KissMeData/003470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184000	163025140	2945	2945	2945	2945	3292
3	20241017	183900	163025140	2945	2945	2945	2945	0
4	20241017	183800	163025140	2945	2945	2945	2945	0
5	20241017	183700	163025140	2945	2945	2945	2945	0
6	20241017	183600	163025140	2945	2945	2945	2945	0
7	20241017	183500	163025140	2945	2945	2945	2945	0
8	20241017	183400	163025140	2945	2945	2945	2945	0
9	20241017	183300	163025140	2945	2945	2945	2945	0
10	20241017	183200	163025140	2945	2945	2945	2945	0
11	20241017	183100	163025140	2945	2945	2945	2945	0
12	20241017	183000	163025140	2945	2945	2945	2945	0
13	20241017	182900	163025140	2945	2945	2945	2945	0
14	20241017	182800	163025140	2945	2945	2945	2945	0
15	20241017	182700	163025140	2945	2945	2945	2945	0
16	20241017	182600	163025140	2945	2945	2945	2945	0
17	20241017	182500	163025140	2945	2945	2945	2945	0
18	20241017	182400	163025140	2945	2945	2945	2945	0
19	20241017	182300	163025140	2945	2945	2945	2945	0
20	20241017	182200	163025140	2945	2945	2945	2945	0
21	20241017	182100	163025140	2945	2945	2945	2945	0
22	20241017	182000	163025140	2945	2945	2945	2945	0
23	20241017	181900	163025140	2945	2945	2945	2945	0
24	20241017	181800	163025140	2945	2945	2945	2945	0
25	20241017	181700	163025140	2945	2945	2945	2945	0
26	20241017	181600	163025140	2945	2945	2945	2945	0
27	20241017	181500	163025140	2945	2945	2945	2945	0
28	20241017	181400	163025140	2945	2945	2945	2945	0
29	20241017	181300	163025140	2945	2945	2945	2945	0
30	20241017	181200	163025140	2945	2945	2945	2945	0
31	20241017	181100	163025140	2945	2945	2945	2945	0
32	20241017	181000	163025140	2945	2945	2945	2945	3292
33	20241017	180900	163025140	2945	2945	2945	2945	0
34	20241017	180800	163025140	2945	2945	2945	2945	0
35	20241017	180700	163025140	2945	2945	2945	2945	0
36	20241017	180600	163025140	2945	2945	2945	2945	0
37	20241017	180500	163025140	2945	2945	2945	2945	0
38	20241017	180400	163025140	2945	2945	2945	2945	0
39	20241017	180300	163025140	2945	2945	2945	2945	0
40	20241017	180200	163025140	2945	2945	2945	2945	0
41	20241017	180100	163025140	2945	2945	2945	2945	0
42	20241017	180000	163025140	2945	2945	2945	2945	0
43	20241017	175900	163025140	2945	2945	2945	2945	0
44	20241017	175800	163025140	2945	2945	2945	2945	0
45	20241017	175700	163025140	2945	2945	2945	2945	0
46	20241017	175600	163025140	2945	2945	2945	2945	0
47	20241017	175500	163025140	2945	2945	2945	2945	0
48	20241017	175400	163025140	2945	2945	2945	2945	0
49	20241017	175300	163025140	2945	2945	2945	2945	0
50	20241017	175200	163025140	2945	2945	2945	2945	0
51	20241017	175100	163025140	2945	2945	2945	2945	0
52	20241017	175000	163025140	2945	2945	2945	2945	0
53	20241017	174900	163025140	2945	2945	2945	2945	0
54	20241017	174800	163025140	2945	2945	2945	2945	0
55	20241017	174700	163025140	2945	2945	2945	2945	0
56	20241017	174600	163025140	2945	2945	2945	2945	0
57	20241017	174500	163025140	2945	2945	2945	2945	0
58	20241017	174400	163025140	2945	2945	2945	2945	0
59	20241017	174300	163025140	2945	2945	2945	2945	0
60	20241017	174200	163025140	2945	2945	2945	2945	0
61	20241017	174100	163025140	2945	2945	2945	2945	0
62	20241017	174000	163025140	2945	2945	2945	2945	3292
63	20241017	173900	163025140	2945	2945	2945	2945	0
64	20241017	173800	163025140	2945	2945	2945	2945	0
65	20241017	173700	163025140	2945	2945	2945	2945	0
66	20241017	173600	163025140	2945	2945	2945	2945	0
67	20241017	173500	163025140	2945	2945	2945	2945	0
68	20241017	173400	163025140	2945	2945	2945	2945	0
69	20241017	173300	163025140	2945	2945	2945	2945	0
70	20241017	173200	163025140	2945	2945	2945	2945	0
71	20241017	173100	163025140	2945	2945	2945	2945	0
72	20241017	173000	163025140	2945	2945	2945	2945	0
73	20241017	172900	163025140	2945	2945	2945	2945	0
74	20241017	172800	163025140	2945	2945	2945	2945	0
