241030	091600	11180730	2865	2865	2865	2865	10
567	20241030	091500	11152080	2865	2865	2865	2865	10
568	20241030	091400	11123430	2865	2865	2865	2865	6
569	20241030	091300	11106240	2855	2865	2865	2855	990
570	20241030	091200	8278695	2865	2860	2865	2860	28
571	20241030	091100	8198565	2860	2865	2865	2860	689
572	20241030	091000	6227640	2870	2870	2870	2870	2
573	20241030	090900	6221900	2865	2865	2865	2865	101
574	20241030	090800	5932535	2870	2870	2870	2870	39
575	20241030	090700	5820605	2865	2870	2870	2865	706
576	20241030	090600	3797385	2870	2870	2870	2865	95
577	20241030	090500	3524935	2870	2870	2870	2870	16
578	20241030	090400	3479015	2870	2870	2870	2870	6
579	20241030	090300	3461795	2870	2870	2870	2870	212
580	20241030	090200	2853355	2885	2870	2890	2870	124
581	20241030	090100	2497400	2890	2875	2890	2875	641
582	20241030	090000	654370	2875	2870	2875	2870	228