KissMeData/003470/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184000	222765865	2920	2920	2920	2920	1863
3	20240923	183900	222765865	2920	2920	2920	2920	0
4	20240923	183800	222765865	2920	2920	2920	2920	0
5	20240923	183700	222765865	2920	2920	2920	2920	0
6	20240923	183600	222765865	2920	2920	2920	2920	0
7	20240923	183500	222765865	2920	2920	2920	2920	0
8	20240923	183400	222765865	2920	2920	2920	2920	0
9	20240923	183300	222765865	2920	2920	2920	2920	0
10	20240923	183200	222765865	2920	2920	2920	2920	0
11	20240923	183100	222765865	2920	2920	2920	2920	0
12	20240923	183000	222765865	2920	2920	2920	2920	0
13	20240923	182900	222765865	2920	2920	2920	2920	0
14	20240923	182800	222765865	2920	2920	2920	2920	0
15	20240923	182700	222765865	2920	2920	2920	2920	0
16	20240923	182600	222765865	2920	2920	2920	2920	0
17	20240923	182500	222765865	2920	2920	2920	2920	0
18	20240923	182400	222765865	2920	2920	2920	2920	0
19	20240923	182300	222765865	2920	2920	2920	2920	0
20	20240923	182200	222765865	2920	2920	2920	2920	0
21	20240923	182100	222765865	2920	2920	2920	2920	0
22	20240923	182000	222765865	2920	2920	2920	2920	0
23	20240923	181900	222765865	2920	2920	2920	2920	0
24	20240923	181800	222765865	2920	2920	2920	2920	0
25	20240923	181700	222765865	2920	2920	2920	2920	0
26	20240923	181600	222765865	2920	2920	2920	2920	0
27	20240923	181500	222765865	2920	2920	2920	2920	0
28	20240923	181400	222765865	2920	2920	2920	2920	0
29	20240923	181300	222765865	2920	2920	2920	2920	0
30	20240923	181200	222765865	2920	2920	2920	2920	0
31	20240923	181100	222765865	2920	2920	2920	2920	0
32	20240923	181000	222765865	2920	2920	2920	2920	1863
33	20240923	180900	222765865	2920	2920	2920	2920	0
34	20240923	180800	222765865	2920	2920	2920	2920	0
35	20240923	180700	222765865	2920	2920	2920	2920	0
36	20240923	180600	222765865	2920	2920	2920	2920	0
37	20240923	180500	222765865	2920	2920	2920	2920	0
38	20240923	180400	222765865	2920	2920	2920	2920	0
39	20240923	180300	222765865	2920	2920	2920	2920	0
40	20240923	180200	222765865	2920	2920	2920	2920	0
41	20240923	180100	222765865	2920	2920	2920	2920	0
42	20240923	180000	222765865	2920	2920	2920	2920	0
43	20240923	175900	222765865	2920	2920	2920	2920	0
44	20240923	175800	222765865	2920	2920	2920	2920	0
45	20240923	175700	222765865	2920	2920	2920	2920	0
46	20240923	175600	222765865	2920	2920	2920	2920	0
47	20240923	175500	222765865	2920	2920	2920	2920	0
48	20240923	175400	222765865	2920	2920	2920	2920	0
49	20240923	175300	222765865	2920	2920	2920	2920	0
50	20240923	175200	222765865	2920	2920	2920	2920	0
51	20240923	175100	222765865	2920	2920	2920	2920	0
52	20240923	175000	222765865	2920	2920	2920	2920	0
53	20240923	174900	222765865	2920	2920	2920	2920	0
54	20240923	174800	222765865	2920	2920	2920	2920	0
55	20240923	174700	222765865	2920	2920	2920	2920	0
56	20240923	174600	222765865	2920	2920	2920	2920	0
57	20240923	174500	222765865	2920	2920	2920	2920	0
58	20240923	174400	222765865	2920	2920	2920	2920	0
59	20240923	174300	222765865	2920	2920	2920	2920	0
60	20240923	174200	222765865	2920	2920	2920	2920	0
61	20240923	174100	222765865	2920	2920	2920	2920	0
62	20240923	174000	222765865	2920	2920	2920	2920	1863
63	20240923	173900	222765865	2920	2920	2920	2920	0
