KissMeData/003470/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184000	281870265	2930	2930	2930	2930	1685
3	20241021	183900	281870265	2930	2930	2930	2930	0
4	20241021	183800	281870265	2930	2930	2930	2930	0
5	20241021	183700	281870265	2930	2930	2930	2930	0
6	20241021	183600	281870265	2930	2930	2930	2930	0
7	20241021	183500	281870265	2930	2930	2930	2930	0
8	20241021	183400	281870265	2930	2930	2930	2930	0
9	20241021	183300	281870265	2930	2930	2930	2930	0
10	20241021	183200	281870265	2930	2930	2930	2930	0
11	20241021	183100	281870265	2930	2930	2930	2930	0
12	20241021	183000	281870265	2930	2930	2930	2930	0
13	20241021	182900	281870265	2930	2930	2930	2930	0
14	20241021	182800	281870265	2930	2930	2930	2930	0
15	20241021	182700	281870265	2930	2930	2930	2930	0
16	20241021	182600	281870265	2930	2930	2930	2930	0
17	20241021	182500	281870265	2930	2930	2930	2930	0
18	20241021	182400	281870265	2930	2930	2930	2930	0
19	20241021	182300	281870265	2930	2930	2930	2930	0
20	20241021	182200	281870265	2930	2930	2930	2930	0
21	20241021	182100	281870265	2930	2930	2930	2930	0
22	20241021	182000	281870265	2930	2930	2930	2930	0
23	20241021	181900	281870265	2930	2930	2930	2930	0
24	20241021	181800	281870265	2930	2930	2930	2930	0
25	20241021	181700	281870265	2930	2930	2930	2930	0
26	20241021	181600	281870265	2930	2930	2930	2930	0
27	20241021	181500	281870265	2930	2930	2930	2930	0
28	20241021	181400	281870265	2930	2930	2930	2930	0
29	20241021	181300	281870265	2930	2930	2930	2930	0
30	20241021	181200	281870265	2930	2930	2930	2930	0
31	20241021	181100	281870265	2930	2930	2930	2930	0
32	20241021	181000	281870265	2930	2930	2930	2930	1685
33	20241021	180900	281870265	2930	2930	2930	2930	0
34	20241021	180800	281870265	2930	2930	2930	2930	0
35	20241021	180700	281870265	2930	2930	2930	2930	0
36	20241021	180600	281870265	2930	2930	2930	2930	0
37	20241021	180500	281870265	2930	2930	2930	2930	0
38	20241021	180400	281870265	2930	2930	2930	2930	0
39	20241021	180300	281870265	2930	2930	2930	2930	0
40	20241021	180200	281870265	2930	2930	2930	2930	0
41	20241021	180100	281870265	2930	2930	2930	2930	0
42	20241021	180000	281870265	2930	2930	2930	2930	0
43	20241021	175900	281870265	2930	2930	2930	2930	0
44	20241021	175800	281870265	2930	2930	2930	2930	0
45	20241021	175700	281870265	2930	2930	2930	2930	0
46	20241021	175600	281870265	2930	2930	2930	2930	0
47	20241021	175500	281870265	2930	2930	2930	2930	0
48	20241021	175400	281870265	2930	2930	2930	2930	0
49	20241021	175300	281870265	2930	2930	2930	2930	0
50	20241021	175200	281870265	2930	2930	2930	2930	0
51	20241021	175100	281870265	2930	2930	2930	2930	0
52	20241021	175000	281870265	2930	2930	2930	2930	0
53	20241021	174900	281870265	2930	2930	2930	2930	0
54	20241021	174800	281870265	2930	2930	2930	2930	0
55	20241021	174700	281870265	2930	2930	2930	2930	0
56	20241021	174600	281870265	2930	2930	2930	2930	0
57	20241021	174500	281870265	2930	2930	2930	2930	0
58	20241021	174400	281870265	2930	2930	2930	2930	0
59	20241021	174300	281870265	2930	2930	2930	2930	0
60	20241021	174200	281870265	2930	2930	2930	2930	0
61	20241021	174100	281870265	2930	2930	2930	2930	0
62	20241021	174000	281870265	2930	2930	2930	2930	1685
63	20241021	173900	281870265	2930	2930	2930	2930	0
64	20241021	173800	281870265	2930	2930	2930	2930	0
65	20241021	173700	281870265	2930	2930	2930	2930	0
66	20241021	173600	281870265	2930	2930	2930	2930	0
67	20241021	173500	281870265	2930	2930	2930	2930	0
68	20241021	173400	281870265	2930	2930	2930	2930	0
69	20241021	173300	281870265	2930	2930	2930	2930	0
70	20241021	173200	281870265	2930	2930	2930	2930	0
71	20241021	173100	281870265	2930	2930	2930	2930	0
72	20241021	173000	281870265	2930	2930	2930	2930	0
73	20241021	172900	281870265	2930	2930	2930	2930	0
74	20241021	172800	281870265	2930	2930	2930	2930	0
