KissMeData/003470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184000	290538705	2940	2940	2940	2940	19363
3	20241011	183900	290538705	2940	2940	2940	2940	0
4	20241011	183800	290538705	2940	2940	2940	2940	0
5	20241011	183700	290538705	2940	2940	2940	2940	0
6	20241011	183600	290538705	2940	2940	2940	2940	0
7	20241011	183500	290538705	2940	2940	2940	2940	0
8	20241011	183400	290538705	2940	2940	2940	2940	0
9	20241011	183300	290538705	2940	2940	2940	2940	0
10	20241011	183200	290538705	2940	2940	2940	2940	0
11	20241011	183100	290538705	2940	2940	2940	2940	0
12	20241011	183000	290538705	2940	2940	2940	2940	0
13	20241011	182900	290538705	2940	2940	2940	2940	0
14	20241011	182800	290538705	2940	2940	2940	2940	0
15	20241011	182700	290538705	2940	2940	2940	2940	0
16	20241011	182600	290538705	2940	2940	2940	2940	0
17	20241011	182500	290538705	2940	2940	2940	2940	0
18	20241011	182400	290538705	2940	2940	2940	2940	0
19	20241011	182300	290538705	2940	2940	2940	2940	0
20	20241011	182200	290538705	2940	2940	2940	2940	0
21	20241011	182100	290538705	2940	2940	2940	2940	0
22	20241011	182000	290538705	2940	2940	2940	2940	0
23	20241011	181900	290538705	2940	2940	2940	2940	0
24	20241011	181800	290538705	2940	2940	2940	2940	0
25	20241011	181700	290538705	2940	2940	2940	2940	0
26	20241011	181600	290538705	2940	2940	2940	2940	0
27	20241011	181500	290538705	2940	2940	2940	2940	0
28	20241011	181400	290538705	2940	2940	2940	2940	0
29	20241011	181300	290538705	2940	2940	2940	2940	0
30	20241011	181200	290538705	2940	2940	2940	2940	0
31	20241011	181100	290538705	2940	2940	2940	2940	0
32	20241011	181000	290538705	2940	2940	2940	2940	19363
33	20241011	180900	290538705	2940	2940	2940	2940	0
34	20241011	180800	290538705	2940	2940	2940	2940	0
35	20241011	180700	290538705	2940	2940	2940	2940	0
36	20241011	180600	290538705	2940	2940	2940	2940	0
37	20241011	180500	290538705	2940	2940	2940	2940	0
38	20241011	180400	290538705	2940	2940	2940	2940	0
39	20241011	180300	290538705	2940	2940	2940	2940	0
40	20241011	180200	290538705	2940	2940	2940	2940	0
41	20241011	180100	290538705	2940	2940	2940	2940	0
42	20241011	180000	290538705	2940	2940	2940	2940	0
43	20241011	175900	290538705	2940	2940	2940	2940	0
44	20241011	175800	290538705	2940	2940	2940	2940	0
45	20241011	175700	290538705	2940	2940	2940	2940	0
46	20241011	175600	290538705	2940	2940	2940	2940	0
47	20241011	175500	290538705	2940	2940	2940	2940	0
48	20241011	175400	290538705	2940	2940	2940	2940	0
49	20241011	175300	290538705	2940	2940	2940	2940	0
50	20241011	175200	290538705	2940	2940	2940	2940	0
51	20241011	175100	290538705	2940	2940	2940	2940	0
52	20241011	175000	290538705	2940	2940	2940	2940	0
53	20241011	174900	290538705	2940	2940	2940	2940	0
54	20241011	174800	290538705	2940	2940	2940	2940	0
55	20241011	174700	290538705	2940	2940	2940	2940	0
56	20241011	174600	290538705	2940	2940	2940	2940	0
57	20241011	174500	290538705	2940	2940	2940	2940	0
58	20241011	174400	290538705	2940	2940	2940	2940	0
59	20241011	174300	290538705	2940	2940	2940	2940	0
60	20241011	174200	290538705	2940	2940	2940	2940	0
61	20241011	174100	290538705	2940	2940	2940	2940	0
62	20241011	174000	290538705	2940	2940	2940	2940	19363
63	20241011	173900	290538705	2940	2940	2940	2940	0
64	20241011	173800	290538705	2940	2940	2940	2940	0
65	20241011	173700	290538705	2940	2940	2940	2940	0
66	20241011	173600	290538705	2940	2940	2940	2940	0
67	20241011	173500	290538705	2940	2940	2940	2940	0
68	20241011	173400	290538705	2940	2940	2940	2940	0
69	20241011	173300	290538705	2940	2940	2940	2940	0
70	20241011	173200	290538705	2940	2940	2940	2940	0
71	20241011	173100	290538705	2940	2940	2940	2940	0
72	20241011	173000	290538705	2940	2940	2940	2940	0
73	20241011	172900	290538705	2940	2940	2940	2940	0
74	20241011	172800	290538705	2940	2940	2940	2940	0