75	20241017	172700	163025140	2945	2945	2945	2945	0
76	20241017	172600	163025140	2945	2945	2945	2945	0
77	20241017	172500	163025140	2945	2945	2945	2945	0
78	20241017	172400	163025140	2945	2945	2945	2945	0
79	20241017	172300	163025140	2945	2945	2945	2945	0
80	20241017	172200	163025140	2945	2945	2945	2945	0
81	20241017	172100	163025140	2945	2945	2945	2945	0
82	20241017	172000	163025140	2945	2945	2945	2945	0
83	20241017	171900	163025140	2945	2945	2945	2945	0
84	20241017	171800	163025140	2945	2945	2945	2945	0
85	20241017	171700	163025140	2945	2945	2945	2945	0
86	20241017	171600	163025140	2945	2945	2945	2945	0
87	20241017	171500	163025140	2945	2945	2945	2945	0
88	20241017	171400	163025140	2945	2945	2945	2945	0
89	20241017	171300	163025140	2945	2945	2945	2945	0
90	20241017	171200	163025140	2945	2945	2945	2945	0
91	20241017	171100	163025140	2945	2945	2945	2945	0
92	20241017	171000	163025140	2945	2945	2945	2945	3292
93	20241017	170900	163025140	2945	2945	2945	2945	0
94	20241017	170800	163025140	2945	2945	2945	2945	0
95	20241017	170700	163025140	2945	2945	2945	2945	0
96	20241017	170600	163025140	2945	2945	2945	2945	0
97	20241017	170500	163025140	2945	2945	2945	2945	0
98	20241017	170400	163025140	2945	2945	2945	2945	0
99	20241017	170300	163025140	2945	2945	2945	2945	0
100	20241017	170200	163025140	2945	2945	2945	2945	0
101	20241017	170100	163025140	2945	2945	2945	2945	0
102	20241017	170000	163025140	2945	2945	2945	2945	0
103	20241017	165900	163025140	2945	2945	2945	2945	0
104	20241017	165800	163025140	2945	2945	2945	2945	0
105	20241017	165700	163025140	2945	2945	2945	2945	0
106	20241017	165600	163025140	2945	2945	2945	2945	0
107	20241017	165500	163025140	2945	2945	2945	2945	0
108	20241017	165400	163025140	2945	2945	2945	2945	0
109	20241017	165300	163025140	2945	2945	2945	2945	0
110	20241017	165200	163025140	2945	2945	2945	2945	0
111	20241017	165100	163025140	2945	2945	2945	2945	0
112	20241017	165000	163025140	2945	2945	2945	2945	0
113	20241017	164900	163025140	2945	2945	2945	2945	0
114	20241017	164800	163025140	2945	2945	2945	2945	0
115	20241017	164700	163025140	2945	2945	2945	2945	0
116	20241017	164600	163025140	2945	2945	2945	2945	0
117	20241017	164500	163025140	2945	2945	2945	2945	0
118	20241017	164400	163025140	2945	2945	2945	2945	0
119	20241017	164300	163025140	2945	2945	2945	2945	0
120	20241017	164200	163025140	2945	2945	2945	2945	0
121	20241017	164100	163025140	2945	2945	2945	2945	0
122	20241017	164000	163025140	2945	2945	2945	2945	3292
123	20241017	163900	163025140	2945	2945	2945	2945	0
124	20241017	163800	163025140	2945	2945	2945	2945	0
125	20241017	163700	163025140	2945	2945	2945	2945	0
126	20241017	163600	163025140	2945	2945	2945	2945	0
127	20241017	163500	163025140	2945	2945	2945	2945	0
128	20241017	163400	163025140	2945	2945	2945	2945	0
129	20241017	163300	163025140	2945	2945	2945	2945	0
130	20241017	163200	163025140	2945	2945	2945	2945	0
131	20241017	163100	163025140	2945	2945	2945	2945	0
132	20241017	163000	163025140	2945	2945	2945	2945	0
133	20241017	162900	163025140	2945	2945	2945	2945	0
134	20241017	162800	163025140	2945	2945	2945	2945	0
135	20241017	162700	163025140	2945	2945	2945	2945	0
136	20241017	162600	163025140	2945	2945	2945	2945	0
137	20241017	162500	163025140	2945	2945	2945	2945	0
138	20241017	162400	163025140	2945	2945	2945	2945	0
139	20241017	162300	163025140	2945	2945	2945	2945	0
140	20241017	162200	163025140	2945	2945	2945	2945	0
141	20241017	162100	163025140	2945	2945	2945	2945	0
142	20241017	162000	163025140	2945	2945	2945	2945	0
143	20241017	161900	163025140	2945	2945	2945	2945	0
144	20241017	161800	163025140	2945	2945	2945	2945	0
145	20241017	161700	163025140	2945	2945	2945	2945	0
146	20241017	161600	163025140	2945	2945	2945	2945	0
147	20241017	161500	163025140	2945	2945	2945	2945	0
