KissMeData/003470/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184000	187485310	2960	2960	2960	2960	3141
3	20241015	183900	187485310	2960	2960	2960	2960	0
4	20241015	183800	187485310	2960	2960	2960	2960	0
5	20241015	183700	187485310	2960	2960	2960	2960	0
6	20241015	183600	187485310	2960	2960	2960	2960	0
7	20241015	183500	187485310	2960	2960	2960	2960	0
8	20241015	183400	187485310	2960	2960	2960	2960	0
9	20241015	183300	187485310	2960	2960	2960	2960	0
10	20241015	183200	187485310	2960	2960	2960	2960	0
11	20241015	183100	187485310	2960	2960	2960	2960	0
12	20241015	183000	187485310	2960	2960	2960	2960	0
13	20241015	182900	187485310	2960	2960	2960	2960	0
14	20241015	182800	187485310	2960	2960	2960	2960	0
15	20241015	182700	187485310	2960	2960	2960	2960	0
16	20241015	182600	187485310	2960	2960	2960	2960	0
17	20241015	182500	187485310	2960	2960	2960	2960	0
18	20241015	182400	187485310	2960	2960	2960	2960	0
19	20241015	182300	187485310	2960	2960	2960	2960	0
20	20241015	182200	187485310	2960	2960	2960	2960	0
21	20241015	182100	187485310	2960	2960	2960	2960	0
22	20241015	182000	187485310	2960	2960	2960	2960	0
23	20241015	181900	187485310	2960	2960	2960	2960	0
24	20241015	181800	187485310	2960	2960	2960	2960	0
25	20241015	181700	187485310	2960	2960	2960	2960	0
26	20241015	181600	187485310	2960	2960	2960	2960	0
27	20241015	181500	187485310	2960	2960	2960	2960	0
28	20241015	181400	187485310	2960	2960	2960	2960	0
29	20241015	181300	187485310	2960	2960	2960	2960	0
30	20241015	181200	187485310	2960	2960	2960	2960	0
31	20241015	181100	187485310	2960	2960	2960	2960	0
32	20241015	181000	187485310	2960	2960	2960	2960	3141
33	20241015	180900	187485310	2960	2960	2960	2960	0
34	20241015	180800	187485310	2960	2960	2960	2960	0
35	20241015	180700	187485310	2960	2960	2960	2960	0
36	20241015	180600	187485310	2960	2960	2960	2960	0
37	20241015	180500	187485310	2960	2960	2960	2960	0
38	20241015	180400	187485310	2960	2960	2960	2960	0
39	20241015	180300	187485310	2960	2960	2960	2960	0
40	20241015	180200	187485310	2960	2960	2960	2960	0
41	20241015	180100	187485310	2960	2960	2960	2960	0
42	20241015	180000	187485310	2960	2960	2960	2960	0
43	20241015	175900	187485310	2960	2960	2960	2960	0
44	20241015	175800	187485310	2960	2960	2960	2960	0
45	20241015	175700	187485310	2960	2960	2960	2960	0
46	20241015	175600	187485310	2960	2960	2960	2960	0
47	20241015	175500	187485310	2960	2960	2960	2960	0
48	20241015	175400	187485310	2960	2960	2960	2960	0
49	20241015	175300	187485310	2960	2960	2960	2960	0
50	20241015	175200	187485310	2960	2960	2960	2960	0
51	20241015	175100	187485310	2960	2960	2960	2960	0
52	20241015	175000	187485310	2960	2960	2960	2960	0
53	20241015	174900	187485310	2960	2960	2960	2960	0
54	20241015	174800	187485310	2960	2960	2960	2960	0
55	20241015	174700	187485310	2960	2960	2960	2960	0
56	20241015	174600	187485310	2960	2960	2960	2960	0
57	20241015	174500	187485310	2960	2960	2960	2960	0
58	20241015	174400	187485310	2960	2960	2960	2960	0
59	20241015	174300	187485310	2960	2960	2960	2960	0
60	20241015	174200	187485310	2960	2960	2960	2960	0
61	20241015	174100	187485310	2960	2960	2960	2960	0
62	20241015	174000	187485310	2960	2960	2960	2960	3141
63	20241015	173900	187485310	2960	2960	2960	2960	0
64	20241015	173800	187485310	2960	2960	2960	2960	0
65	20241015	173700	187485310	2960	2960	2960	2960	0
66	20241015	173600	187485310	2960	2960	2960	2960	0
67	20241015	173500	187485310	2960	2960	2960	2960	0
68	20241015	173400	187485310	2960	2960	2960	2960	0
69	20241015	173300	187485310	2960	2960	2960	2960	0
70	20241015	173200	187485310	2960	2960	2960	2960	0
71	20241015	173100	187485310	2960	2960	2960	2960	0
72	20241015	173000	187485310	2960	2960	2960	2960	0
73	20241015	172900	187485310	2960	2960	2960	2960	0
74	20241015	172800	187485310	2960	2960	2960	2960	0