75	20241011	172700	290538705	2940	2940	2940	2940	0
76	20241011	172600	290538705	2940	2940	2940	2940	0
77	20241011	172500	290538705	2940	2940	2940	2940	0
78	20241011	172400	290538705	2940	2940	2940	2940	0
79	20241011	172300	290538705	2940	2940	2940	2940	0
80	20241011	172200	290538705	2940	2940	2940	2940	0
81	20241011	172100	290538705	2940	2940	2940	2940	0
82	20241011	172000	290538705	2940	2940	2940	2940	0
83	20241011	171900	290538705	2940	2940	2940	2940	0
84	20241011	171800	290538705	2940	2940	2940	2940	0
85	20241011	171700	290538705	2940	2940	2940	2940	0
86	20241011	171600	290538705	2940	2940	2940	2940	0
87	20241011	171500	290538705	2940	2940	2940	2940	0
88	20241011	171400	290538705	2940	2940	2940	2940	0
89	20241011	171300	290538705	2940	2940	2940	2940	0
90	20241011	171200	290538705	2940	2940	2940	2940	0
91	20241011	171100	290538705	2940	2940	2940	2940	0
92	20241011	171000	290538705	2940	2940	2940	2940	19363
93	20241011	170900	290538705	2940	2940	2940	2940	0
94	20241011	170800	290538705	2940	2940	2940	2940	0
95	20241011	170700	290538705	2940	2940	2940	2940	0
96	20241011	170600	290538705	2940	2940	2940	2940	0
97	20241011	170500	290538705	2940	2940	2940	2940	0
98	20241011	170400	290538705	2940	2940	2940	2940	0
99	20241011	170300	290538705	2940	2940	2940	2940	0
100	20241011	170200	290538705	2940	2940	2940	2940	0
101	20241011	170100	290538705	2940	2940	2940	2940	0
102	20241011	170000	290538705	2940	2940	2940	2940	0
103	20241011	165900	290538705	2940	2940	2940	2940	0
104	20241011	165800	290538705	2940	2940	2940	2940	0
105	20241011	165700	290538705	2940	2940	2940	2940	0
106	20241011	165600	290538705	2940	2940	2940	2940	0
107	20241011	165500	290538705	2940	2940	2940	2940	0
108	20241011	165400	290538705	2940	2940	2940	2940	0
109	20241011	165300	290538705	2940	2940	2940	2940	0
110	20241011	165200	290538705	2940	2940	2940	2940	0
111	20241011	165100	290538705	2940	2940	2940	2940	0
112	20241011	165000	290538705	2940	2940	2940	2940	0
113	20241011	164900	290538705	2940	2940	2940	2940	0
114	20241011	164800	290538705	2940	2940	2940	2940	0
115	20241011	164700	290538705	2940	2940	2940	2940	0
116	20241011	164600	290538705	2940	2940	2940	2940	0
117	20241011	164500	290538705	2940	2940	2940	2940	0
118	20241011	164400	290538705	2940	2940	2940	2940	0
119	20241011	164300	290538705	2940	2940	2940	2940	0
120	20241011	164200	290538705	2940	2940	2940	2940	0
121	20241011	164100	290538705	2940	2940	2940	2940	0
122	20241011	164000	290538705	2940	2940	2940	2940	19363
123	20241011	163900	290538705	2940	2940	2940	2940	0
124	20241011	163800	290538705	2940	2940	2940	2940	0
125	20241011	163700	290538705	2940	2940	2940	2940	0
126	20241011	163600	290538705	2940	2940	2940	2940	0
127	20241011	163500	290538705	2940	2940	2940	2940	0
128	20241011	163400	290538705	2940	2940	2940	2940	0
129	20241011	163300	290538705	2940	2940	2940	2940	0
130	20241011	163200	290538705	2940	2940	2940	2940	0
131	20241011	163100	290538705	2940	2940	2940	2940	0
132	20241011	163000	290538705	2940	2940	2940	2940	0
133	20241011	162900	290538705	2940	2940	2940	2940	0
134	20241011	162800	290538705	2940	2940	2940	2940	0
135	20241011	162700	290538705	2940	2940	2940	2940	0
136	20241011	162600	290538705	2940	2940	2940	2940	0
137	20241011	162500	290538705	2940	2940	2940	2940	0
138	20241011	162400	290538705	2940	2940	2940	2940	0
139	20241011	162300	290538705	2940	2940	2940	2940	0
140	20241011	162200	290538705	2940	2940	2940	2940	0
141	20241011	162100	290538705	2940	2940	2940	2940	0
142	20241011	162000	290538705	2940	2940	2940	2940	0
143	20241011	161900	290538705	2940	2940	2940	2940	0
144	20241011	161800	290538705	2940	2940	2940	2940	0
145	20241011	161700	290538705	2940	2940	2940	2940	0
146	20241011	161600	290538705	2940	2940	2940	2940	0
147	20241011	161500	290538705	2940	2940	2940	2940	0