148	20241017	161400	163025140	2945	2945	2945	2945	0
149	20241017	161300	163025140	2945	2945	2945	2945	0
150	20241017	161200	163025140	2945	2945	2945	2945	0
151	20241017	161100	163025140	2945	2945	2945	2945	0
152	20241017	161000	163025140	2945	2945	2945	2945	3292
153	20241017	160900	163025140	2945	2945	2945	2945	0
154	20241017	160800	163025140	2945	2945	2945	2945	0
155	20241017	160700	163025140	2945	2945	2945	2945	0
156	20241017	160600	163025140	2945	2945	2945	2945	0
157	20241017	160500	163025140	2945	2945	2945	2945	0
158	20241017	160400	163025140	2945	2945	2945	2945	0
159	20241017	160300	163025140	2945	2945	2945	2945	0
160	20241017	160200	163025140	2945	2945	2945	2945	0
161	20241017	160100	163025140	2945	2945	2945	2945	0
162	20241017	160000	163025140	2945	2945	2945	2945	0
163	20241017	155900	163025140	2945	2945	2945	2945	0
164	20241017	155800	163025140	2945	2945	2945	2945	0
165	20241017	155700	163025140	2945	2945	2945	2945	0
166	20241017	155600	163025140	2945	2945	2945	2945	0
167	20241017	155500	163025140	2945	2945	2945	2945	0
168	20241017	155400	163025140	2945	2945	2945	2945	0
169	20241017	155300	163025140	2945	2945	2945	2945	0
170	20241017	155200	163025140	2945	2945	2945	2945	0
171	20241017	155100	163025140	2945	2945	2945	2945	0
172	20241017	155000	163025140	2945	2945	2945	2945	0
173	20241017	154900	163025140	2945	2945	2945	2945	0
174	20241017	154800	163025140	2945	2945	2945	2945	0
175	20241017	154700	163025140	2945	2945	2945	2945	0
176	20241017	154600	163025140	2945	2945	2945	2945	0
177	20241017	154500	163025140	2945	2945	2945	2945	0
178	20241017	154400	163025140	2945	2945	2945	2945	0
179	20241017	154300	163025140	2945	2945	2945	2945	0
180	20241017	154200	163025140	2945	2945	2945	2945	0
181	20241017	154100	163025140	2945	2945	2945	2945	0
182	20241017	154000	163025140	2945	2945	2945	2945	3292
183	20241017	153900	163025140	2945	2945	2945	2945	0
184	20241017	153800	163025140	2945	2945	2945	2945	0
185	20241017	153700	163025140	2945	2945	2945	2945	0
186	20241017	153600	163025140	2945	2945	2945	2945	0
187	20241017	153500	163025140	2945	2945	2945	2945	0
188	20241017	153400	163025140	2945	2945	2945	2945	0
189	20241017	153300	163025140	2945	2945	2945	2945	0
190	20241017	153200	163025140	2945	2945	2945	2945	0
191	20241017	153100	163025140	2945	2945	2945	2945	0
192	20241017	153000	163025140	2945	2945	2945	2945	3292
193	20241017	152900	153330200	2960	2960	2960	2960	0
194	20241017	152800	153330200	2960	2960	2960	2960	0
195	20241017	152700	153330200	2960	2960	2960	2960	0
196	20241017	152600	153330200	2960	2960	2960	2960	0
197	20241017	152500	153330200	2960	2960	2960	2960	0
198	20241017	152400	153330200	2960	2960	2960	2960	0
199	20241017	152300	153330200	2960	2960	2960	2960	0
200	20241017	152200	153330200	2960	2960	2960	2960	0
201	20241017	152100	153330200	2960	2960	2960	2960	0
202	20241017	152000	153330200	2960	2960	2960	2960	0
203	20241017	151900	153330200	2960	2950	2960	2950	147
204	20241017	151800	152895100	2960	2945	2960	2945	345
205	20241017	151700	151873915	2960	2950	2960	2950	660
206	20241017	151600	149924565	2950	2950	2960	2945	462
207	20241017	151500	148561980	2950	2960	2960	2945	34
208	20241017	151400	148461540	2960	2950	2960	2950	306
209	20241017	151300	147556470	2945	2950	2950	2945	203
210	20241017	151200	146958630	2960	2960	2960	2960	0
211	20241017	151100	146958630	2960	2945	2960	2945	327
212	20241017	151000	145993760	2945	2945	2945	2945	13
213	20241017	150900	145955475	2945	2945	2945	2945	4
214	20241017	150800	145943695	2950	2950	2950	2950	0
215	20241017	150700	145943695	2950	2950	2950	2950	0
216	20241017	150600	145943695	2950	2950	2950	2950	5
217	20241017	150500	145928945	2950	2950	2950	2950	0
218	20241017	150400	145928945	2950	2950	2950	2950	0
219	20241017	150300	145928945	2950	2950	2950	2950	0