75	20241015	172700	187485310	2960	2960	2960	2960	0
76	20241015	172600	187485310	2960	2960	2960	2960	0
77	20241015	172500	187485310	2960	2960	2960	2960	0
78	20241015	172400	187485310	2960	2960	2960	2960	0
79	20241015	172300	187485310	2960	2960	2960	2960	0
80	20241015	172200	187485310	2960	2960	2960	2960	0
81	20241015	172100	187485310	2960	2960	2960	2960	0
82	20241015	172000	187485310	2960	2960	2960	2960	0
83	20241015	171900	187485310	2960	2960	2960	2960	0
84	20241015	171800	187485310	2960	2960	2960	2960	0
85	20241015	171700	187485310	2960	2960	2960	2960	0
86	20241015	171600	187485310	2960	2960	2960	2960	0
87	20241015	171500	187485310	2960	2960	2960	2960	0
88	20241015	171400	187485310	2960	2960	2960	2960	0
89	20241015	171300	187485310	2960	2960	2960	2960	0
90	20241015	171200	187485310	2960	2960	2960	2960	0
91	20241015	171100	187485310	2960	2960	2960	2960	0
92	20241015	171000	187485310	2960	2960	2960	2960	3141
93	20241015	170900	187485310	2960	2960	2960	2960	0
94	20241015	170800	187485310	2960	2960	2960	2960	0
95	20241015	170700	187485310	2960	2960	2960	2960	0
96	20241015	170600	187485310	2960	2960	2960	2960	0
97	20241015	170500	187485310	2960	2960	2960	2960	0
98	20241015	170400	187485310	2960	2960	2960	2960	0
99	20241015	170300	187485310	2960	2960	2960	2960	0
100	20241015	170200	187485310	2960	2960	2960	2960	0
101	20241015	170100	187485310	2960	2960	2960	2960	0
102	20241015	170000	187485310	2960	2960	2960	2960	0
103	20241015	165900	187485310	2960	2960	2960	2960	0
104	20241015	165800	187485310	2960	2960	2960	2960	0
105	20241015	165700	187485310	2960	2960	2960	2960	0
106	20241015	165600	187485310	2960	2960	2960	2960	0
107	20241015	165500	187485310	2960	2960	2960	2960	0
108	20241015	165400	187485310	2960	2960	2960	2960	0
109	20241015	165300	187485310	2960	2960	2960	2960	0
110	20241015	165200	187485310	2960	2960	2960	2960	0
111	20241015	165100	187485310	2960	2960	2960	2960	0
112	20241015	165000	187485310	2960	2960	2960	2960	0
113	20241015	164900	187485310	2960	2960	2960	2960	0
114	20241015	164800	187485310	2960	2960	2960	2960	0
115	20241015	164700	187485310	2960	2960	2960	2960	0
116	20241015	164600	187485310	2960	2960	2960	2960	0
117	20241015	164500	187485310	2960	2960	2960	2960	0
118	20241015	164400	187485310	2960	2960	2960	2960	0
119	20241015	164300	187485310	2960	2960	2960	2960	0
120	20241015	164200	187485310	2960	2960	2960	2960	0
121	20241015	164100	187485310	2960	2960	2960	2960	0
122	20241015	164000	187485310	2960	2960	2960	2960	3141
123	20241015	163900	187485310	2960	2960	2960	2960	0
124	20241015	163800	187485310	2960	2960	2960	2960	0
125	20241015	163700	187485310	2960	2960	2960	2960	0
126	20241015	163600	187485310	2960	2960	2960	2960	0
127	20241015	163500	187485310	2960	2960	2960	2960	0
128	20241015	163400	187485310	2960	2960	2960	2960	0
129	20241015	163300	187485310	2960	2960	2960	2960	0
130	20241015	163200	187485310	2960	2960	2960	2960	0
131	20241015	163100	187485310	2960	2960	2960	2960	0
132	20241015	163000	187485310	2960	2960	2960	2960	0
133	20241015	162900	187485310	2960	2960	2960	2960	0
134	20241015	162800	187485310	2960	2960	2960	2960	0
135	20241015	162700	187485310	2960	2960	2960	2960	0
136	20241015	162600	187485310	2960	2960	2960	2960	0
137	20241015	162500	187485310	2960	2960	2960	2960	0
138	20241015	162400	187485310	2960	2960	2960	2960	0
139	20241015	162300	187485310	2960	2960	2960	2960	0
140	20241015	162200	187485310	2960	2960	2960	2960	0
141	20241015	162100	187485310	2960	2960	2960	2960	0
142	20241015	162000	187485310	2960	2960	2960	2960	0
143	20241015	161900	187485310	2960	2960	2960	2960	0
144	20241015	161800	187485310	2960	2960	2960	2960	0
145	20241015	161700	187485310	2960	2960	2960	2960	0
146	20241015	161600	187485310	2960	2960	2960	2960	0
147	20241015	161500	187485310	2960	2960	2960	2960	0