75	20241021	172700	281870265	2930	2930	2930	2930	0
76	20241021	172600	281870265	2930	2930	2930	2930	0
77	20241021	172500	281870265	2930	2930	2930	2930	0
78	20241021	172400	281870265	2930	2930	2930	2930	0
79	20241021	172300	281870265	2930	2930	2930	2930	0
80	20241021	172200	281870265	2930	2930	2930	2930	0
81	20241021	172100	281870265	2930	2930	2930	2930	0
82	20241021	172000	281870265	2930	2930	2930	2930	0
83	20241021	171900	281870265	2930	2930	2930	2930	0
84	20241021	171800	281870265	2930	2930	2930	2930	0
85	20241021	171700	281870265	2930	2930	2930	2930	0
86	20241021	171600	281870265	2930	2930	2930	2930	0
87	20241021	171500	281870265	2930	2930	2930	2930	0
88	20241021	171400	281870265	2930	2930	2930	2930	0
89	20241021	171300	281870265	2930	2930	2930	2930	0
90	20241021	171200	281870265	2930	2930	2930	2930	0
91	20241021	171100	281870265	2930	2930	2930	2930	0
92	20241021	171000	281870265	2930	2930	2930	2930	1685
93	20241021	170900	281870265	2930	2930	2930	2930	0
94	20241021	170800	281870265	2930	2930	2930	2930	0
95	20241021	170700	281870265	2930	2930	2930	2930	0
96	20241021	170600	281870265	2930	2930	2930	2930	0
97	20241021	170500	281870265	2930	2930	2930	2930	0
98	20241021	170400	281870265	2930	2930	2930	2930	0
99	20241021	170300	281870265	2930	2930	2930	2930	0
100	20241021	170200	281870265	2930	2930	2930	2930	0
101	20241021	170100	281870265	2930	2930	2930	2930	0
102	20241021	170000	281870265	2930	2930	2930	2930	0
103	20241021	165900	281870265	2930	2930	2930	2930	0
104	20241021	165800	281870265	2930	2930	2930	2930	0
105	20241021	165700	281870265	2930	2930	2930	2930	0
106	20241021	165600	281870265	2930	2930	2930	2930	0
107	20241021	165500	281870265	2930	2930	2930	2930	0
108	20241021	165400	281870265	2930	2930	2930	2930	0
109	20241021	165300	281870265	2930	2930	2930	2930	0
110	20241021	165200	281870265	2930	2930	2930	2930	0
111	20241021	165100	281870265	2930	2930	2930	2930	0
112	20241021	165000	281870265	2930	2930	2930	2930	0
113	20241021	164900	281870265	2930	2930	2930	2930	0
114	20241021	164800	281870265	2930	2930	2930	2930	0
115	20241021	164700	281870265	2930	2930	2930	2930	0
116	20241021	164600	281870265	2930	2930	2930	2930	0
117	20241021	164500	281870265	2930	2930	2930	2930	0
118	20241021	164400	281870265	2930	2930	2930	2930	0
119	20241021	164300	281870265	2930	2930	2930	2930	0
120	20241021	164200	281870265	2930	2930	2930	2930	0
121	20241021	164100	281870265	2930	2930	2930	2930	0
122	20241021	164000	281870265	2930	2930	2930	2930	1685
123	20241021	163900	281870265	2930	2930	2930	2930	0
124	20241021	163800	281870265	2930	2930	2930	2930	0
125	20241021	163700	281870265	2930	2930	2930	2930	0
126	20241021	163600	281870265	2930	2930	2930	2930	0
127	20241021	163500	281870265	2930	2930	2930	2930	0
128	20241021	163400	281870265	2930	2930	2930	2930	0
129	20241021	163300	281870265	2930	2930	2930	2930	0
130	20241021	163200	281870265	2930	2930	2930	2930	0
131	20241021	163100	281870265	2930	2930	2930	2930	0
132	20241021	163000	281870265	2930	2930	2930	2930	0
133	20241021	162900	281870265	2930	2930	2930	2930	0
134	20241021	162800	281870265	2930	2930	2930	2930	0
135	20241021	162700	281870265	2930	2930	2930	2930	0
136	20241021	162600	281870265	2930	2930	2930	2930	0
137	20241021	162500	281870265	2930	2930	2930	2930	0
138	20241021	162400	281870265	2930	2930	2930	2930	0
139	20241021	162300	281870265	2930	2930	2930	2930	0
140	20241021	162200	281870265	2930	2930	2930	2930	0
141	20241021	162100	281870265	2930	2930	2930	2930	0
142	20241021	162000	281870265	2930	2930	2930	2930	0
143	20241021	161900	281870265	2930	2930	2930	2930	0
144	20241021	161800	281870265	2930	2930	2930	2930	0
145	20241021	161700	281870265	2930	2930	2930	2930	0
146	20241021	161600	281870265	2930	2930	2930	2930	0
147	20241021	161500	281870265	2930	2930	2930	2930	0