220	20241017	150200	145928945	2950	2950	2950	2950	1
221	20241017	150100	145925995	2945	2940	2945	2940	103
222	20241017	150000	145622710	2940	2945	2945	2940	4
223	20241017	145900	145610945	2945	2945	2945	2945	215
224	20241017	145800	144977770	2945	2945	2945	2945	330
225	20241017	145700	144005920	2950	2950	2950	2950	5
226	20241017	145600	143991170	2950	2950	2950	2950	0
227	20241017	145500	143991170	2950	2950	2950	2950	0
228	20241017	145400	143991170	2950	2950	2950	2950	0
229	20241017	145300	143991170	2950	2950	2950	2950	0
230	20241017	145200	143991170	2950	2950	2950	2950	1
231	20241017	145100	143988220	2945	2945	2945	2945	4
232	20241017	145000	143976440	2945	2945	2945	2945	0
233	20241017	144900	143976440	2945	2945	2945	2945	0
234	20241017	144800	143976440	2945	2945	2945	2945	1
235	20241017	144700	143973495	2945	2945	2945	2945	0
236	20241017	144600	143973495	2945	2945	2945	2945	0
237	20241017	144500	143973495	2945	2945	2945	2945	0
238	20241017	144400	143973495	2945	2945	2945	2945	0
239	20241017	144300	143973495	2945	2945	2945	2945	0
240	20241017	144200	143973495	2945	2955	2955	2945	529
241	20241017	144100	142415230	2945	2945	2945	2945	0
242	20241017	144000	142415230	2945	2945	2945	2945	120
243	20241017	143900	142061830	2955	2955	2955	2955	0
244	20241017	143800	142061830	2955	2955	2955	2955	0
245	20241017	143700	142061830	2955	2955	2955	2955	0
246	20241017	143600	142061830	2955	2945	2955	2945	709
247	20241017	143500	139967515	2950	2950	2950	2950	1
248	20241017	143400	139964565	2950	2950	2950	2950	0
249	20241017	143300	139964565	2950	2950	2950	2950	0
250	20241017	143200	139964565	2950	2950	2950	2950	0
251	20241017	143100	139964565	2950	2950	2950	2950	0
252	20241017	143000	139964565	2950	2950	2950	2950	61
253	20241017	142900	139784615	2955	2955	2955	2955	0
254	20241017	142800	139784615	2955	2955	2955	2955	0
255	20241017	142700	139784615	2955	2955	2955	2955	0
256	20241017	142600	139784615	2955	2955	2955	2955	0
257	20241017	142500	139784615	2955	2955	2955	2955	0
258	20241017	142400	139784615	2955	2955	2955	2955	0
259	20241017	142300	139784615	2955	2955	2955	2955	0
260	20241017	142200	139784615	2955	2955	2955	2955	0
261	20241017	142100	139784615	2955	2955	2955	2955	0
262	20241017	142000	139784615	2955	2955	2955	2955	0
263	20241017	141900	139784615	2955	2955	2955	2955	0
264	20241017	141800	139784615	2955	2955	2955	2955	0
265	20241017	141700	139784615	2955	2955	2955	2955	0
266	20241017	141600	139784615	2955	2950	2955	2950	50
267	20241017	141500	139636940	2955	2955	2955	2955	0
268	20241017	141400	139636940	2955	2955	2955	2955	0
269	20241017	141300	139636940	2955	2955	2955	2955	0
270	20241017	141200	139636940	2955	2955	2955	2955	0
271	20241017	141100	139636940	2955	2955	2955	2955	0
272	20241017	141000	139636940	2955	2950	2955	2950	31
273	20241017	140900	139545485	2950	2950	2950	2950	0
274	20241017	140800	139545485	2950	2945	2950	2945	2
275	20241017	140700	139539590	2940	2940	2940	2940	0
276	20241017	140600	139539590	2940	2940	2940	2940	0
277	20241017	140500	139539590	2940	2950	2950	2940	3369
278	20241017	140400	129619880	2955	2955	2955	2955	0
279	20241017	140300	129619880	2955	2955	2955	2955	0
280	20241017	140200	129619880	2955	2955	2955	2955	35
281	20241017	140100	129516455	2955	2955	2955	2955	0
282	20241017	140000	129516455	2955	2955	2955	2955	2
283	20241017	135900	129510545	2950	2950	2950	2950	0
284	20241017	135800	129510545	2950	2950	2950	2950	0
285	20241017	135700	129510545	2950	2950	2950	2950	0
286	20241017	135600	129510545	2950	2950	2950	2950	0
287	20241017	135500	129510545	2950	2950	2950	2950	0
288	20241017	135400	129510545	2950	2950	2950	2950	0
289	20241017	135300	129510545	2950	2950	2950	2950	0
290	20241017	135200	129510545	2950	2950	2950	2950	0
291	20241017	135100	129510545	2950	2950	2950	2950	50