148	20241015	161400	187485310	2960	2960	2960	2960	0
149	20241015	161300	187485310	2960	2960	2960	2960	0
150	20241015	161200	187485310	2960	2960	2960	2960	0
151	20241015	161100	187485310	2960	2960	2960	2960	0
152	20241015	161000	187485310	2960	2960	2960	2960	3141
153	20241015	160900	187485310	2960	2960	2960	2960	0
154	20241015	160800	187485310	2960	2960	2960	2960	0
155	20241015	160700	187485310	2960	2960	2960	2960	0
156	20241015	160600	187485310	2960	2960	2960	2960	0
157	20241015	160500	187485310	2960	2960	2960	2960	0
158	20241015	160400	187485310	2960	2960	2960	2960	0
159	20241015	160300	187485310	2960	2960	2960	2960	0
160	20241015	160200	187485310	2960	2960	2960	2960	0
161	20241015	160100	187485310	2960	2960	2960	2960	0
162	20241015	160000	187485310	2960	2960	2960	2960	0
163	20241015	155900	187485310	2960	2960	2960	2960	0
164	20241015	155800	187485310	2960	2960	2960	2960	0
165	20241015	155700	187485310	2960	2960	2960	2960	0
166	20241015	155600	187485310	2960	2960	2960	2960	0
167	20241015	155500	187485310	2960	2960	2960	2960	0
168	20241015	155400	187485310	2960	2960	2960	2960	0
169	20241015	155300	187485310	2960	2960	2960	2960	0
170	20241015	155200	187485310	2960	2960	2960	2960	0
171	20241015	155100	187485310	2960	2960	2960	2960	0
172	20241015	155000	187485310	2960	2960	2960	2960	0
173	20241015	154900	187485310	2960	2960	2960	2960	0
174	20241015	154800	187485310	2960	2960	2960	2960	0
175	20241015	154700	187485310	2960	2960	2960	2960	0
176	20241015	154600	187485310	2960	2960	2960	2960	0
177	20241015	154500	187485310	2960	2960	2960	2960	0
178	20241015	154400	187485310	2960	2960	2960	2960	0
179	20241015	154300	187485310	2960	2960	2960	2960	0
180	20241015	154200	187485310	2960	2960	2960	2960	0
181	20241015	154100	187485310	2960	2960	2960	2960	0
182	20241015	154000	187485310	2960	2960	2960	2960	3141
183	20241015	153900	187485310	2960	2960	2960	2960	0
184	20241015	153800	187485310	2960	2960	2960	2960	0
185	20241015	153700	187485310	2960	2960	2960	2960	0
186	20241015	153600	187485310	2960	2960	2960	2960	0
187	20241015	153500	187485310	2960	2960	2960	2960	0
188	20241015	153400	187485310	2960	2960	2960	2960	0
189	20241015	153300	187485310	2960	2960	2960	2960	0
190	20241015	153200	187485310	2960	2960	2960	2960	0
191	20241015	153100	187485310	2960	2960	2960	2960	0
192	20241015	153000	187485310	2960	2960	2960	2960	3141
193	20241015	152900	178187950	2955	2955	2955	2955	0
194	20241015	152800	178187950	2955	2955	2955	2955	0
195	20241015	152700	178187950	2955	2955	2955	2955	0
196	20241015	152600	178187950	2955	2955	2955	2955	0
197	20241015	152500	178187950	2955	2955	2955	2955	0
198	20241015	152400	178187950	2955	2955	2955	2955	0
199	20241015	152300	178187950	2955	2955	2955	2955	0
200	20241015	152200	178187950	2955	2955	2955	2955	0
201	20241015	152100	178187950	2955	2955	2955	2955	0
202	20241015	152000	178187950	2955	2955	2955	2955	0
203	20241015	151900	178187950	2955	2960	2960	2955	650
204	20241015	151800	176263955	2955	2960	2960	2955	237
205	20241015	151700	175562835	2960	2960	2960	2960	262
206	20241015	151600	174787315	2960	2960	2960	2960	673
207	20241015	151500	172795235	2960	2960	2960	2955	343
208	20241015	151400	171780080	2960	2960	2960	2955	305
209	20241015	151300	170877780	2960	2960	2960	2960	228
210	20241015	151200	170202900	2960	2960	2960	2960	100
211	20241015	151100	169906900	2960	2960	2960	2960	19
212	20241015	151000	169850660	2960	2960	2960	2960	3
213	20241015	150900	169841780	2960	2955	2960	2955	316
214	20241015	150800	168907915	2960	2960	2960	2960	13
215	20241015	150700	168869435	2960	2960	2960	2955	16
216	20241015	150600	168822090	2960	2960	2960	2960	22
217	20241015	150500	168756970	2960	2960	2960	2960	10
218	20241015	150400	168727370	2955	2960	2960	2955	95
219	20241015	150300	168446560	2960	2960	2960	2960	7
220	20241015	150200	168425840	2960	2960	2960	2960	18