64	20240923	173800	222765865	2920	2920	2920	2920	0
65	20240923	173700	222765865	2920	2920	2920	2920	0
66	20240923	173600	222765865	2920	2920	2920	2920	0
67	20240923	173500	222765865	2920	2920	2920	2920	0
68	20240923	173400	222765865	2920	2920	2920	2920	0
69	20240923	173300	222765865	2920	2920	2920	2920	0
70	20240923	173200	222765865	2920	2920	2920	2920	0
71	20240923	173100	222765865	2920	2920	2920	2920	0
72	20240923	173000	222765865	2920	2920	2920	2920	0
73	20240923	172900	222765865	2920	2920	2920	2920	0
74	20240923	172800	222765865	2920	2920	2920	2920	0
75	20240923	172700	222765865	2920	2920	2920	2920	0
76	20240923	172600	222765865	2920	2920	2920	2920	0
77	20240923	172500	222765865	2920	2920	2920	2920	0
78	20240923	172400	222765865	2920	2920	2920	2920	0
79	20240923	172300	222765865	2920	2920	2920	2920	0
80	20240923	172200	222765865	2920	2920	2920	2920	0
81	20240923	172100	222765865	2920	2920	2920	2920	0
82	20240923	172000	222765865	2920	2920	2920	2920	0
83	20240923	171900	222765865	2920	2920	2920	2920	0
84	20240923	171800	222765865	2920	2920	2920	2920	0
85	20240923	171700	222765865	2920	2920	2920	2920	0
86	20240923	171600	222765865	2920	2920	2920	2920	0
87	20240923	171500	222765865	2920	2920	2920	2920	0
88	20240923	171400	222765865	2920	2920	2920	2920	0
89	20240923	171300	222765865	2920	2920	2920	2920	0
90	20240923	171200	222765865	2920	2920	2920	2920	0
91	20240923	171100	222765865	2920	2920	2920	2920	0
92	20240923	171000	222765865	2920	2920	2920	2920	1863
93	20240923	170900	222765865	2920	2920	2920	2920	0
94	20240923	170800	222765865	2920	2920	2920	2920	0
95	20240923	170700	222765865	2920	2920	2920	2920	0
96	20240923	170600	222765865	2920	2920	2920	2920	0
97	20240923	170500	222765865	2920	2920	2920	2920	0
98	20240923	170400	222765865	2920	2920	2920	2920	0
99	20240923	170300	222765865	2920	2920	2920	2920	0
100	20240923	170200	222765865	2920	2920	2920	2920	0
101	20240923	170100	222765865	2920	2920	2920	2920	0
102	20240923	170000	222765865	2920	2920	2920	2920	0
103	20240923	165900	222765865	2920	2920	2920	2920	0
104	20240923	165800	222765865	2920	2920	2920	2920	0
105	20240923	165700	222765865	2920	2920	2920	2920	0
106	20240923	165600	222765865	2920	2920	2920	2920	0
107	20240923	165500	222765865	2920	2920	2920	2920	0
108	20240923	165400	222765865	2920	2920	2920	2920	0
109	20240923	165300	222765865	2920	2920	2920	2920	0
110	20240923	165200	222765865	2920	2920	2920	2920	0
111	20240923	165100	222765865	2920	2920	2920	2920	0
112	20240923	165000	222765865	2920	2920	2920	2920	0
113	20240923	164900	222765865	2920	2920	2920	2920	0
114	20240923	164800	222765865	2920	2920	2920	2920	0
115	20240923	164700	222765865	2920	2920	2920	2920	0
116	20240923	164600	222765865	2920	2920	2920	2920	0
117	20240923	164500	222765865	2920	2920	2920	2920	0
118	20240923	164400	222765865	2920	2920	2920	2920	0
119	20240923	164300	222765865	2920	2920	2920	2920	0
120	20240923	164200	222765865	2920	2920	2920	2920	0
121	20240923	164100	222765865	2920	2920	2920	2920	0
122	20240923	164000	222765865	2920	2920	2920	2920	1863
123	20240923	163900	222765865	2920	2920	2920	2920	0
124	20240923	163800	222765865	2920	2920	2920	2920	0
125	20240923	163700	222765865	2920	2920	2920	2920	0
126	20240923	163600	222765865	2920	2920	2920	2920	0