292	20241017	135000	129363045	2955	2955	2955	2955	2
293	20241017	134900	129357135	2955	2955	2955	2955	0
294	20241017	134800	129357135	2955	2955	2955	2955	0
295	20241017	134700	129357135	2955	2955	2955	2955	0
296	20241017	134600	129357135	2955	2955	2955	2955	0
297	20241017	134500	129357135	2955	2955	2955	2955	100
298	20241017	134400	129061635	2955	2955	2955	2955	0
299	20241017	134300	129061635	2955	2955	2955	2955	0
300	20241017	134200	129061635	2955	2955	2955	2955	0
301	20241017	134100	129061635	2955	2955	2955	2955	0
302	20241017	134000	129061635	2955	2955	2955	2955	0
303	20241017	133900	129061635	2955	2955	2955	2955	1
304	20241017	133800	129058680	2955	2955	2955	2955	0
305	20241017	133700	129058680	2955	2955	2955	2955	0
306	20241017	133600	129058680	2955	2955	2955	2955	0
307	20241017	133500	129058680	2955	2955	2955	2955	0
308	20241017	133400	129058680	2955	2955	2955	2955	0
309	20241017	133300	129058680	2955	2955	2955	2955	41
310	20241017	133200	128937525	2955	2955	2955	2955	0
311	20241017	133100	128937525	2955	2955	2955	2955	0
312	20241017	133000	128937525	2955	2955	2955	2955	10
313	20241017	132900	128907975	2950	2950	2950	2950	50
314	20241017	132800	128760475	2950	2950	2950	2950	0
315	20241017	132700	128760475	2950	2950	2950	2950	0
316	20241017	132600	128760475	2950	2950	2950	2950	0
317	20241017	132500	128760475	2950	2950	2950	2950	0
318	20241017	132400	128760475	2950	2950	2950	2950	170
319	20241017	132300	128258975	2955	2955	2955	2955	0
320	20241017	132200	128258975	2955	2955	2955	2955	0
321	20241017	132100	128258975	2955	2955	2955	2955	0
322	20241017	132000	128258975	2955	2955	2955	2955	0
323	20241017	131900	128258975	2955	2955	2955	2955	0
324	20241017	131800	128258975	2955	2955	2955	2955	0
325	20241017	131700	128258975	2955	2955	2955	2955	0
326	20241017	131600	128258975	2955	2955	2955	2955	1
327	20241017	131500	128256020	2955	2955	2955	2955	0
328	20241017	131400	128256020	2955	2955	2955	2955	0
329	20241017	131300	128256020	2955	2955	2955	2955	0
330	20241017	131200	128256020	2955	2950	2955	2950	20
331	20241017	131100	128197015	2950	2950	2950	2945	682
332	20241017	131000	126185120	2955	2955	2955	2955	17
333	20241017	130900	126134885	2955	2955	2955	2955	21
334	20241017	130800	126072830	2955	2955	2955	2955	6
335	20241017	130700	126055100	2955	2955	2955	2955	0
336	20241017	130600	126055100	2955	2955	2955	2955	3
337	20241017	130500	126046235	2955	2955	2955	2955	0
338	20241017	130400	126046235	2955	2955	2955	2955	3
339	20241017	130300	126037370	2955	2955	2955	2955	0
340	20241017	130200	126037370	2955	2955	2955	2955	2
341	20241017	130100	126031460	2950	2950	2950	2950	0
342	20241017	130000	126031460	2950	2950	2950	2950	0
343	20241017	125900	126031460	2950	2950	2950	2950	0
344	20241017	125800	126031460	2950	2950	2950	2950	0
345	20241017	125700	126031460	2950	2950	2950	2950	0
346	20241017	125600	126031460	2950	2950	2950	2950	0
347	20241017	125500	126031460	2950	2950	2950	2950	0
348	20241017	125400	126031460	2950	2950	2950	2950	0
349	20241017	125300	126031460	2950	2950	2950	2950	0
350	20241017	125200	126031460	2950	2950	2950	2950	0
351	20241017	125100	126031460	2950	2950	2950	2950	0
352	20241017	125000	126031460	2950	2950	2950	2950	0
353	20241017	124900	126031460	2950	2950	2950	2950	0
354	20241017	124800	126031460	2950	2950	2950	2950	0
355	20241017	124700	126031460	2950	2950	2950	2950	0
356	20241017	124600	126031460	2950	2950	2950	2950	5
357	20241017	124500	126016710	2950	2950	2950	2950	0
358	20241017	124400	126016710	2950	2950	2950	2950	0
359	20241017	124300	126016710	2950	2950	2950	2950	0
360	20241017	124200	126016710	2950	2950	2950	2950	0
361	20241017	124100	126016710	2950	2950	2950	2950	0
362	20241017	124000	126016710	2950	2950	2950	2950	0
363	20241017	123900	126016710	2950	2950	2950	2950	0