221	20241015	150100	168372560	2960	2960	2960	2960	12
222	20241015	150000	168337040	2960	2960	2960	2955	909
223	20241015	145900	165650900	2960	2960	2960	2960	17
224	20241015	145800	165600580	2960	2960	2960	2960	159
225	20241015	145700	165129940	2960	2960	2960	2955	348
226	20241015	145600	164101510	2960	2960	2960	2960	9
227	20241015	145500	164074870	2960	2960	2960	2960	13
228	20241015	145400	164036390	2960	2960	2960	2960	17
229	20241015	145300	163986070	2960	2960	2960	2960	146
230	20241015	145200	163553910	2960	2960	2960	2955	117
231	20241015	145100	163208090	2960	2960	2960	2960	6
232	20241015	145000	163190330	2960	2960	2960	2960	16
233	20241015	144900	163142970	2955	2960	2960	2955	21
234	20241015	144800	163080815	2960	2960	2960	2960	7
235	20241015	144700	163060095	2960	2960	2960	2960	17
236	20241015	144600	163009775	2960	2960	2960	2960	318
237	20241015	144500	162068495	2960	2960	2960	2960	3074
238	20241015	144400	152969455	2960	2960	2960	2960	7
239	20241015	144300	152948735	2960	2960	2960	2960	69
240	20241015	144200	152744495	2960	2960	2960	2960	21
241	20241015	144100	152682335	2960	2960	2960	2960	8
242	20241015	144000	152658655	2960	2960	2960	2960	15
243	20241015	143900	152614255	2955	2955	2960	2955	1263
244	20241015	143800	148881350	2955	2955	2955	2955	13
245	20241015	143700	148842935	2955	2955	2955	2955	10
246	20241015	143600	148813385	2955	2955	2955	2950	588
247	20241015	143500	147078695	2955	2955	2955	2950	16
248	20241015	143400	147031430	2955	2955	2955	2955	13
249	20241015	143300	146993015	2955	2955	2955	2955	17
250	20241015	143200	146942780	2955	2955	2955	2955	16
251	20241015	143100	146895500	2955	2955	2955	2955	17
252	20241015	143000	146845265	2955	2955	2955	2955	17
253	20241015	142900	146795030	2955	2955	2955	2955	40
254	20241015	142800	146676830	2955	2950	2955	2950	113
255	20241015	142700	146343420	2955	2955	2955	2955	10
256	20241015	142600	146313870	2955	2955	2955	2955	20
257	20241015	142500	146254770	2955	2955	2955	2955	7
258	20241015	142400	146234085	2955	2955	2955	2955	117
259	20241015	142300	145888350	2955	2955	2955	2955	16
260	20241015	142200	145841070	2955	2955	2955	2955	505
261	20241015	142100	144348795	2955	2950	2955	2950	18
262	20241015	142000	144295610	2955	2955	2955	2955	21
263	20241015	141900	144233555	2955	2955	2955	2955	217
264	20241015	141800	143592320	2955	2955	2955	2955	13
265	20241015	141700	143553905	2955	2955	2955	2955	36
266	20241015	141600	143447525	2955	2955	2955	2955	77
267	20241015	141500	143219990	2955	2955	2955	2955	668
268	20241015	141400	141246050	2955	2955	2955	2955	16
269	20241015	141300	141198770	2955	2955	2955	2955	21
270	20241015	141200	141136715	2955	2955	2955	2955	73
271	20241015	141100	140921000	2955	2955	2955	2955	87
272	20241015	141000	140663915	2955	2955	2955	2955	110
273	20241015	140900	140338865	2950	2955	2955	2950	18
274	20241015	140800	140285685	2955	2955	2955	2955	7
275	20241015	140700	140265000	2955	2955	2955	2955	16
276	20241015	140600	140217720	2955	2955	2955	2955	7
277	20241015	140500	140197035	2955	2955	2955	2955	16
278	20241015	140400	140149755	2955	2955	2955	2955	18
279	20241015	140300	140096565	2955	2955	2955	2955	14
280	20241015	140200	140055195	2955	2955	2955	2955	13
281	20241015	140100	140016780	2955	2955	2955	2955	10
282	20241015	140000	139987230	2955	2955	2955	2955	62
283	20241015	135900	139804020	2955	2955	2955	2955	532
284	20241015	135800	138231960	2955	2955	2955	2955	16
285	20241015	135700	138184680	2955	2955	2955	2955	18
286	20241015	135600	138131490	2955	2955	2955	2950	79
287	20241015	135500	137898390	2955	2955	2955	2955	18
288	20241015	135400	137845200	2955	2955	2955	2955	11
289	20241015	135300	137812695	2955	2955	2955	2955	14
290	20241015	135200	137771325	2955	2955	2955	2955	17
291	20241015	135100	137721090	2955	2955	2955	2955	10