148	20241011	161400	290538705	2940	2940	2940	2940	0
149	20241011	161300	290538705	2940	2940	2940	2940	0
150	20241011	161200	290538705	2940	2940	2940	2940	0
151	20241011	161100	290538705	2940	2940	2940	2940	0
152	20241011	161000	290538705	2940	2940	2940	2940	19363
153	20241011	160900	290538705	2940	2940	2940	2940	0
154	20241011	160800	290538705	2940	2940	2940	2940	0
155	20241011	160700	290538705	2940	2940	2940	2940	0
156	20241011	160600	290538705	2940	2940	2940	2940	0
157	20241011	160500	290538705	2940	2940	2940	2940	0
158	20241011	160400	290538705	2940	2940	2940	2940	0
159	20241011	160300	290538705	2940	2940	2940	2940	0
160	20241011	160200	290538705	2940	2940	2940	2940	0
161	20241011	160100	290538705	2940	2940	2940	2940	0
162	20241011	160000	290538705	2940	2940	2940	2940	0
163	20241011	155900	290538705	2940	2940	2940	2940	0
164	20241011	155800	290538705	2940	2940	2940	2940	0
165	20241011	155700	290538705	2940	2940	2940	2940	0
166	20241011	155600	290538705	2940	2940	2940	2940	0
167	20241011	155500	290538705	2940	2940	2940	2940	0
168	20241011	155400	290538705	2940	2940	2940	2940	0
169	20241011	155300	290538705	2940	2940	2940	2940	0
170	20241011	155200	290538705	2940	2940	2940	2940	0
171	20241011	155100	290538705	2940	2940	2940	2940	0
172	20241011	155000	290538705	2940	2940	2940	2940	0
173	20241011	154900	290538705	2940	2940	2940	2940	0
174	20241011	154800	290538705	2940	2940	2940	2940	0
175	20241011	154700	290538705	2940	2940	2940	2940	0
176	20241011	154600	290538705	2940	2940	2940	2940	0
177	20241011	154500	290538705	2940	2940	2940	2940	0
178	20241011	154400	290538705	2940	2940	2940	2940	0
179	20241011	154300	290538705	2940	2940	2940	2940	0
180	20241011	154200	290538705	2940	2940	2940	2940	0
181	20241011	154100	290538705	2940	2940	2940	2940	0
182	20241011	154000	290538705	2940	2940	2940	2940	19363
183	20241011	153900	290538705	2940	2940	2940	2940	0
184	20241011	153800	290538705	2940	2940	2940	2940	0
185	20241011	153700	290538705	2940	2940	2940	2940	0
186	20241011	153600	290538705	2940	2940	2940	2940	0
187	20241011	153500	290538705	2940	2940	2940	2940	0
188	20241011	153400	290538705	2940	2940	2940	2940	0
189	20241011	153300	290538705	2940	2940	2940	2940	0
190	20241011	153200	290538705	2940	2940	2940	2940	0
191	20241011	153100	290538705	2940	2940	2940	2940	0
192	20241011	153000	290538705	2940	2940	2940	2940	19363
193	20241011	152900	233611485	2895	2895	2895	2895	0
194	20241011	152800	233611485	2895	2895	2895	2895	0
195	20241011	152700	233611485	2895	2895	2895	2895	0
196	20241011	152600	233611485	2895	2895	2895	2895	0
197	20241011	152500	233611485	2895	2895	2895	2895	0
198	20241011	152400	233611485	2895	2895	2895	2895	0
199	20241011	152300	233611485	2895	2895	2895	2895	0
200	20241011	152200	233611485	2895	2895	2895	2895	0
201	20241011	152100	233611485	2895	2895	2895	2895	0
202	20241011	152000	233611485	2895	2895	2895	2895	0
203	20241011	151900	233611485	2895	2895	2900	2895	4840
204	20241011	151800	219597185	2900	2900	2900	2900	305
205	20241011	151700	218712685	2895	2895	2895	2895	102
206	20241011	151600	218417395	2900	2895	2900	2895	445
207	20241011	151500	217128170	2895	2895	2900	2895	1958
208	20241011	151400	211454775	2895	2895	2900	2895	2052
209	20241011	151300	205505255	2895	2895	2895	2895	319
210	20241011	151200	204581750	2895	2900	2900	2895	969
211	20241011	151100	201774010	2900	2895	2900	2895	520
212	20241011	151000	200267610	2895	2895	2895	2895	583
213	20241011	150900	198579825	2900	2895	2900	2895	707
214	20241011	150800	196530895	2895	2895	2895	2895	570
215	20241011	150700	194880745	2895	2895	2900	2895	3225
216	20241011	150600	185529345	2895	2895	2900	2895	482
217	20241011	150500	184133830	2900	2895	2900	2895	3558
218	20241011	150400	173817230	2895	2895	2900	2895	774