364	20241017	123800	126016710	2950	2950	2950	2950	0
365	20241017	123700	126016710	2950	2950	2950	2950	0
366	20241017	123600	126016710	2950	2950	2950	2950	0
367	20241017	123500	126016710	2950	2950	2950	2950	0
368	20241017	123400	126016710	2950	2950	2950	2950	0
369	20241017	123300	126016710	2950	2950	2950	2950	0
370	20241017	123200	126016710	2950	2950	2950	2950	0
371	20241017	123100	126016710	2950	2955	2955	2950	2500
372	20241017	123000	118637045	2960	2960	2960	2960	1
373	20241017	122900	118634085	2960	2960	2960	2960	0
374	20241017	122800	118634085	2960	2960	2960	2960	0
375	20241017	122700	118634085	2960	2960	2960	2960	0
376	20241017	122600	118634085	2960	2960	2960	2960	4
377	20241017	122500	118622245	2955	2955	2955	2955	0
378	20241017	122400	118622245	2955	2955	2955	2955	222
379	20241017	122300	117966235	2955	2955	2955	2955	0
380	20241017	122200	117966235	2955	2955	2955	2955	0
381	20241017	122100	117966235	2955	2955	2955	2955	0
382	20241017	122000	117966235	2955	2955	2955	2955	0
383	20241017	121900	117966235	2955	2955	2955	2955	0
384	20241017	121800	117966235	2955	2955	2955	2955	0
385	20241017	121700	117966235	2955	2955	2955	2955	10
386	20241017	121600	117936685	2955	2955	2955	2955	16
387	20241017	121500	117889405	2960	2960	2960	2960	9
388	20241017	121400	117862765	2960	2960	2960	2960	0
389	20241017	121300	117862765	2960	2965	2965	2960	15
390	20241017	121200	117818295	2960	2955	2960	2955	65
391	20241017	121100	117626125	2960	2960	2960	2960	0
392	20241017	121000	117626125	2960	2960	2960	2960	1
393	20241017	120900	117623165	2955	2955	2955	2955	0
394	20241017	120800	117623165	2955	2955	2955	2955	0
395	20241017	120700	117623165	2955	2955	2955	2955	0
396	20241017	120600	117623165	2955	2955	2955	2955	0
397	20241017	120500	117623165	2955	2955	2955	2955	0
398	20241017	120400	117623165	2955	2955	2955	2955	0
399	20241017	120300	117623165	2955	2955	2955	2955	0
400	20241017	120200	117623165	2955	2955	2955	2955	0
401	20241017	120100	117623165	2955	2955	2955	2955	0
402	20241017	120000	117623165	2955	2955	2955	2955	0
403	20241017	115900	117623165	2955	2955	2955	2955	0
404	20241017	115800	117623165	2955	2955	2955	2955	0
405	20241017	115700	117623165	2955	2955	2955	2955	0
406	20241017	115600	117623165	2955	2955	2955	2955	0
407	20241017	115500	117623165	2955	2955	2955	2955	0
408	20241017	115400	117623165	2955	2960	2960	2955	10
409	20241017	115300	117593610	2965	2965	2965	2965	0
410	20241017	115200	117593610	2965	2965	2965	2965	0
411	20241017	115100	117593610	2965	2965	2965	2965	0
412	20241017	115000	117593610	2965	2965	2965	2965	0
413	20241017	114900	117593610	2965	2965	2965	2965	0
414	20241017	114800	117593610	2965	2965	2965	2965	0
415	20241017	114700	117593610	2965	2965	2965	2965	0
416	20241017	114600	117593610	2965	2965	2965	2965	0
417	20241017	114500	117593610	2965	2965	2965	2965	0
418	20241017	114400	117593610	2965	2965	2965	2965	0
419	20241017	114300	117593610	2965	2965	2965	2965	0
420	20241017	114200	117593610	2965	2965	2965	2965	0
421	20241017	114100	117593610	2965	2955	2965	2955	93
422	20241017	114000	117318470	2965	2965	2965	2965	0
423	20241017	113900	117318470	2965	2965	2965	2965	0
424	20241017	113800	117318470	2965	2965	2965	2965	0
425	20241017	113700	117318470	2965	2960	2965	2960	186
426	20241017	113600	116767905	2965	2965	2965	2965	0
427	20241017	113500	116767905	2965	2965	2965	2965	0
428	20241017	113400	116767905	2965	2965	2965	2965	0
429	20241017	113300	116767905	2965	2965	2965	2965	0
430	20241017	113200	116767905	2965	2960	2965	2960	85
431	20241017	113100	116516255	2960	2955	2960	2955	4
432	20241017	113000	116504425	2960	2960	2960	2960	1
433	20241017	112900	116501465	2960	2960	2960	2960	17
434	20241017	112800	116451145	2960	2960	2960	2960	0
435	20241017	112700	116451145	2960	2960	2960	2960	1
436	20241017	112600	116448185	2960	2960	2960	2960	0