148	20241021	161400	281870265	2930	2930	2930	2930	0
149	20241021	161300	281870265	2930	2930	2930	2930	0
150	20241021	161200	281870265	2930	2930	2930	2930	0
151	20241021	161100	281870265	2930	2930	2930	2930	0
152	20241021	161000	281870265	2930	2930	2930	2930	1685
153	20241021	160900	281870265	2930	2930	2930	2930	0
154	20241021	160800	281870265	2930	2930	2930	2930	0
155	20241021	160700	281870265	2930	2930	2930	2930	0
156	20241021	160600	281870265	2930	2930	2930	2930	0
157	20241021	160500	281870265	2930	2930	2930	2930	0
158	20241021	160400	281870265	2930	2930	2930	2930	0
159	20241021	160300	281870265	2930	2930	2930	2930	0
160	20241021	160200	281870265	2930	2930	2930	2930	0
161	20241021	160100	281870265	2930	2930	2930	2930	0
162	20241021	160000	281870265	2930	2930	2930	2930	0
163	20241021	155900	281870265	2930	2930	2930	2930	0
164	20241021	155800	281870265	2930	2930	2930	2930	0
165	20241021	155700	281870265	2930	2930	2930	2930	0
166	20241021	155600	281870265	2930	2930	2930	2930	0
167	20241021	155500	281870265	2930	2930	2930	2930	0
168	20241021	155400	281870265	2930	2930	2930	2930	0
169	20241021	155300	281870265	2930	2930	2930	2930	0
170	20241021	155200	281870265	2930	2930	2930	2930	0
171	20241021	155100	281870265	2930	2930	2930	2930	0
172	20241021	155000	281870265	2930	2930	2930	2930	0
173	20241021	154900	281870265	2930	2930	2930	2930	0
174	20241021	154800	281870265	2930	2930	2930	2930	0
175	20241021	154700	281870265	2930	2930	2930	2930	0
176	20241021	154600	281870265	2930	2930	2930	2930	0
177	20241021	154500	281870265	2930	2930	2930	2930	0
178	20241021	154400	281870265	2930	2930	2930	2930	0
179	20241021	154300	281870265	2930	2930	2930	2930	0
180	20241021	154200	281870265	2930	2930	2930	2930	0
181	20241021	154100	281870265	2930	2930	2930	2930	0
182	20241021	154000	281870265	2930	2930	2930	2930	1685
183	20241021	153900	281870265	2930	2930	2930	2930	0
184	20241021	153800	281870265	2930	2930	2930	2930	0
185	20241021	153700	281870265	2930	2930	2930	2930	0
186	20241021	153600	281870265	2930	2930	2930	2930	0
187	20241021	153500	281870265	2930	2930	2930	2930	0
188	20241021	153400	281870265	2930	2930	2930	2930	0
189	20241021	153300	281870265	2930	2930	2930	2930	0
190	20241021	153200	281870265	2930	2930	2930	2930	0
191	20241021	153100	281870265	2930	2930	2930	2930	0
192	20241021	153000	281870265	2930	2930	2930	2930	1685
193	20241021	152900	276933215	2930	2930	2930	2930	0
194	20241021	152800	276933215	2930	2930	2930	2930	0
195	20241021	152700	276933215	2930	2930	2930	2930	0
196	20241021	152600	276933215	2930	2930	2930	2930	0
197	20241021	152500	276933215	2930	2930	2930	2930	0
198	20241021	152400	276933215	2930	2930	2930	2930	0
199	20241021	152300	276933215	2930	2930	2930	2930	0
200	20241021	152200	276933215	2930	2930	2930	2930	0
201	20241021	152100	276933215	2930	2930	2930	2930	0
202	20241021	152000	276933215	2930	2930	2930	2930	0
203	20241021	151900	276933215	2930	2930	2930	2930	17
204	20241021	151800	276883405	2930	2930	2930	2930	10
205	20241021	151700	276854105	2925	2930	2930	2925	333
206	20241021	151600	275878750	2930	2930	2930	2930	11
207	20241021	151500	275846520	2930	2930	2930	2930	186
208	20241021	151400	275301540	2930	2930	2930	2930	0
209	20241021	151300	275301540	2930	2930	2930	2930	20
210	20241021	151200	275242940	2930	2930	2930	2930	0
211	20241021	151100	275242940	2930	2930	2930	2930	0
212	20241021	151000	275242940	2930	2925	2930	2920	4110
213	20241021	150900	263220960	2925	2925	2925	2925	1000
214	20241021	150800	260295960	2925	2925	2925	2925	54
215	20241021	150700	260138010	2925	2925	2925	2925	82
216	20241021	150600	259898160	2925	2925	2925	2925	33
217	20241021	150500	259801635	2920	2920	2920	2920	0
218	20241021	150400	259801635	2920	2925	2925	2920	89
219	20241021	150300	259541560	2920	2920	2920	2920	70
220	20241021	150200	259337160	2925	2925	2925	2925	0