127	20240923	163500	222765865	2920	2920	2920	2920	0
128	20240923	163400	222765865	2920	2920	2920	2920	0
129	20240923	163300	222765865	2920	2920	2920	2920	0
130	20240923	163200	222765865	2920	2920	2920	2920	0
131	20240923	163100	222765865	2920	2920	2920	2920	0
132	20240923	163000	222765865	2920	2920	2920	2920	0
133	20240923	162900	222765865	2920	2920	2920	2920	0
134	20240923	162800	222765865	2920	2920	2920	2920	0
135	20240923	162700	222765865	2920	2920	2920	2920	0
136	20240923	162600	222765865	2920	2920	2920	2920	0
137	20240923	162500	222765865	2920	2920	2920	2920	0
138	20240923	162400	222765865	2920	2920	2920	2920	0
139	20240923	162300	222765865	2920	2920	2920	2920	0
140	20240923	162200	222765865	2920	2920	2920	2920	0
141	20240923	162100	222765865	2920	2920	2920	2920	0
142	20240923	162000	222765865	2920	2920	2920	2920	0
143	20240923	161900	222765865	2920	2920	2920	2920	0
144	20240923	161800	222765865	2920	2920	2920	2920	0
145	20240923	161700	222765865	2920	2920	2920	2920	0
146	20240923	161600	222765865	2920	2920	2920	2920	0
147	20240923	161500	222765865	2920	2920	2920	2920	0
148	20240923	161400	222765865	2920	2920	2920	2920	0
149	20240923	161300	222765865	2920	2920	2920	2920	0
150	20240923	161200	222765865	2920	2920	2920	2920	0
151	20240923	161100	222765865	2920	2920	2920	2920	0
152	20240923	161000	222765865	2920	2920	2920	2920	1863
153	20240923	160900	222765865	2920	2920	2920	2920	0
154	20240923	160800	222765865	2920	2920	2920	2920	0
155	20240923	160700	222765865	2920	2920	2920	2920	0
156	20240923	160600	222765865	2920	2920	2920	2920	0
157	20240923	160500	222765865	2920	2920	2920	2920	0
158	20240923	160400	222765865	2920	2920	2920	2920	0
159	20240923	160300	222765865	2920	2920	2920	2920	0
160	20240923	160200	222765865	2920	2920	2920	2920	0
161	20240923	160100	222765865	2920	2920	2920	2920	0
162	20240923	160000	222765865	2920	2920	2920	2920	0
163	20240923	155900	222765865	2920	2920	2920	2920	0
164	20240923	155800	222765865	2920	2920	2920	2920	0
165	20240923	155700	222765865	2920	2920	2920	2920	0
166	20240923	155600	222765865	2920	2920	2920	2920	0
167	20240923	155500	222765865	2920	2920	2920	2920	0
168	20240923	155400	222765865	2920	2920	2920	2920	0
169	20240923	155300	222765865	2920	2920	2920	2920	0
170	20240923	155200	222765865	2920	2920	2920	2920	0
171	20240923	155100	222765865	2920	2920	2920	2920	0
172	20240923	155000	222765865	2920	2920	2920	2920	0
173	20240923	154900	222765865	2920	2920	2920	2920	0
174	20240923	154800	222765865	2920	2920	2920	2920	0
175	20240923	154700	222765865	2920	2920	2920	2920	0
176	20240923	154600	222765865	2920	2920	2920	2920	0
177	20240923	154500	222765865	2920	2920	2920	2920	0
178	20240923	154400	222765865	2920	2920	2920	2920	0
179	20240923	154300	222765865	2920	2920	2920	2920	0
180	20240923	154200	222765865	2920	2920	2920	2920	0
181	20240923	154100	222765865	2920	2920	2920	2920	0
182	20240923	154000	222765865	2920	2920	2920	2920	1863
183	20240923	153900	222765865	2920	2920	2920	2920	0
184	20240923	153800	222765865	2920	2920	2920	2920	0
185	20240923	153700	222765865	2920	2920	2920	2920	0
186	20240923	153600	222765865	2920	2920	2920	2920	0
187	20240923	153500	222765865	2920	2920	2920	2920	0
188	20240923	153400	222765865	2920	2920	2920	2920	0