437	20241017	112500	116448185	2960	2960	2960	2960	0
438	20241017	112400	116448185	2960	2960	2960	2960	0
439	20241017	112300	116448185	2960	2960	2960	2960	0
440	20241017	112200	116448185	2960	2960	2960	2960	40
441	20241017	112100	116329785	2960	2955	2960	2955	30
442	20241017	112000	116241085	2960	2960	2960	2960	1
443	20241017	111900	116238125	2960	2960	2960	2960	0
444	20241017	111800	116238125	2960	2960	2960	2960	1
445	20241017	111700	116235165	2955	2955	2955	2955	0
446	20241017	111600	116235165	2955	2955	2955	2955	0
447	20241017	111500	116235165	2955	2960	2960	2955	177
448	20241017	111400	115711415	2960	2960	2960	2960	10
449	20241017	111300	115681815	2965	2965	2965	2965	10
450	20241017	111200	115652165	2955	2955	2955	2955	0
451	20241017	111100	115652165	2955	2955	2955	2955	0
452	20241017	111000	115652165	2955	2955	2955	2955	0
453	20241017	110900	115652165	2955	2955	2955	2955	2
454	20241017	110800	115646255	2965	2965	2965	2965	0
455	20241017	110700	115646255	2965	2965	2965	2965	2
456	20241017	110600	115640325	2965	2965	2965	2965	20
457	20241017	110500	115581025	2965	2965	2965	2965	0
458	20241017	110400	115581025	2965	2955	2965	2955	25
459	20241017	110300	115507050	2965	2960	2965	2960	10001
460	20241017	110200	85855760	2960	2960	2960	2960	0
461	20241017	110100	85855760	2960	2960	2960	2960	0
462	20241017	110000	85855760	2960	2960	2960	2960	1
463	20241017	105900	85852800	2965	2955	2965	2955	10000
464	20241017	105800	56218595	2955	2955	2955	2955	0
465	20241017	105700	56218595	2955	2955	2955	2955	0
466	20241017	105600	56218595	2955	2955	2955	2955	1
467	20241017	105500	56215640	2955	2955	2955	2955	0
468	20241017	105400	56215640	2955	2955	2955	2955	0
469	20241017	105300	56215640	2955	2955	2955	2955	0
470	20241017	105200	56215640	2955	2955	2955	2955	0
471	20241017	105100	56215640	2955	2955	2955	2955	0
472	20241017	105000	56215640	2955	2955	2955	2955	0
473	20241017	104900	56215640	2955	2955	2955	2955	1
474	20241017	104800	56212685	2955	2955	2955	2955	0
475	20241017	104700	56212685	2955	2955	2955	2955	0
476	20241017	104600	56212685	2955	2955	2955	2955	250
477	20241017	104500	55473935	2955	2955	2955	2955	100
478	20241017	104400	55178435	2955	2955	2955	2955	0
479	20241017	104300	55178435	2955	2955	2955	2955	0
480	20241017	104200	55178435	2955	2955	2955	2955	0
481	20241017	104100	55178435	2955	2955	2955	2955	0
482	20241017	104000	55178435	2955	2955	2955	2955	0
483	20241017	103900	55178435	2955	2955	2955	2955	0
484	20241017	103800	55178435	2955	2955	2955	2955	0
485	20241017	103700	55178435	2955	2955	2955	2955	84
486	20241017	103600	54930215	2955	2955	2955	2955	0
487	20241017	103500	54930215	2955	2955	2955	2955	0
488	20241017	103400	54930215	2955	2955	2955	2955	0
489	20241017	103300	54930215	2955	2955	2955	2955	0
490	20241017	103200	54930215	2955	2955	2955	2955	0
491	20241017	103100	54930215	2955	2955	2955	2955	0
492	20241017	103000	54930215	2955	2955	2955	2955	0
493	20241017	102900	54930215	2955	2955	2955	2955	0
494	20241017	102800	54930215	2955	2955	2955	2955	0
495	20241017	102700	54930215	2955	2955	2955	2955	100
496	20241017	102600	54634715	2955	2955	2955	2955	0
497	20241017	102500	54634715	2955	2955	2955	2955	0
498	20241017	102400	54634715	2955	2955	2955	2955	1
499	20241017	102300	54631760	2955	2955	2955	2955	0
500	20241017	102200	54631760	2955	2955	2955	2955	11
501	20241017	102100	54599255	2950	2950	2950	2950	6
502	20241017	102000	54581555	2950	2950	2950	2950	7
503	20241017	101900	54560905	2950	2950	2950	2950	0
504	20241017	101800	54560905	2950	2950	2950	2950	0
505	20241017	101700	54560905	2950	2950	2950	2950	0
506	20241017	101600	54560905	2950	2950	2950	2950	0
507	20241017	101500	54560905	2950	2950	2950	2950	0
508	20241017	101400	54560905	2950	2950	2950	2950	2
509	20241017	101300	54555005	2950	2950	2950	2950	4