219	20241011	150300	171575500	2895	2895	2900	2895	321
220	20241011	150200	170645685	2895	2895	2895	2895	410
221	20241011	150100	169458735	2895	2895	2895	2895	371
222	20241011	150000	168384690	2895	2900	2900	2895	419
223	20241011	145900	167171575	2900	2895	2905	2895	378
224	20241011	145800	166075705	2895	2895	2895	2895	402
225	20241011	145700	164911915	2895	2895	2895	2895	405
226	20241011	145600	163739440	2895	2895	2895	2890	5406
227	20241011	145500	148089655	2895	2910	2910	2895	3575
228	20241011	145400	137710655	2910	2910	2915	2910	5596
229	20241011	145300	121425170	2910	2915	2915	2910	2523
230	20241011	145200	114071385	2915	2915	2915	2915	473
231	20241011	145100	112692590	2920	2920	2920	2920	780
232	20241011	145000	110414990	2920	2920	2920	2920	420
233	20241011	144900	109188590	2920	2920	2920	2920	0
234	20241011	144800	109188590	2920	2920	2920	2920	17
235	20241011	144700	109138950	2920	2920	2920	2920	17
236	20241011	144600	109089310	2925	2920	2925	2920	1132
237	20241011	144500	105778295	2915	2920	2920	2915	1200
238	20241011	144400	102278700	2920	2920	2920	2920	17
239	20241011	144300	102229060	2920	2920	2920	2920	21
240	20241011	144200	102167740	2920	2925	2925	2920	144
241	20241011	144100	101747155	2920	2920	2920	2920	0
242	20241011	144000	101747155	2920	2925	2925	2920	117
243	20241011	143900	101405015	2920	2920	2920	2920	16
244	20241011	143800	101358295	2920	2920	2920	2920	17
245	20241011	143700	101308655	2925	2925	2925	2925	110
246	20241011	143600	100986905	2920	2920	2920	2920	545
247	20241011	143500	99395505	2915	2915	2915	2915	17
248	20241011	143400	99345950	2915	2915	2915	2915	17
249	20241011	143300	99296395	2920	2915	2920	2915	540
250	20241011	143200	97719680	2920	2920	2920	2920	144
251	20241011	143100	97299200	2920	2920	2920	2920	17
252	20241011	143000	97249560	2920	2920	2920	2920	17
253	20241011	142900	97199920	2920	2920	2920	2920	17
254	20241011	142800	97150280	2920	2920	2920	2920	0
255	20241011	142700	97150280	2920	2920	2920	2920	17
256	20241011	142600	97100640	2920	2930	2930	2920	208
257	20241011	142500	96493270	2920	2920	2920	2920	17
258	20241011	142400	96443630	2920	2920	2920	2920	0
259	20241011	142300	96443630	2920	2920	2920	2920	17
260	20241011	142200	96393990	2930	2920	2930	2920	19
261	20241011	142100	96338490	2930	2920	2930	2920	18
262	20241011	142000	96285920	2920	2920	2920	2920	0
263	20241011	141900	96285920	2920	2920	2920	2920	17
264	20241011	141800	96236280	2920	2920	2920	2920	17
265	20241011	141700	96186640	2930	2920	2930	2920	327
266	20241011	141600	95228790	2930	2930	2930	2930	2
267	20241011	141500	95222930	2920	2930	2935	2920	21
268	20241011	141400	95161565	2920	2920	2920	2920	17
269	20241011	141300	95111925	2920	2920	2920	2920	54
270	20241011	141200	94954245	2920	2920	2920	2920	17
271	20241011	141100	94904605	2920	2920	2920	2920	0
272	20241011	141000	94904605	2920	2920	2920	2920	17
273	20241011	140900	94854965	2920	2920	2920	2920	817
274	20241011	140800	92469325	2920	2920	2920	2920	17
275	20241011	140700	92419685	2920	2920	2920	2920	0
276	20241011	140600	92419685	2920	2920	2920	2920	17
277	20241011	140500	92370045	2920	2920	2920	2920	17
278	20241011	140400	92320405	2920	2920	2920	2920	17
279	20241011	140300	92270765	2920	2920	2920	2920	0
280	20241011	140200	92270765	2920	2920	2920	2920	17
281	20241011	140100	92221125	2920	2920	2920	2920	17
282	20241011	140000	92171485	2920	2920	2920	2920	17
283	20241011	135900	92121845	2920	2920	2920	2920	0
284	20241011	135800	92121845	2920	2920	2920	2920	17
285	20241011	135700	92072205	2935	2930	2935	2920	37
286	20241011	135600	91963875	2920	2920	2920	2920	17
287	20241011	135500	91914235	2920	2920	2920	2920	0
288	20241011	135400	91914235	2920	2930	2930	2920	18
289	20241011	135300	91861665	2920	2920	2920	2920	16
290	20241011	135200	91814945	2920	2920	2920	2920	17