221	20241021	150100	259337160	2925	2925	2925	2925	0
222	20241021	150000	259337160	2925	2925	2925	2925	0
223	20241021	145900	259337160	2925	2925	2925	2925	0
224	20241021	145800	259337160	2925	2925	2925	2925	1
225	20241021	145700	259334235	2930	2930	2930	2930	0
226	20241021	145600	259334235	2930	2930	2930	2930	0
227	20241021	145500	259334235	2930	2930	2930	2930	0
228	20241021	145400	259334235	2930	2930	2930	2930	0
229	20241021	145300	259334235	2930	2930	2930	2930	0
230	20241021	145200	259334235	2930	2930	2930	2930	0
231	20241021	145100	259334235	2930	2930	2930	2930	2
232	20241021	145000	259328375	2930	2930	2930	2930	0
233	20241021	144900	259328375	2930	2930	2930	2930	0
234	20241021	144800	259328375	2930	2930	2930	2930	0
235	20241021	144700	259328375	2930	2930	2930	2930	5
236	20241021	144600	259313725	2925	2925	2925	2925	0
237	20241021	144500	259313725	2925	2925	2925	2925	272
238	20241021	144400	258518125	2915	2920	2920	2915	500
239	20241021	144300	257058560	2925	2925	2925	2925	0
240	20241021	144200	257058560	2925	2925	2925	2925	0
241	20241021	144100	257058560	2925	2925	2925	2925	0
242	20241021	144000	257058560	2925	2925	2925	2925	0
243	20241021	143900	257058560	2925	2920	2925	2920	1533
244	20241021	143800	252575815	2925	2925	2925	2920	422
245	20241021	143700	251342650	2925	2925	2925	2925	0
246	20241021	143600	251342650	2925	2925	2925	2925	0
247	20241021	143500	251342650	2925	2925	2925	2925	0
248	20241021	143400	251342650	2925	2925	2925	2925	0
249	20241021	143300	251342650	2925	2925	2925	2925	0
250	20241021	143200	251342650	2925	2925	2925	2925	0
251	20241021	143100	251342650	2925	2925	2925	2925	1
252	20241021	143000	251339725	2925	2925	2925	2925	107
253	20241021	142900	251026750	2925	2925	2925	2925	0
254	20241021	142800	251026750	2925	2925	2925	2925	27
255	20241021	142700	250947775	2925	2925	2925	2925	0
256	20241021	142600	250947775	2925	2925	2925	2925	0
257	20241021	142500	250947775	2925	2925	2925	2925	0
258	20241021	142400	250947775	2925	2925	2925	2925	30
259	20241021	142300	250860025	2925	2925	2925	2925	0
260	20241021	142200	250860025	2925	2925	2925	2925	0
261	20241021	142100	250860025	2925	2925	2925	2925	0
262	20241021	142000	250860025	2925	2925	2925	2925	10
263	20241021	141900	250830775	2925	2925	2925	2925	96
264	20241021	141800	250549975	2925	2925	2925	2925	0
265	20241021	141700	250549975	2925	2925	2925	2925	0
266	20241021	141600	250549975	2925	2925	2925	2925	0
267	20241021	141500	250549975	2925	2925	2925	2925	141
268	20241021	141400	250137550	2925	2920	2925	2920	147
269	20241021	141300	249708015	2925	2925	2925	2925	2
270	20241021	141200	249702165	2925	2925	2925	2925	2
271	20241021	141100	249696315	2925	2925	2925	2925	1
272	20241021	141000	249693390	2930	2930	2930	2930	0
273	20241021	140900	249693390	2930	2930	2930	2930	0
274	20241021	140800	249693390	2930	2930	2930	2930	0
275	20241021	140700	249693390	2930	2930	2930	2930	0
276	20241021	140600	249693390	2930	2930	2930	2930	0
277	20241021	140500	249693390	2930	2930	2930	2930	0
278	20241021	140400	249693390	2930	2930	2930	2930	93
279	20241021	140300	249420900	2930	2930	2930	2930	0
280	20241021	140200	249420900	2930	2930	2930	2930	86
281	20241021	140100	249168920	2925	2925	2925	2925	0
282	20241021	140000	249168920	2925	2925	2925	2925	2
283	20241021	135900	249163070	2925	2925	2925	2925	24
284	20241021	135800	249092870	2925	2925	2925	2925	0
285	20241021	135700	249092870	2925	2925	2925	2925	0
286	20241021	135600	249092870	2925	2925	2925	2925	24
287	20241021	135500	249022670	2925	2925	2925	2925	0
288	20241021	135400	249022670	2925	2925	2925	2925	0
289	20241021	135300	249022670	2925	2925	2925	2925	0
290	20241021	135200	249022670	2925	2925	2925	2925	0
291	20241021	135100	249022670	2925	2925	2925	2925	1
292	20241021	135000	249019745	2925	2925	2925	2925	63