189	20240923	153300	222765865	2920	2920	2920	2920	0
190	20240923	153200	222765865	2920	2920	2920	2920	0
191	20240923	153100	222765865	2920	2920	2920	2920	0
192	20240923	153000	222765865	2920	2920	2920	2920	1863
193	20240923	152900	217325905	2920	2920	2920	2920	0
194	20240923	152800	217325905	2920	2920	2920	2920	0
195	20240923	152700	217325905	2920	2920	2920	2920	0
196	20240923	152600	217325905	2920	2920	2920	2920	0
197	20240923	152500	217325905	2920	2920	2920	2920	0
198	20240923	152400	217325905	2920	2920	2920	2920	0
199	20240923	152300	217325905	2920	2920	2920	2920	0
200	20240923	152200	217325905	2920	2920	2920	2920	0
201	20240923	152100	217325905	2920	2920	2920	2920	0
202	20240923	152000	217325905	2920	2920	2920	2920	0
203	20240923	151900	217325905	2920	2915	2920	2905	301
204	20240923	151800	216450170	2920	2915	2920	2905	203
205	20240923	151700	215859470	2905	2905	2905	2905	0
206	20240923	151600	215859470	2905	2905	2905	2905	10
207	20240923	151500	215830420	2920	2920	2920	2920	0
208	20240923	151400	215830420	2920	2915	2920	2915	10
209	20240923	151300	215801225	2915	2910	2915	2905	2885
210	20240923	151200	207419295	2920	2920	2920	2920	0
211	20240923	151100	207419295	2920	2920	2920	2920	0
212	20240923	151000	207419295	2920	2920	2920	2920	10
213	20240923	150900	207390095	2910	2910	2910	2910	1
214	20240923	150800	207387185	2910	2910	2910	2910	0
215	20240923	150700	207387185	2910	2910	2910	2910	8386
216	20240923	150600	182983925	2915	2915	2915	2915	0
217	20240923	150500	182983925	2915	2915	2915	2915	56
218	20240923	150400	182820685	2920	2915	2920	2915	31
219	20240923	150300	182730270	2915	2915	2915	2915	31
220	20240923	150200	182639905	2915	2915	2915	2915	4
221	20240923	150100	182628245	2915	2915	2915	2915	249
222	20240923	150000	181902410	2910	2910	2910	2910	1
223	20240923	145900	181899500	2915	2915	2915	2915	0
224	20240923	145800	181899500	2915	2915	2915	2915	0
225	20240923	145700	181899500	2915	2915	2915	2915	0
226	20240923	145600	181899500	2915	2915	2915	2915	0
227	20240923	145500	181899500	2915	2915	2915	2915	2
228	20240923	145400	181893670	2915	2915	2915	2915	0
229	20240923	145300	181893670	2915	2915	2915	2915	0
230	20240923	145200	181893670	2915	2915	2915	2915	0
231	20240923	145100	181893670	2915	2915	2915	2915	0
232	20240923	145000	181893670	2915	2915	2915	2915	0
233	20240923	144900	181893670	2915	2915	2915	2915	0
234	20240923	144800	181893670	2915	2915	2915	2915	0
235	20240923	144700	181893670	2915	2915	2915	2915	38
236	20240923	144600	181782900	2920	2920	2920	2920	0
237	20240923	144500	181782900	2920	2920	2920	2920	0
238	20240923	144400	181782900	2920	2920	2920	2920	0
239	20240923	144300	181782900	2920	2915	2920	2915	10
240	20240923	144200	181753740	2915	2910	2920	2910	140
241	20240923	144100	181346170	2905	2910	2910	2900	10715
242	20240923	144000	150244805	2910	2910	2910	2910	0
243	20240923	143900	150244805	2910	2915	2915	2910	4000
244	20240923	143800	138595585	2915	2920	2920	2915	845
245	20240923	143700	136131025	2925	2925	2925	2925	0
246	20240923	143600	136131025	2925	2925	2925	2925	0
247	20240923	143500	136131025	2925	2925	2925	2925	0
248	20240923	143400	136131025	2925	2925	2925	2925	0
249	20240923	143300	136131025	2925	2925	2925	2925	0