291	20241011	135100	91765305	2920	2920	2920	2920	17
292	20241011	135000	91715665	2930	2930	2930	2930	0
293	20241011	134900	91715665	2930	2920	2930	2920	35
294	20241011	134800	91613415	2920	2920	2920	2920	17
295	20241011	134700	91563775	2920	2920	2920	2920	17
296	20241011	134600	91514135	2920	2920	2920	2920	0
297	20241011	134500	91514135	2920	2920	2920	2920	17
298	20241011	134400	91464495	2920	2920	2920	2920	17
299	20241011	134300	91414855	2930	2920	2930	2920	18
300	20241011	134200	91362285	2920	2920	2920	2920	0
301	20241011	134100	91362285	2920	2920	2920	2920	17
302	20241011	134000	91312645	2920	2920	2920	2920	17
303	20241011	133900	91263005	2920	2920	2920	2920	17
304	20241011	133800	91213365	2930	2930	2930	2930	17
305	20241011	133700	91163555	2925	2935	2935	2925	32
306	20241011	133600	91069800	2920	2935	2935	2920	78
307	20241011	133500	90841125	2920	2920	2920	2920	17
308	20241011	133400	90791485	2920	2920	2920	2920	0
309	20241011	133300	90791485	2920	2940	2940	2920	21
310	20241011	133200	90730085	2920	2920	2920	2920	17
311	20241011	133100	90680445	2940	2930	2940	2920	37
312	20241011	133000	90572015	2930	2920	2930	2920	116
313	20241011	132900	90232295	2920	2920	2920	2920	0
314	20241011	132800	90232295	2920	2920	2920	2920	17
315	20241011	132700	90182655	2940	2925	2940	2920	21
316	20241011	132600	90121280	2920	2920	2920	2920	127
317	20241011	132500	89750440	2940	2930	2940	2930	2
318	20241011	132400	89744570	2920	2930	2940	2920	20
319	20241011	132300	89686130	2920	2930	2940	2920	19
320	20241011	132200	89630620	2930	2920	2930	2920	19
321	20241011	132100	89575120	2920	2920	2920	2920	0
322	20241011	132000	89575120	2920	2925	2940	2920	1108
323	20241011	131900	86322965	2915	2915	2915	2915	17
324	20241011	131800	86273410	2935	2915	2935	2915	190
325	20241011	131700	85716965	2930	2925	2930	2925	12
326	20241011	131600	85681860	2920	2920	2920	2920	517
327	20241011	131500	84172220	2920	2920	2920	2920	0
328	20241011	131400	84172220	2920	2920	2920	2920	0
329	20241011	131300	84172220	2920	2920	2920	2920	0
330	20241011	131200	84172220	2920	2920	2920	2920	1
331	20241011	131100	84169300	2920	2920	2920	2920	2
332	20241011	131000	84163460	2920	2920	2920	2920	8
333	20241011	130900	84140100	2930	2920	2930	2920	17
334	20241011	130800	84090450	2920	2920	2920	2920	0
335	20241011	130700	84090450	2920	2920	2920	2920	16
336	20241011	130600	84043730	2920	2920	2920	2920	16
337	20241011	130500	83997010	2920	2920	2920	2920	17
338	20241011	130400	83947370	2920	2920	2920	2920	0
339	20241011	130300	83947370	2920	2920	2920	2920	0
340	20241011	130200	83947370	2920	2920	2920	2920	0
341	20241011	130100	83947370	2920	2920	2920	2920	121
342	20241011	130000	83594050	2920	2920	2920	2920	0
343	20241011	125900	83594050	2920	2920	2920	2920	56
344	20241011	125800	83430530	2930	2930	2930	2930	173
345	20241011	125700	82923640	2930	2930	2930	2930	4
346	20241011	125600	82911920	2920	2920	2920	2920	8
347	20241011	125500	82888560	2920	2920	2920	2920	0
348	20241011	125400	82888560	2920	2920	2920	2920	28
349	20241011	125300	82806800	2920	2920	2920	2920	0
350	20241011	125200	82806800	2920	2920	2920	2920	88
351	20241011	125100	82549840	2920	2920	2920	2920	5
352	20241011	125000	82535240	2915	2915	2915	2915	0
353	20241011	124900	82535240	2915	2920	2920	2915	309
354	20241011	124800	81633230	2930	2930	2930	2930	1
355	20241011	124700	81630300	2930	2930	2930	2930	28
356	20241011	124600	81548260	2930	2930	2930	2930	1
357	20241011	124500	81545330	2920	2920	2920	2920	0
358	20241011	124400	81545330	2920	2920	2920	2920	1
359	20241011	124300	81542410	2930	2930	2930	2930	1
360	20241011	124200	81539480	2920	2920	2920	2920	3
361	20241011	124100	81530720	2930	2930	2930	2930	1
362	20241011	124000	81527790	2920	2920	2920	2920	8
363	20241011	123900	81504430	2920	2925	2925	2920	16