292	20241015	135000	137691540	2955	2955	2955	2955	26
293	20241015	134900	137614710	2955	2955	2955	2950	14
294	20241015	134800	137573355	2955	2955	2955	2955	14
295	20241015	134700	137531985	2955	2955	2955	2955	10
296	20241015	134600	137502435	2955	2955	2955	2955	16
297	20241015	134500	137455155	2955	2955	2955	2955	17
298	20241015	134400	137404920	2955	2955	2955	2955	10
299	20241015	134300	137375370	2955	2955	2955	2955	11
300	20241015	134200	137342865	2955	2955	2955	2955	7
301	20241015	134100	137322180	2955	2955	2955	2955	10
302	20241015	134000	137292630	2955	2950	2955	2950	107
303	20241015	133900	136976945	2955	2955	2955	2955	14
304	20241015	133800	136935575	2955	2955	2955	2955	9
305	20241015	133700	136908980	2955	2955	2955	2955	17
306	20241015	133600	136858745	2955	2955	2955	2955	11
307	20241015	133500	136826240	2955	2955	2955	2955	7
308	20241015	133400	136805555	2955	2955	2955	2955	15
309	20241015	133300	136761230	2955	2955	2955	2955	10
310	20241015	133200	136731680	2955	2955	2955	2955	17
311	20241015	133100	136681445	2955	2955	2955	2950	20
312	20241015	133000	136622375	2955	2955	2955	2955	19
313	20241015	132900	136566230	2955	2955	2955	2955	11
314	20241015	132800	136533725	2955	2955	2955	2955	2
315	20241015	132700	136527815	2955	2955	2955	2955	16
316	20241015	132600	136480535	2955	2955	2955	2955	11
317	20241015	132500	136448030	2955	2955	2955	2955	19
318	20241015	132400	136391885	2955	2955	2955	2950	1514
319	20241015	132300	131925515	2955	2955	2955	2955	17
320	20241015	132200	131875280	2955	2955	2955	2955	6
321	20241015	132100	131857550	2955	2955	2955	2955	4
322	20241015	132000	131845730	2955	2955	2955	2955	8
323	20241015	131900	131822090	2955	2955	2955	2955	4
324	20241015	131800	131810270	2950	2950	2950	2950	0
325	20241015	131700	131810270	2950	2950	2950	2950	0
326	20241015	131600	131810270	2950	2950	2950	2950	0
327	20241015	131500	131810270	2950	2950	2950	2950	0
328	20241015	131400	131810270	2950	2950	2950	2950	0
329	20241015	131300	131810270	2950	2950	2950	2950	0
330	20241015	131200	131810270	2950	2950	2950	2950	0
331	20241015	131100	131810270	2950	2950	2950	2950	0
332	20241015	131000	131810270	2950	2950	2950	2950	0
333	20241015	130900	131810270	2950	2950	2950	2950	0
334	20241015	130800	131810270	2950	2950	2950	2950	0
335	20241015	130700	131810270	2950	2950	2950	2950	0
336	20241015	130600	131810270	2950	2950	2950	2950	0
337	20241015	130500	131810270	2950	2950	2950	2950	1
338	20241015	130400	131807320	2950	2950	2950	2950	3
339	20241015	130300	131798470	2955	2955	2955	2955	0
340	20241015	130200	131798470	2955	2955	2955	2955	0
341	20241015	130100	131798470	2955	2955	2955	2955	0
342	20241015	130000	131798470	2955	2955	2955	2955	0
343	20241015	125900	131798470	2955	2955	2955	2955	0
344	20241015	125800	131798470	2955	2955	2955	2955	0
345	20241015	125700	131798470	2955	2955	2955	2955	1
346	20241015	125600	131795515	2955	2955	2955	2955	0
347	20241015	125500	131795515	2955	2955	2955	2955	0
348	20241015	125400	131795515	2955	2955	2955	2955	0
349	20241015	125300	131795515	2955	2955	2955	2955	0
350	20241015	125200	131795515	2955	2955	2955	2955	0
351	20241015	125100	131795515	2955	2955	2955	2955	0
352	20241015	125000	131795515	2955	2955	2955	2955	0
353	20241015	124900	131795515	2955	2955	2955	2955	0
354	20241015	124800	131795515	2955	2955	2955	2955	0
355	20241015	124700	131795515	2955	2955	2955	2955	0
356	20241015	124600	131795515	2955	2955	2955	2955	1
357	20241015	124500	131792560	2955	2955	2955	2955	0
358	20241015	124400	131792560	2955	2955	2955	2955	0
359	20241015	124300	131792560	2955	2955	2955	2955	0
360	20241015	124200	131792560	2955	2955	2955	2955	0
361	20241015	124100	131792560	2955	2955	2955	2955	0
362	20241015	124000	131792560	2955	2955	2955	2955	0
363	20241015	123900	131792560	2955	2955	2955	2955	0