250	20240923	143200	136131025	2925	2925	2925	2925	0
251	20240923	143100	136131025	2925	2925	2925	2925	5
252	20240923	143000	136116400	2925	2925	2925	2925	0
253	20240923	142900	136116400	2925	2925	2925	2925	0
254	20240923	142800	136116400	2925	2925	2925	2925	0
255	20240923	142700	136116400	2925	2925	2925	2925	0
256	20240923	142600	136116400	2925	2925	2925	2925	0
257	20240923	142500	136116400	2925	2925	2925	2925	0
258	20240923	142400	136116400	2925	2925	2925	2925	0
259	20240923	142300	136116400	2925	2925	2925	2925	0
260	20240923	142200	136116400	2925	2920	2925	2920	12
261	20240923	142100	136081355	2925	2925	2925	2925	0
262	20240923	142000	136081355	2925	2925	2925	2925	0
263	20240923	141900	136081355	2925	2925	2925	2925	0
264	20240923	141800	136081355	2925	2925	2925	2925	0
265	20240923	141700	136081355	2925	2925	2925	2925	22
266	20240923	141600	136017005	2925	2925	2925	2925	0
267	20240923	141500	136017005	2925	2925	2925	2925	1
268	20240923	141400	136014080	2920	2920	2920	2920	0
269	20240923	141300	136014080	2920	2920	2920	2920	0
270	20240923	141200	136014080	2920	2920	2920	2920	0
271	20240923	141100	136014080	2920	2920	2920	2920	525
272	20240923	141000	134481080	2930	2930	2930	2930	1
273	20240923	140900	134478150	2920	2920	2920	2920	100
274	20240923	140800	134186150	2920	2920	2920	2920	0
275	20240923	140700	134186150	2920	2920	2920	2920	6
276	20240923	140600	134168630	2930	2930	2930	2930	3
277	20240923	140500	134159840	2920	2920	2920	2920	10
278	20240923	140400	134130640	2930	2930	2930	2930	0
279	20240923	140300	134130640	2930	2930	2930	2930	18
280	20240923	140200	134077900	2930	2935	2935	2930	2
281	20240923	140100	134072035	2930	2920	2930	2920	662
282	20240923	140000	132138975	2925	2925	2925	2925	0
283	20240923	135900	132138975	2925	2925	2925	2925	0
284	20240923	135800	132138975	2925	2925	2925	2925	0
285	20240923	135700	132138975	2925	2925	2925	2925	0
286	20240923	135600	132138975	2925	2925	2925	2915	10002
287	20240923	135500	102963065	2930	2930	2930	2930	1
288	20240923	135400	102960135	2930	2930	2930	2930	0
289	20240923	135300	102960135	2930	2930	2930	2930	0
290	20240923	135200	102960135	2930	2930	2930	2930	160
291	20240923	135100	102491335	2930	2930	2930	2930	0
292	20240923	135000	102491335	2930	2930	2930	2930	0
293	20240923	134900	102491335	2930	2930	2930	2930	0
294	20240923	134800	102491335	2930	2930	2930	2930	0
295	20240923	134700	102491335	2930	2930	2930	2930	0
296	20240923	134600	102491335	2930	2930	2930	2930	0
297	20240923	134500	102491335	2930	2930	2930	2930	0
298	20240923	134400	102491335	2930	2930	2930	2930	123
299	20240923	134300	102130945	2920	2920	2920	2920	30
300	20240923	134200	102043345	2925	2925	2925	2925	78
301	20240923	134100	101815195	2920	2925	2925	2920	3275
302	20240923	134000	92248195	2920	2935	2935	2920	1840
303	20240923	133900	86875020	2925	2925	2925	2925	246
304	20240923	133800	86155470	2925	2925	2925	2925	0
305	20240923	133700	86155470	2925	2925	2925	2925	10
306	20240923	133600	86126220	2930	2930	2930	2930	0
307	20240923	133500	86126220	2930	2930	2930	2930	85
308	20240923	133400	85877170	2930	2930	2930	2930	5
309	20240923	133300	85862520	2930	2930	2930	2930	115
310	20240923	133200	85525570	2920	2925	2925	2920	662
311	20240923	133100	83589470	2935	2935	2935	2935	0