364	20241011	123800	81457635	2930	2930	2930	2930	0
365	20241011	123700	81457635	2930	2925	2930	2915	16
366	20241011	123600	81410940	2925	2925	2925	2925	3
367	20241011	123500	81402165	2915	2915	2915	2915	0
368	20241011	123400	81402165	2915	2915	2915	2915	31
369	20241011	123300	81311800	2915	2915	2915	2915	0
370	20241011	123200	81311800	2915	2915	2915	2915	103
371	20241011	123100	81011555	2920	2920	2920	2920	326
372	20241011	123000	80059635	2920	2920	2920	2920	19
373	20241011	122900	80004155	2920	2920	2920	2920	0
374	20241011	122800	80004155	2920	2920	2920	2920	0
375	20241011	122700	80004155	2920	2920	2920	2920	63
376	20241011	122600	79820195	2925	2925	2925	2925	0
377	20241011	122500	79820195	2925	2920	2925	2920	209
378	20241011	122400	79209040	2920	2920	2920	2920	100
379	20241011	122300	78917040	2915	2915	2915	2915	0
380	20241011	122200	78917040	2915	2915	2915	2915	13
381	20241011	122100	78879145	2915	2915	2915	2915	0
382	20241011	122000	78879145	2915	2915	2915	2915	44
383	20241011	121900	78750885	2915	2915	2915	2915	0
384	20241011	121800	78750885	2915	2915	2915	2915	0
385	20241011	121700	78750885	2915	2915	2915	2915	126
386	20241011	121600	78383595	2915	2915	2915	2915	0
387	20241011	121500	78383595	2915	2915	2915	2915	126
388	20241011	121400	78016305	2920	2920	2920	2920	0
389	20241011	121300	78016305	2920	2915	2920	2915	127
390	20241011	121200	77646095	2915	2915	2915	2915	0
391	20241011	121100	77646095	2915	2915	2915	2915	0
392	20241011	121000	77646095	2915	2915	2915	2915	126
393	20241011	120900	77278805	2915	2915	2915	2915	0
394	20241011	120800	77278805	2915	2915	2915	2915	126
395	20241011	120700	76911515	2920	2920	2920	2920	0
396	20241011	120600	76911515	2920	2920	2920	2920	1
397	20241011	120500	76908595	2915	2915	2915	2915	126
398	20241011	120400	76541305	2920	2920	2920	2920	0
399	20241011	120300	76541305	2920	2915	2920	2915	127
400	20241011	120200	76171095	2915	2915	2915	2915	0
401	20241011	120100	76171095	2915	2915	2915	2915	126
402	20241011	120000	75803805	2915	2915	2915	2915	0
403	20241011	115900	75803805	2915	2915	2915	2915	0
404	20241011	115800	75803805	2915	2915	2915	2915	126
405	20241011	115700	75436515	2915	2915	2915	2915	0
406	20241011	115600	75436515	2915	2915	2915	2915	276
407	20241011	115500	74631975	2915	2915	2915	2915	0
408	20241011	115400	74631975	2915	2915	2915	2915	0
409	20241011	115300	74631975	2915	2920	2920	2915	269
410	20241011	115200	73847130	2915	2915	2915	2915	3000
411	20241011	115100	65102130	2915	2915	2915	2915	87
412	20241011	115000	64848525	2920	2920	2920	2920	108
413	20241011	114900	64533165	2920	2920	2920	2920	125
414	20241011	114800	64168165	2920	2920	2920	2920	0
415	20241011	114700	64168165	2920	2920	2920	2920	0
416	20241011	114600	64168165	2920	2920	2920	2920	125
417	20241011	114500	63803165	2925	2925	2925	2925	1
418	20241011	114400	63800240	2920	2920	2920	2920	125
419	20241011	114300	63435240	2920	2920	2920	2920	0
420	20241011	114200	63435240	2920	2920	2920	2920	0
421	20241011	114100	63435240	2920	2920	2920	2920	125
422	20241011	114000	63070240	2920	2920	2920	2920	13
423	20241011	113900	63032280	2920	2920	2920	2920	125
424	20241011	113800	62667280	2925	2925	2925	2925	1
425	20241011	113700	62664355	2920	2920	2920	2920	0
426	20241011	113600	62664355	2920	2920	2920	2920	125
427	20241011	113500	62299355	2920	2920	2920	2920	0
428	20241011	113400	62299355	2920	2920	2920	2920	125
429	20241011	113300	61934355	2920	2920	2920	2920	40
430	20241011	113200	61817555	2920	2920	2920	2920	124
431	20241011	113100	61455475	2920	2920	2920	2920	66
432	20241011	113000	61262755	2920	2920	2920	2920	0
433	20241011	112900	61262755	2920	2930	2930	2920	126
434	20241011	112800	60894825	2920	2920	2920	2920	0
435	20241011	112700	60894825	2920	2920	2920	2920	125
436	20241011	112600	60529825	2930	2930	2930	2930	1