364	20241015	123800	131792560	2955	2955	2955	2955	0
365	20241015	123700	131792560	2955	2955	2955	2955	165
366	20241015	123600	131304985	2955	2955	2955	2955	0
367	20241015	123500	131304985	2955	2955	2955	2955	0
368	20241015	123400	131304985	2955	2955	2955	2955	0
369	20241015	123300	131304985	2955	2955	2955	2955	3
370	20241015	123200	131296120	2955	2955	2955	2955	0
371	20241015	123100	131296120	2955	2955	2955	2955	330
372	20241015	123000	130320970	2955	2955	2955	2955	0
373	20241015	122900	130320970	2955	2955	2955	2955	69
374	20241015	122800	130117075	2955	2955	2955	2955	100
375	20241015	122700	129821575	2955	2955	2955	2955	0
376	20241015	122600	129821575	2955	2955	2955	2955	0
377	20241015	122500	129821575	2955	2955	2955	2955	0
378	20241015	122400	129821575	2955	2955	2955	2955	0
379	20241015	122300	129821575	2955	2955	2955	2955	0
380	20241015	122200	129821575	2955	2955	2955	2955	1931
381	20241015	122100	124115470	2960	2960	2960	2960	0
382	20241015	122000	124115470	2960	2960	2960	2960	300
383	20241015	121900	123227470	2960	2960	2960	2960	0
384	20241015	121800	123227470	2960	2960	2960	2960	0
385	20241015	121700	123227470	2960	2960	2960	2960	0
386	20241015	121600	123227470	2960	2960	2960	2960	168
387	20241015	121500	122730190	2955	2955	2955	2955	0
388	20241015	121400	122730190	2955	2955	2955	2955	2
389	20241015	121300	122724280	2960	2960	2960	2960	10
390	20241015	121200	122694680	2955	2955	2955	2955	0
391	20241015	121100	122694680	2955	2955	2955	2955	0
392	20241015	121000	122694680	2955	2955	2955	2955	0
393	20241015	120900	122694680	2955	2955	2955	2955	0
394	20241015	120800	122694680	2955	2955	2955	2955	0
395	20241015	120700	122694680	2955	2955	2955	2955	0
396	20241015	120600	122694680	2955	2955	2955	2955	0
397	20241015	120500	122694680	2955	2955	2955	2955	0
398	20241015	120400	122694680	2955	2955	2955	2955	0
399	20241015	120300	122694680	2955	2955	2955	2955	0
400	20241015	120200	122694680	2955	2955	2955	2955	0
401	20241015	120100	122694680	2955	2955	2955	2955	90
402	20241015	120000	122428730	2955	2955	2955	2955	0
403	20241015	115900	122428730	2955	2955	2955	2955	230
404	20241015	115800	121749080	2955	2955	2955	2955	30
405	20241015	115700	121660430	2960	2960	2960	2960	0
406	20241015	115600	121660430	2960	2960	2960	2960	0
407	20241015	115500	121660430	2960	2960	2960	2960	0
408	20241015	115400	121660430	2960	2960	2960	2960	0
409	20241015	115300	121660430	2960	2960	2960	2960	0
410	20241015	115200	121660430	2960	2960	2960	2960	2
411	20241015	115100	121654510	2960	2960	2960	2960	0
412	20241015	115000	121654510	2960	2960	2960	2960	0
413	20241015	114900	121654510	2960	2960	2960	2960	0
414	20241015	114800	121654510	2960	2960	2960	2960	10
415	20241015	114700	121624910	2955	2955	2955	2955	50
416	20241015	114600	121477160	2960	2960	2960	2960	0
417	20241015	114500	121477160	2960	2960	2960	2960	0
418	20241015	114400	121477160	2960	2960	2960	2960	0
419	20241015	114300	121477160	2960	2960	2960	2960	0
420	20241015	114200	121477160	2960	2960	2960	2960	0
421	20241015	114100	121477160	2960	2960	2960	2960	0
422	20241015	114000	121477160	2960	2960	2960	2960	0
423	20241015	113900	121477160	2960	2960	2960	2960	0
424	20241015	113800	121477160	2960	2960	2960	2960	10
425	20241015	113700	121447560	2950	2950	2950	2950	4
426	20241015	113600	121435760	2960	2960	2960	2960	0
427	20241015	113500	121435760	2960	2960	2960	2960	0
428	20241015	113400	121435760	2960	2960	2960	2960	0
429	20241015	113300	121435760	2960	2960	2960	2960	0
430	20241015	113200	121435760	2960	2960	2960	2960	0
431	20241015	113100	121435760	2960	2960	2960	2960	0
432	20241015	113000	121435760	2960	2960	2960	2960	0
433	20241015	112900	121435760	2960	2960	2960	2960	428
434	20241015	112800	120168880	2950	2950	2950	2950	0
435	20241015	112700	120168880	2950	2950	2950	2950	0
436	20241015	112600	120168880	2950	2950	2950	2950	902