293	20241021	134900	248835470	2925	2925	2925	2925	12
294	20241021	134800	248800370	2925	2925	2925	2925	0
295	20241021	134700	248800370	2925	2925	2925	2925	3
296	20241021	134600	248791595	2925	2925	2925	2925	0
297	20241021	134500	248791595	2925	2925	2925	2925	0
298	20241021	134400	248791595	2925	2925	2925	2925	0
299	20241021	134300	248791595	2925	2925	2925	2925	0
300	20241021	134200	248791595	2925	2930	2930	2925	93
301	20241021	134100	248519565	2925	2925	2925	2925	0
302	20241021	134000	248519565	2925	2925	2925	2925	10
303	20241021	133900	248490315	2930	2930	2930	2930	95
304	20241021	133800	248211965	2930	2930	2930	2930	0
305	20241021	133700	248211965	2930	2930	2930	2930	0
306	20241021	133600	248211965	2930	2930	2930	2930	0
307	20241021	133500	248211965	2930	2930	2930	2930	0
308	20241021	133400	248211965	2930	2930	2930	2930	0
309	20241021	133300	248211965	2930	2930	2930	2930	50
310	20241021	133200	248065465	2930	2930	2930	2930	50
311	20241021	133100	247918965	2930	2930	2930	2930	0
312	20241021	133000	247918965	2930	2930	2930	2930	97
313	20241021	132900	247634755	2930	2930	2930	2930	0
314	20241021	132800	247634755	2930	2930	2930	2930	1
315	20241021	132700	247631825	2930	2930	2930	2930	1
316	20241021	132600	247628895	2925	2925	2925	2925	0
317	20241021	132500	247628895	2925	2925	2925	2925	0
318	20241021	132400	247628895	2925	2925	2925	2925	0
319	20241021	132300	247628895	2925	2925	2925	2925	1
320	20241021	132200	247625970	2925	2925	2925	2925	0
321	20241021	132100	247625970	2925	2925	2925	2925	107
322	20241021	132000	247312995	2925	2925	2925	2925	1027
323	20241021	131900	244309020	2925	2925	2925	2925	48
324	20241021	131800	244168620	2925	2925	2925	2925	0
325	20241021	131700	244168620	2925	2925	2925	2925	0
326	20241021	131600	244168620	2925	2925	2925	2925	1
327	20241021	131500	244165695	2925	2925	2925	2925	0
328	20241021	131400	244165695	2925	2925	2925	2925	12
329	20241021	131300	244130595	2925	2925	2925	2925	0
330	20241021	131200	244130595	2925	2925	2925	2925	0
331	20241021	131100	244130595	2925	2915	2925	2915	102
332	20241021	131000	243833245	2925	2925	2925	2925	1
333	20241021	130900	243830320	2915	2920	2920	2915	200
334	20241021	130800	243246995	2930	2930	2930	2930	1
335	20241021	130700	243244065	2920	2920	2920	2920	0
336	20241021	130600	243244065	2920	2925	2925	2920	97
337	20241021	130500	242960390	2920	2920	2920	2920	0
338	20241021	130400	242960390	2920	2920	2920	2920	0
339	20241021	130300	242960390	2920	2920	2920	2920	0
340	20241021	130200	242960390	2920	2920	2920	2920	450
341	20241021	130100	241646390	2920	2920	2920	2920	0
342	20241021	130000	241646390	2920	2920	2920	2920	23
343	20241021	125900	241579230	2925	2925	2925	2925	0
344	20241021	125800	241579230	2925	2920	2925	2920	24
345	20241021	125700	241509140	2925	2925	2925	2925	1
346	20241021	125600	241506215	2920	2920	2920	2920	23
347	20241021	125500	241439055	2920	2920	2920	2920	0
348	20241021	125400	241439055	2920	2920	2920	2920	23
349	20241021	125300	241371895	2920	2920	2920	2920	22
350	20241021	125200	241307655	2920	2920	2920	2920	0
351	20241021	125100	241307655	2920	2920	2920	2920	23
352	20241021	125000	241240495	2920	2920	2920	2920	100
353	20241021	124900	240948495	2915	2915	2915	2915	700
354	20241021	124800	238907995	2920	2925	2925	2920	24
355	20241021	124700	238837910	2920	2920	2920	2920	0
356	20241021	124600	238837910	2920	2920	2920	2915	2390
357	20241021	124500	231863965	2920	2920	2920	2920	0
358	20241021	124400	231863965	2920	2920	2920	2920	23
359	20241021	124300	231796805	2920	2920	2920	2920	0
360	20241021	124200	231796805	2920	2920	2920	2920	46
361	20241021	124100	231662485	2920	2920	2920	2920	0
362	20241021	124000	231662485	2920	2920	2920	2920	23
363	20241021	123900	231595325	2920	2920	2920	2920	0
364	20241021	123800	231595325	2920	2920	2920	2920	22