437	20241011	112500	60526895	2930	2930	2930	2930	1
438	20241011	112400	60523965	2920	2920	2920	2920	125
439	20241011	112300	60158965	2930	2930	2930	2930	0
440	20241011	112200	60158965	2930	2920	2930	2920	125
441	20241011	112100	59793955	2930	2930	2930	2930	1
442	20241011	112000	59791025	2930	2920	2930	2920	126
443	20241011	111900	59423095	2930	2930	2930	2930	1
444	20241011	111800	59420165	2930	2930	2930	2930	2
445	20241011	111700	59414305	2925	2935	2935	2925	237
446	20241011	111600	58719960	2930	2930	2930	2930	15
447	20241011	111500	58676010	2920	2920	2935	2920	138
448	20241011	111400	58273025	2930	2930	2930	2930	2
449	20241011	111300	58267165	2920	2925	2925	2920	3000
450	20241011	111200	49498970	2930	2930	2930	2930	213
451	20241011	111100	48874880	2930	2930	2930	2930	0
452	20241011	111000	48874880	2930	2925	2930	2925	140
453	20241011	110900	48465305	2925	2925	2925	2925	0
454	20241011	110800	48465305	2925	2925	2925	2925	125
455	20241011	110700	48099680	2930	2930	2930	2930	0
456	20241011	110600	48099680	2930	2930	2930	2930	5
457	20241011	110500	48085030	2925	2925	2925	2925	124
458	20241011	110400	47722330	2925	2925	2925	2925	0
459	20241011	110300	47722330	2925	2925	2925	2925	125
460	20241011	110200	47356705	2925	2925	2925	2925	0
461	20241011	110100	47356705	2925	2925	2925	2925	25
462	20241011	110000	47283580	2925	2925	2925	2925	125
463	20241011	105900	46917955	2935	2935	2935	2935	1
464	20241011	105800	46915020	2925	2925	2925	2925	125
465	20241011	105700	46549395	2935	2935	2935	2935	1
466	20241011	105600	46546460	2925	2925	2925	2925	0
467	20241011	105500	46546460	2925	2925	2925	2925	124
468	20241011	105400	46183760	2925	2925	2925	2925	69
469	20241011	105300	45981935	2925	2925	2925	2925	125
470	20241011	105200	45616310	2925	2925	2925	2925	0
471	20241011	105100	45616310	2925	2925	2925	2925	125
472	20241011	105000	45250685	2925	2935	2935	2925	143
473	20241011	104900	44832385	2935	2935	2935	2925	65
474	20241011	104800	44641730	2925	2925	2925	2925	125
475	20241011	104700	44276105	2935	2935	2935	2935	1
476	20241011	104600	44273170	2925	2935	2935	2925	128
477	20241011	104500	43898730	2935	2935	2935	2935	1
478	20241011	104400	43895795	2935	2935	2935	2935	2
479	20241011	104300	43889925	2925	2935	2935	2925	126
480	20241011	104200	43521365	2935	2935	2935	2935	1
481	20241011	104100	43518430	2925	2935	2935	2925	235
482	20241011	104000	42829955	2935	2935	2935	2935	2
483	20241011	103900	42824085	2935	2925	2940	2925	141
484	20241011	103800	42411425	2940	2930	2940	2925	5092
485	20241011	103700	27509090	2930	2930	2930	2930	0
486	20241011	103600	27509090	2930	2930	2930	2930	1
487	20241011	103500	27506160	2940	2940	2940	2940	1
488	20241011	103400	27503220	2930	2930	2930	2930	3
489	20241011	103300	27494430	2930	2930	2930	2930	0
490	20241011	103200	27494430	2930	2930	2930	2930	0
491	20241011	103100	27494430	2930	2940	2940	2930	9
492	20241011	103000	27468050	2930	2930	2930	2930	0
493	20241011	102900	27468050	2930	2930	2930	2930	28
494	20241011	102800	27386010	2930	2930	2930	2930	0
495	20241011	102700	27386010	2930	2930	2930	2930	93
496	20241011	102600	27113520	2935	2935	2935	2935	0
497	20241011	102500	27113520	2935	2935	2935	2935	0
498	20241011	102400	27113520	2935	2930	2935	2930	308
499	20241011	102300	26209800	2935	2935	2935	2935	0
500	20241011	102200	26209800	2935	2930	2935	2930	126
501	20241011	102100	25840570	2935	2935	2935	2935	7
502	20241011	102000	25820025	2935	2935	2935	2935	31
503	20241011	101900	25729040	2930	2930	2930	2930	117
504	20241011	101800	25386230	2935	2935	2935	2935	0
505	20241011	101700	25386230	2935	2935	2935	2935	35
506	20241011	101600	25283505	2935	2935	2935	2935	1000
507	20241011	101500	22348505	2935	2935	2935	2935	1
508	20241011	101400	22345570	2930	2930	2930	2930	26
509	20241011	101300	22269390	2935	2935	2935	2935	0