437	20241015	112500	117507980	2950	2955	2955	2950	2000
438	20241015	112400	111603205	2955	2960	2960	2955	910
439	20241015	112300	108914105	2960	2960	2960	2960	100
440	20241015	112200	108618105	2960	2960	2960	2960	1800
441	20241015	112100	103290105	2960	2960	2960	2960	0
442	20241015	112000	103290105	2960	2960	2960	2960	0
443	20241015	111900	103290105	2960	2955	2960	2955	235
444	20241015	111800	102595630	2955	2955	2955	2955	780
445	20241015	111700	100290730	2955	2955	2955	2955	16
446	20241015	111600	100243450	2955	2955	2955	2955	304
447	20241015	111500	99345130	2955	2955	2955	2955	110
448	20241015	111400	99020080	2950	2950	2950	2950	0
449	20241015	111300	99020080	2950	2950	2950	2950	1
450	20241015	111200	99017130	2955	2955	2955	2955	0
451	20241015	111100	99017130	2955	2955	2955	2955	0
452	20241015	111000	99017130	2955	2955	2955	2955	1770
453	20241015	110900	93786780	2960	2960	2960	2960	10
454	20241015	110800	93757180	2955	2955	2955	2955	0
455	20241015	110700	93757180	2955	2960	2960	2955	430
456	20241015	110600	92486380	2960	2960	2960	2960	303
457	20241015	110500	91589500	2960	2960	2960	2960	668
458	20241015	110400	89612220	2960	2955	2960	2955	5449
459	20241015	110300	73504565	2950	2950	2950	2950	520
460	20241015	110200	71970565	2950	2950	2950	2950	85
461	20241015	110100	71719815	2950	2950	2950	2950	0
462	20241015	110000	71719815	2950	2950	2950	2950	0
463	20241015	105900	71719815	2950	2950	2950	2950	0
464	20241015	105800	71719815	2950	2950	2950	2950	0
465	20241015	105700	71719815	2950	2950	2950	2950	0
466	20241015	105600	71719815	2950	2950	2950	2950	4
467	20241015	105500	71708015	2950	2950	2950	2950	0
468	20241015	105400	71708015	2950	2950	2950	2950	2
469	20241015	105300	71702115	2950	2955	2955	2950	12
470	20241015	105200	71666665	2950	2950	2950	2950	3002
471	20241015	105100	62810765	2950	2955	2955	2950	12
472	20241015	105000	62775315	2950	2950	2950	2950	2
473	20241015	104900	62769415	2950	2950	2955	2950	14
474	20241015	104800	62728065	2950	2950	2950	2950	12
475	20241015	104700	62692665	2955	2955	2955	2955	0
476	20241015	104600	62692665	2955	2955	2955	2955	0
477	20241015	104500	62692665	2955	2955	2955	2955	0
478	20241015	104400	62692665	2955	2955	2955	2955	0
479	20241015	104300	62692665	2955	2955	2955	2955	53
480	20241015	104200	62536050	2955	2950	2955	2950	219
481	20241015	104100	61889070	2950	2950	2950	2950	621
482	20241015	104000	60057120	2950	2950	2950	2950	0
483	20241015	103900	60057120	2950	2950	2950	2950	0
484	20241015	103800	60057120	2950	2950	2950	2950	859
485	20241015	103700	57523070	2950	2950	2950	2950	0
486	20241015	103600	57523070	2950	2950	2950	2950	1
487	20241015	103500	57520120	2945	2945	2950	2945	27
488	20241015	103400	57440530	2950	2950	2950	2950	10
489	20241015	103300	57411030	2945	2945	2945	2945	0
490	20241015	103200	57411030	2945	2945	2950	2945	70
491	20241015	103100	57204755	2945	2945	2945	2945	4
492	20241015	103000	57192975	2950	2950	2950	2950	0
493	20241015	102900	57192975	2950	2950	2950	2950	0
494	20241015	102800	57192975	2950	2950	2950	2950	1
495	20241015	102700	57190025	2950	2950	2950	2950	0
496	20241015	102600	57190025	2950	2950	2950	2950	0
497	20241015	102500	57190025	2950	2950	2950	2950	0
498	20241015	102400	57190025	2950	2950	2950	2950	19
499	20241015	102300	57133975	2945	2945	2945	2945	0
500	20241015	102200	57133975	2945	2945	2945	2945	100
501	20241015	102100	56839475	2950	2950	2950	2950	0
502	20241015	102000	56839475	2950	2950	2950	2950	0
503	20241015	101900	56839475	2950	2950	2950	2950	4
504	20241015	101800	56827675	2950	2950	2950	2950	0
505	20241015	101700	56827675	2950	2950	2950	2950	0
506	20241015	101600	56827675	2950	2950	2950	2950	923
507	20241015	101500	54104825	2950	2950	2950	2950	100
508	20241015	101400	53809825	2955	2955	2955	2955	12
509	20241015	101300	53774365	2950	2950	2950	2950	0