510	20241017	101200	54543205	2955	2955	2955	2955	0
511	20241017	101100	54543205	2955	2955	2955	2955	0
512	20241017	101000	54543205	2955	2955	2955	2955	100
513	20241017	100900	54247705	2955	2955	2955	2955	0
514	20241017	100800	54247705	2955	2955	2955	2955	0
515	20241017	100700	54247705	2955	2955	2955	2955	0
516	20241017	100600	54247705	2955	2955	2955	2955	0
517	20241017	100500	54247705	2955	2955	2955	2955	30
518	20241017	100400	54159055	2955	2955	2955	2955	0
519	20241017	100300	54159055	2955	2955	2955	2955	640
520	20241017	100200	52267855	2950	2950	2950	2950	18
521	20241017	100100	52214755	2950	2950	2950	2950	0
522	20241017	100000	52214755	2950	2950	2950	2950	0
523	20241017	095900	52214755	2950	2950	2950	2950	0
524	20241017	095800	52214755	2950	2950	2950	2950	50
525	20241017	095700	52067255	2950	2950	2950	2950	500
526	20241017	095600	50592255	2950	2950	2950	2950	100
527	20241017	095500	50297255	2950	2950	2950	2950	0
528	20241017	095400	50297255	2950	2950	2950	2950	332
529	20241017	095300	49317855	2950	2950	2950	2950	0
530	20241017	095200	49317855	2950	2950	2950	2950	0
531	20241017	095100	49317855	2950	2950	2950	2950	1000
532	20241017	095000	46367855	2950	2950	2950	2950	0
533	20241017	094900	46367855	2950	2950	2950	2950	0
534	20241017	094800	46367855	2950	2950	2950	2950	0
535	20241017	094700	46367855	2950	2950	2950	2950	0
536	20241017	094600	46367855	2950	2950	2950	2950	994
537	20241017	094500	43435555	2950	2950	2950	2950	2
538	20241017	094400	43429655	2950	2950	2950	2950	5
539	20241017	094300	43414905	2940	2940	2940	2940	0
540	20241017	094200	43414905	2940	2950	2950	2940	3588
541	20241017	094100	32842380	2960	2960	2960	2960	0
542	20241017	094000	32842380	2960	2960	2960	2960	1
543	20241017	093900	32839420	2955	2955	2955	2955	100
544	20241017	093800	32543920	2960	2960	2960	2960	0
545	20241017	093700	32543920	2960	2960	2960	2960	528
546	20241017	093600	30981040	2955	2955	2955	2955	0
547	20241017	093500	30981040	2955	2955	2955	2955	0
548	20241017	093400	30981040	2955	2955	2955	2955	1365
549	20241017	093300	26947465	2960	2960	2960	2960	0
550	20241017	093200	26947465	2960	2960	2960	2960	8
551	20241017	093100	26923785	2960	2960	2960	2960	0
552	20241017	093000	26923785	2960	2960	2960	2960	400
553	20241017	092900	25739785	2960	2960	2960	2960	10
554	20241017	092800	25710185	2955	2955	2955	2955	0
555	20241017	092700	25710185	2955	2955	2955	2955	0
556	20241017	092600	25710185	2955	2955	2955	2955	0
557	20241017	092500	25710185	2955	2955	2955	2955	0
558	20241017	092400	25710185	2955	2955	2955	2955	296
559	20241017	092300	24835505	2950	2950	2950	2950	99
560	20241017	092200	24543455	2950	2950	2950	2950	1
561	20241017	092100	24540505	2955	2955	2955	2955	99
562	20241017	092000	24247960	2950	2950	2950	2950	1
563	20241017	091900	24245010	2945	2945	2945	2945	0
564	20241017	091800	24245010	2945	2945	2945	2945	0
565	20241017	091700	24245010	2945	2950	2950	2945	300
566	20241017	091600	23360445	2960	2960	2960	2960	0
567	20241017	091500	23360445	2960	2960	2960	2960	0
568	20241017	091400	23360445	2960	2960	2960	2960	10
569	20241017	091300	23330845	2960	2960	2960	2960	0
570	20241017	091200	23330845	2960	2960	2960	2960	0
571	20241017	091100	23330845	2960	2960	2960	2960	0
572	20241017	091000	23330845	2960	2945	2960	2945	1216
573	20241017	090900	19749710	2945	2950	2950	2945	4117
574	20241017	090800	7621690	2950	2950	2950	2950	150
575	20241017	090700	7179190	2950	2950	2950	2950	1619
576	20241017	090600	2403140	2960	2960	2960	2960	120
577	20241017	090500	2047940	2965	2960	2965	2960	26
578	20241017	090400	1970900	2960	2960	2960	2960	190
579	20241017	090300	1408500	2950	2950	2950	2950	20
580	20241017	090200	1349500	2945	2945	2945	2945	0
581	20241017	090100	1349500	2945	2945	2945	2945	1
582	20241017	090000	1346555	2950	2960	2960	2950	456