365	20241021	123700	231531085	2920	2920	2920	2920	0
366	20241021	123600	231531085	2920	2920	2920	2920	0
367	20241021	123500	231531085	2920	2920	2920	2920	0
368	20241021	123400	231531085	2920	2920	2920	2920	36
369	20241021	123300	231425965	2920	2920	2920	2920	0
370	20241021	123200	231425965	2920	2920	2920	2920	23
371	20241021	123100	231358805	2925	2925	2925	2925	10
372	20241021	123000	231329555	2920	2920	2920	2920	23
373	20241021	122900	231262395	2930	2930	2930	2930	0
374	20241021	122800	231262395	2930	2930	2930	2930	1
375	20241021	122700	231259465	2930	2930	2930	2930	1
376	20241021	122600	231256535	2920	2920	2920	2920	43
377	20241021	122500	231130975	2920	2920	2920	2920	0
378	20241021	122400	231130975	2920	2920	2920	2920	23
379	20241021	122300	231063815	2920	2920	2920	2920	23
380	20241021	122200	230996655	2925	2920	2925	2920	788
381	20241021	122100	228695690	2925	2925	2925	2925	1
382	20241021	122000	228692765	2925	2920	2925	2920	952
383	20241021	121900	225912165	2925	2920	2925	2920	125
384	20241021	121800	225546655	2925	2925	2925	2925	0
385	20241021	121700	225546655	2925	2920	2925	2920	24
386	20241021	121600	225476570	2920	2920	2920	2920	0
387	20241021	121500	225476570	2920	2920	2920	2920	0
388	20241021	121400	225476570	2920	2920	2920	2920	635
389	20241021	121300	223622370	2920	2925	2925	2920	135
390	20241021	121200	223227985	2925	2925	2925	2925	0
391	20241021	121100	223227985	2925	2925	2925	2925	520
392	20241021	121000	221706985	2930	2925	2930	2925	108
393	20241021	120900	221390660	2925	2925	2925	2925	1
394	20241021	120800	221387735	2925	2925	2925	2925	3
395	20241021	120700	221378960	2920	2920	2920	2920	23
396	20241021	120600	221311800	2925	2925	2925	2925	19
397	20241021	120500	221256225	2920	2920	2920	2920	23
398	20241021	120400	221189065	2925	2925	2925	2925	0
399	20241021	120300	221189065	2925	2925	2925	2925	0
400	20241021	120200	221189065	2925	2925	2925	2925	24
401	20241021	120100	221118865	2925	2920	2925	2920	23
402	20241021	120000	221051700	2920	2920	2920	2920	0
403	20241021	115900	221051700	2920	2920	2920	2920	23
404	20241021	115800	220984540	2930	2930	2930	2930	0
405	20241021	115700	220984540	2930	2930	2930	2930	0
406	20241021	115600	220984540	2930	2930	2930	2930	32
407	20241021	115500	220890780	2925	2920	2925	2920	46
408	20241021	115400	220756345	2930	2930	2930	2930	0
409	20241021	115300	220756345	2930	2925	2930	2925	50
410	20241021	115200	220609960	2930	2930	2930	2930	0
411	20241021	115100	220609960	2930	2930	2930	2930	0
412	20241021	115000	220609960	2930	2925	2930	2925	208
413	20241021	114900	220000630	2925	2925	2925	2925	1
414	20241021	114800	219997705	2920	2920	2920	2920	0
415	20241021	114700	219997705	2920	2920	2920	2920	23
416	20241021	114600	219930545	2925	2925	2925	2925	2
417	20241021	114500	219924695	2920	2925	2925	2920	43
418	20241021	114400	219799035	2925	2925	2925	2925	0
419	20241021	114300	219799035	2925	2925	2925	2925	23
420	20241021	114200	219731760	2920	2920	2920	2920	23
421	20241021	114100	219664600	2925	2925	2925	2925	0
422	20241021	114000	219664600	2925	2925	2925	2925	0
423	20241021	113900	219664600	2925	2925	2925	2925	0
424	20241021	113800	219664600	2925	2920	2925	2920	45
425	20241021	113700	219533090	2930	2930	2930	2930	0
426	20241021	113600	219533090	2930	2930	2930	2930	0
427	20241021	113500	219533090	2930	2930	2930	2930	0
428	20241021	113400	219533090	2930	2925	2930	2925	24
429	20241021	113300	219462885	2930	2925	2930	2925	30
430	20241021	113200	219375085	2925	2925	2925	2925	3
431	20241021	113100	219366310	2930	2925	2930	2925	27
432	20241021	113000	219287315	2920	2920	2920	2920	200
433	20241021	112900	218703315	2930	2930	2930	2930	101
434	20241021	112800	218407385	2930	2925	2930	2920	106
435	20241021	112700	218097440	2925	2925	2925	2925	0
436	20241021	112600	218097440	2925	2930	2930	2925	132