510	20241015	101200	53774365	2950	2950	2950	2950	0
511	20241015	101100	53774365	2950	2950	2950	2950	0
512	20241015	101000	53774365	2950	2950	2950	2950	100
513	20241015	100900	53479365	2950	2950	2950	2950	33
514	20241015	100800	53382015	2955	2950	2955	2950	82
515	20241015	100700	53140100	2950	2950	2950	2950	121
516	20241015	100600	52783150	2955	2950	2955	2950	124
517	20241015	100500	52417230	2955	2955	2955	2955	4
518	20241015	100400	52405410	2955	2945	2955	2945	2688
519	20241015	100300	44474025	2950	2950	2950	2950	1
520	20241015	100200	44471075	2945	2945	2945	2945	0
521	20241015	100100	44471075	2945	2945	2945	2945	0
522	20241015	100000	44471075	2945	2945	2945	2945	0
523	20241015	095900	44471075	2945	2945	2945	2945	44
524	20241015	095800	44341495	2950	2950	2950	2950	0
525	20241015	095700	44341495	2950	2950	2950	2950	0
526	20241015	095600	44341495	2950	2945	2950	2945	1251
527	20241015	095500	40656045	2945	2945	2945	2945	499
528	20241015	095400	39186490	2945	2945	2945	2945	0
529	20241015	095300	39186490	2945	2945	2945	2945	89
530	20241015	095200	38924385	2945	2945	2945	2945	0
531	20241015	095100	38924385	2945	2945	2945	2945	0
532	20241015	095000	38924385	2945	2945	2945	2945	0
533	20241015	094900	38924385	2945	2945	2945	2945	0
534	20241015	094800	38924385	2945	2945	2945	2945	0
535	20241015	094700	38924385	2945	2945	2945	2945	132
536	20241015	094600	38535645	2950	2950	2950	2950	0
537	20241015	094500	38535645	2950	2950	2950	2950	0
538	20241015	094400	38535645	2950	2950	2950	2950	0
539	20241015	094300	38535645	2950	2950	2950	2950	0
540	20241015	094200	38535645	2950	2950	2950	2950	4
541	20241015	094100	38523845	2950	2950	2950	2950	752
542	20241015	094000	36305445	2950	2950	2950	2950	0
543	20241015	093900	36305445	2950	2950	2950	2950	23
544	20241015	093800	36237595	2950	2950	2950	2950	0
545	20241015	093700	36237595	2950	2950	2950	2950	1
546	20241015	093600	36234645	2955	2955	2955	2955	166
547	20241015	093500	35744115	2955	2955	2955	2955	0
548	20241015	093400	35744115	2955	2955	2955	2955	8
549	20241015	093300	35720475	2955	2955	2955	2955	1
550	20241015	093200	35717520	2955	2955	2955	2955	97
551	20241015	093100	35430885	2950	2955	2955	2950	260
552	20241015	093000	34663735	2950	2955	2955	2950	25
553	20241015	092900	34589865	2955	2955	2955	2955	4
554	20241015	092800	34578045	2960	2950	2960	2950	2252
555	20241015	092700	27928900	2950	2955	2955	2950	4451
556	20241015	092600	14793070	2955	2955	2955	2955	0
557	20241015	092500	14793070	2955	2955	2955	2955	0
558	20241015	092400	14793070	2955	2955	2955	2955	24
559	20241015	092300	14722150	2955	2955	2955	2955	0
560	20241015	092200	14722150	2955	2955	2955	2955	10
561	20241015	092100	14692600	2950	2950	2950	2950	1
562	20241015	092000	14689650	2955	2955	2955	2955	417
563	20241015	091900	13457415	2955	2960	2965	2955	607
564	20241015	091800	11660975	2960	2960	2960	2960	0
565	20241015	091700	11660975	2960	2960	2960	2960	0
566	20241015	091600	11660975	2960	2955	2960	2955	191
567	20241015	091500	11095910	2955	2955	2955	2955	242
568	20241015	091400	10380800	2960	2955	2960	2955	250
569	20241015	091300	9642000	2955	2960	2960	2955	13
570	20241015	091200	9603535	2955	2950	2955	2950	269
571	20241015	091100	8808655	2950	2950	2955	2950	517
572	20241015	091000	7283495	2955	2955	2955	2955	8
573	20241015	090900	7259855	2955	2950	2955	2950	60
574	20241015	090800	7082805	2945	2945	2945	2945	1
575	20241015	090700	7079860	2945	2955	2955	2945	60
576	20241015	090600	6903060	2945	2950	2955	2945	104
577	20241015	090500	6596475	2955	2950	2955	2950	14
578	20241015	090400	6555125	2950	2950	2950	2950	981
579	20241015	090300	3661175	2950	2950	2950	2950	2
580	20241015	090200	3655275	2950	2955	2955	2950	27
581	20241015	090100	3575620	2945	2950	2955	2945	122
582	20241015	090000	3215750	2955	2950	2955	2945	916