510	20241011	101200	22269390	2935	2930	2935	2930	85
511	20241011	101100	22020335	2935	2935	2935	2935	1
512	20241011	101000	22017400	2930	2930	2930	2930	115
513	20241011	100900	21680450	2930	2930	2930	2930	0
514	20241011	100800	21680450	2930	2930	2930	2930	0
515	20241011	100700	21680450	2930	2930	2930	2930	115
516	20241011	100600	21343500	2930	2935	2935	2930	730
517	20241011	100500	19203875	2940	2930	2940	2930	24
518	20241011	100400	19133545	2940	2940	2940	2940	1
519	20241011	100300	19130605	2940	2940	2940	2940	59
520	20241011	100200	18957145	2930	2940	2940	2930	24
521	20241011	100100	18886745	2940	2940	2940	2940	4
522	20241011	100000	18874985	2940	2940	2940	2930	50
523	20241011	095900	18728325	2940	2940	2940	2940	4
524	20241011	095800	18716565	2935	2930	2935	2930	101
525	20241011	095700	18420135	2930	2930	2930	2930	0
526	20241011	095600	18420135	2930	2930	2930	2930	0
527	20241011	095500	18420135	2930	2930	2930	2930	3
528	20241011	095400	18411345	2930	2930	2930	2930	0
529	20241011	095300	18411345	2930	2930	2930	2930	10
530	20241011	095200	18382045	2935	2935	2935	2935	0
531	20241011	095100	18382045	2935	2935	2935	2935	0
532	20241011	095000	18382045	2935	2940	2940	2930	35
533	20241011	094900	18279475	2935	2935	2935	2935	3
534	20241011	094800	18270670	2930	2930	2930	2930	100
535	20241011	094700	17977670	2935	2935	2935	2935	1
536	20241011	094600	17974735	2930	2930	2930	2930	106
537	20241011	094500	17664155	2935	2935	2935	2935	0
538	20241011	094400	17664155	2935	2935	2935	2935	0
539	20241011	094300	17664155	2935	2930	2935	2930	109
540	20241011	094200	17344765	2930	2930	2930	2930	101
541	20241011	094100	17048835	2930	2930	2930	2930	5
542	20241011	094000	17034185	2940	2940	2940	2940	0
543	20241011	093900	17034185	2940	2930	2940	2930	60
544	20241011	093800	16858335	2925	2930	2930	2925	107
545	20241011	093700	16545355	2930	2930	2930	2930	35
546	20241011	093600	16442805	2930	2940	2940	2930	104
547	20241011	093500	16137400	2940	2940	2940	2940	9
548	20241011	093400	16110940	2935	2935	2935	2935	1
549	20241011	093300	16108005	2930	2935	2950	2930	512
550	20241011	093200	14602950	2935	2925	2935	2925	91
551	20241011	093100	14336745	2925	2925	2935	2925	180
552	20241011	093000	13810195	2925	2935	2935	2925	492
553	20241011	092900	12368830	2930	2930	2930	2930	106
554	20241011	092800	12058250	2935	2935	2935	2935	0
555	20241011	092700	12058250	2935	2935	2935	2935	1
556	20241011	092600	12055315	2935	2935	2935	2935	6
557	20241011	092500	12037705	2940	2940	2940	2940	27
558	20241011	092400	11958325	2940	2940	2945	2940	30
559	20241011	092300	11870055	2945	2945	2945	2945	12
560	20241011	092200	11834715	2940	2940	2940	2940	12
561	20241011	092100	11799435	2930	2935	2940	2930	114
562	20241011	092000	11465345	2935	2935	2935	2935	2
563	20241011	091900	11459475	2935	2930	2935	2930	107
564	20241011	091800	11145955	2935	2935	2940	2935	6
565	20241011	091700	11128325	2930	2935	2935	2930	108
566	20241011	091600	10811875	2935	2935	2935	2935	1
567	20241011	091500	10808940	2950	2950	2950	2950	1
568	20241011	091400	10805990	2945	2930	2945	2930	106
569	20241011	091300	10495395	2945	2950	2950	2945	550
570	20241011	091200	8873145	2930	2930	2930	2930	106
571	20241011	091100	8562565	2950	2950	2950	2950	74
572	20241011	091000	8344265	2950	2950	2950	2950	1
573	20241011	090900	8341315	2930	2945	2950	2930	2652
574	20241011	090800	532260	2945	2945	2945	2945	20
575	20241011	090700	473360	2945	2930	2945	2930	5
576	20241011	090600	458695	2945	2945	2945	2945	0
577	20241011	090500	458695	2945	2945	2945	2945	1
578	20241011	090400	455750	2930	2930	2930	2930	12
579	20241011	090300	420590	2945	2945	2945	2945	0
580	20241011	090200	420590	2945	2940	2945	2930	42
581	20241011	090100	297355	2930	2930	2930	2930	4
582	20241011	090000	285635	2935	2945	2945	2935	97