437	20241021	112500	217710795	2930	2930	2930	2930	0
438	20241021	112400	217710795	2930	2925	2930	2925	23
439	20241021	112300	217643515	2925	2925	2925	2925	23
440	20241021	112200	217576240	2930	2930	2930	2930	5
441	20241021	112100	217561590	2930	2925	2930	2920	203
442	20241021	112000	216967895	2930	2925	2930	2925	25
443	20241021	111900	216894755	2925	2925	2925	2925	0
444	20241021	111800	216894755	2925	2920	2925	2920	24
445	20241021	111700	216824670	2930	2930	2930	2930	0
446	20241021	111600	216824670	2930	2930	2930	2930	0
447	20241021	111500	216824670	2930	2925	2930	2925	10737
448	20241021	111400	185365370	2925	2930	2930	2925	2
449	20241021	111300	185359515	2930	2925	2930	2925	13
450	20241021	111200	185321440	2925	2925	2925	2925	19
451	20241021	111100	185265865	2930	2925	2930	2925	40157
452	20241021	111000	67636065	2920	2920	2925	2920	3103
453	20241021	110900	58574905	2925	2925	2925	2925	1
454	20241021	110800	58571980	2920	2925	2925	2920	31
455	20241021	110700	58481420	2925	2920	2925	2920	24
456	20241021	110600	58411335	2920	2920	2920	2920	0
457	20241021	110500	58411335	2920	2920	2920	2920	23
458	20241021	110400	58344175	2925	2925	2925	2925	11
459	20241021	110300	58312000	2925	2925	2925	2925	23
460	20241021	110200	58244725	2925	2925	2925	2925	15
461	20241021	110100	58200850	2925	2925	2925	2925	8
462	20241021	110000	58177450	2925	2925	2925	2925	97
463	20241021	105900	57893725	2925	2925	2925	2925	0
464	20241021	105800	57893725	2925	2925	2925	2925	0
465	20241021	105700	57893725	2925	2925	2925	2925	23
466	20241021	105600	57826450	2925	2925	2925	2925	0
467	20241021	105500	57826450	2925	2925	2925	2925	23
468	20241021	105400	57759175	2925	2925	2925	2925	0
469	20241021	105300	57759175	2925	2925	2925	2925	232
470	20241021	105200	57080575	2930	2930	2930	2930	5
471	20241021	105100	57065925	2925	2925	2925	2925	107
472	20241021	105000	56752950	2925	2925	2925	2925	23
473	20241021	104900	56685675	2925	2925	2925	2925	3
474	20241021	104800	56676900	2930	2925	2930	2925	77
475	20241021	104700	56451660	2920	2920	2920	2920	57
476	20241021	104600	56285220	2920	2920	2920	2920	58
477	20241021	104500	56115860	2925	2925	2925	2925	40
478	20241021	104400	55998860	2930	2930	2930	2930	0
479	20241021	104300	55998860	2930	2930	2930	2930	0
480	20241021	104200	55998860	2930	2920	2930	2920	81
481	20241021	104100	55762005	2920	2920	2920	2920	788
482	20241021	104000	53461045	2930	2930	2930	2930	0
483	20241021	103900	53461045	2930	2930	2930	2930	0
484	20241021	103800	53461045	2930	2925	2930	2925	20
485	20241021	103700	53402535	2920	2920	2920	2920	23
486	20241021	103600	53335375	2925	2925	2925	2925	5
487	20241021	103500	53320750	2920	2930	2930	2920	2050
488	20241021	103400	47334630	2930	2925	2930	2920	139
489	20241021	103300	46928220	2925	2930	2930	2925	38
490	20241021	103200	46816990	2925	2925	2925	2925	85
491	20241021	103100	46568365	2930	2930	2930	2930	0
492	20241021	103000	46568365	2930	2920	2930	2920	142
493	20241021	102900	46152645	2920	2920	2920	2920	0
494	20241021	102800	46152645	2920	2920	2920	2920	23
495	20241021	102700	46085485	2925	2925	2925	2925	0
496	20241021	102600	46085485	2925	2925	2925	2925	1
497	20241021	102500	46082560	2925	2925	2925	2925	23
498	20241021	102400	46015285	2930	2930	2930	2930	0
499	20241021	102300	46015285	2930	2930	2930	2930	94
500	20241021	102200	45739865	2930	2920	2930	2920	47
501	20241021	102100	45602480	2925	2925	2925	2925	2
502	20241021	102000	45596630	2925	2925	2925	2925	0
503	20241021	101900	45596630	2925	2925	2925	2925	23
504	20241021	101800	45529355	2930	2930	2930	2930	0
505	20241021	101700	45529355	2930	2925	2930	2925	20
506	20241021	101600	45470850	2920	2925	2925	2920	25
507	20241021	101500	45397840	2925	2925	2925	2925	2
508	20241021	101400	45391990	2920	2930	2930	2920	210
509	20241021	101300	44776790	2930	2925	2930	2925	25
510	20241021	101200	44703645	2925	2920	2925	2920	25
511	20241021	101100	44630635	2920	2920	2920	2920	0
512	20241021	101000	44630635	2920	2920	2920	2920	22
513	20241021	100900	44566395	2920	2920	2920	2920	0
514	20241021	100800	44566395	2920	2920	2920	2920	326
515	20241021	100700	43614475	2920	2920	2920	2920	3000
516	20241021	100600	34854475	2915	2915	2915	2915	23
517	20241021	100500	34787430	2920	2920	2920	2920	149
518	20241021	100400	34352350	2915	2915	2915	2915	23
519	20241021	100300	34285305	2920	2920	2920	2920	133
520	20241021	100200	33896945	2915	2920	2920	2915	433
521	20241021	100100	32632700	2925	2925	2925	2925	19
522	20241021	100000	32577125	2925	2925	2925	2925	4
523	20241021	095900	32565425	2925	2925	2925	2925	11
524	20241021	095800	32533250	2920	2920	2920	2920	23
525	20241021	095700	32466090	2925	2925	2925	2925	11
526	20241021	095600	32433915	2925	2925	2925	2925	270
527	20241021	095500	31644165	2925	2925	2925	2925	0
528	20241021	095400	31644165	2925	2925	2925	2925	23
529	20241021	095300	31576890	2925	2925	2925	2925	23
530	20241021	095200	31509615	2930	2930	2930	2930	0
531	20241021	095100	31509615	2930	2925	2930	2925	69
532	20241021	095000	31307560	2930	2930	2930	2930	0
533	20241021	094900	31307560	2930	2930	2930	2930	1
534	20241021	094800	31304630	2925	2925	2925	2925	11
535	20241021	094700	31272455	2925	2925	2925	2925	20
536	20241021	094600	31213955	2930	2930	2930	2930	95
537	20241021	094500	30935605	2925	2925	2925	2925	10
538	20241021	094400	30906355	2925	2925	2925	2925	25
539	20241021	094300	30833230	2925	2925	2925	2925	0
540	20241021	094200	30833230	2925	2925	2925	2925	11
541	20241021	094100	30801055	2925	2925	2925	2925	10
542	20241021	094000	30771805	2925	2925	2925	2925	5
543	20241021	093900	30757180	2925	2930	2930	2925	17
544	20241021	093800	30707420	2930	2925	2930	2925	156
545	20241021	093700	30250395	2930	2930	2930	2930	1
546	20241021	093600	30247465	2925	2925	2925	2925	10
547	20241021	093500	30218215	2925	2925	2925	2925	10
548	20241021	093400	30188965	2930	2930	2930	2930	1
549	20241021	093300	30186035	2930	2920	2930	2920	52
550	20241021	093200	30033785	2925	2925	2925	2925	9
551	20241021	093100	30007460	2920	2920	2920	2920	0
552	20241021	093000	30007460	2920	2920	2920	2920	22
553	20241021	092900	29943220	2925	2920	2925	2920	11
554	20241021	092800	29911095	2920	2920	2920	2920	0
555	20241021	092700	29911095	2920	2920	2920	2920	10
556	20241021	092600	29881895	2920	2920	2920	2920	0
557	20241021	092500	29881895	2920	2920	2920	2920	1
558	20241021	092400	29878975	2920	2925	2925	2920	201
559	20241021	092300	29292000	2925	2925	2925	2925	0
560	20241021	092200	29292000	2925	2925	2925	2925	9
561	20241021	092100	29265675	2920	2920	2920	2915	1421
562	20241021	092000	25116900	2915	2930	2930	2915	7013
563	20241021	091900	4646365	2930	2930	2930	2930	21
564	20241021	091800	4584835	2930	2930	2930	2930	10
565	20241021	091700	4555535	2930	2930	2930	2930	0
566	20241021	091600	4555535	2930	2935	2935	2930	11
567	20241021	091500	4523300	2935	2930	2935	2930	12
568	20241021	091400	4488135	2930	2930	2930	2930	0
569	20241021	091300	4488135	2930	2930	2930	2930	16
570	20241021	091200	4441255	2935	2930	2935	2930	93
571	20241021	091100	4168755	2930	2930	2930	2930	0
572	20241021	091000	4168755	2930	2935	2935	2930	11
573	20241021	090900	4136520	2935	2930	2935	2930	420
574	20241021	090800	2905910	2935	2935	2935	2935	53
575	20241021	090700	2750355	2935	2935	2935	2935	53
576	20241021	090600	2594800	2940	2940	2945	2940	368
577	20241021	090500	1512800	2940	2935	2945	2935	148
578	20241021	090400	1077280	2940	2940	2940	2940	0
579	20241021	090300	1077280	2940	2940	2940	2940	6
580	20241021	090200	1059640	2940	2940	2940	2940	0
581	20241021	090100	1059640	2940	2940	2945	2940	102
582	20241021	090000	759755	2945	2920	2945	2920	260