312	20240923	133000	83589470	2935	2935	2935	2935	0
313	20240923	132900	83589470	2935	2935	2935	2935	0
314	20240923	132800	83589470	2935	2935	2935	2935	0
315	20240923	132700	83589470	2935	2935	2935	2935	0
316	20240923	132600	83589470	2935	2935	2935	2935	10
317	20240923	132500	83560120	2930	2930	2930	2930	0
318	20240923	132400	83560120	2930	2930	2930	2930	0
319	20240923	132300	83560120	2930	2930	2930	2930	0
320	20240923	132200	83560120	2930	2930	2930	2930	61
321	20240923	132100	83381390	2940	2940	2940	2940	0
322	20240923	132000	83381390	2940	2935	2940	2935	30
323	20240923	131900	83293325	2935	2935	2935	2935	0
324	20240923	131800	83293325	2935	2935	2935	2935	0
325	20240923	131700	83293325	2935	2935	2935	2935	0
326	20240923	131600	83293325	2935	2935	2935	2935	0
327	20240923	131500	83293325	2935	2935	2935	2935	0
328	20240923	131400	83293325	2935	2935	2935	2935	0
329	20240923	131300	83293325	2935	2935	2935	2935	2
330	20240923	131200	83287455	2935	2935	2935	2935	0
331	20240923	131100	83287455	2935	2935	2935	2935	0
332	20240923	131000	83287455	2935	2935	2935	2935	0
333	20240923	130900	83287455	2935	2935	2935	2935	0
334	20240923	130800	83287455	2935	2935	2935	2935	0
335	20240923	130700	83287455	2935	2935	2935	2935	0
336	20240923	130600	83287455	2935	2935	2935	2935	0
337	20240923	130500	83287455	2935	2935	2935	2935	0
338	20240923	130400	83287455	2935	2935	2935	2935	0
339	20240923	130300	83287455	2935	2935	2935	2935	0
340	20240923	130200	83287455	2935	2935	2935	2935	1
341	20240923	130100	83284520	2930	2930	2930	2930	0
342	20240923	130000	83284520	2930	2930	2930	2930	303
343	20240923	125900	82396730	2935	2940	2940	2935	17
344	20240923	125800	82346755	2935	2935	2935	2935	0
345	20240923	125700	82346755	2935	2935	2935	2935	15
346	20240923	125600	82302730	2940	2940	2940	2940	2
347	20240923	125500	82296850	2940	2940	2940	2940	168
348	20240923	125400	81802930	2935	2935	2935	2935	17
349	20240923	125300	81753035	2940	2940	2940	2940	41
350	20240923	125200	81632495	2935	2935	2935	2935	16
351	20240923	125100	81585535	2935	2935	2935	2935	177
352	20240923	125000	81066040	2935	2935	2935	2935	16
353	20240923	124900	81019080	2930	2930	2930	2930	17
354	20240923	124800	80969270	2930	2930	2930	2930	251
355	20240923	124700	80233840	2935	2935	2935	2935	16
356	20240923	124600	80186880	2935	2935	2935	2935	144
357	20240923	124500	79764240	2935	2935	2935	2935	0
358	20240923	124400	79764240	2935	2930	2935	2930	32
359	20240923	124300	79670400	2935	2935	2935	2935	0
360	20240923	124200	79670400	2935	2935	2935	2935	15
361	20240923	124100	79626375	2935	2935	2935	2935	16
362	20240923	124000	79579415	2935	2935	2935	2935	0
363	20240923	123900	79579415	2935	2935	2935	2935	16
364	20240923	123800	79532455	2935	2930	2935	2930	18
365	20240923	123700	79479635	2930	2930	2930	2930	25
366	20240923	123600	79406385	2935	2935	2935	2930	36
367	20240923	123500	79300775	2935	2930	2935	2930	13
368	20240923	123400	79262630	2930	2930	2935	2930	37
369	20240923	123300	79154140	2935	2935	2935	2935	16
370	20240923	123200	79107180	2935	2935	2935	2935	0
371	20240923	123100	79107180	2935	2935	2935	2935	16
372	20240923	123000	79060220	2935	2935	2935	2935	16
373	20240923	122900	79013260	2930	2930	2930	2930	0
374	20240923	122800	79013260	2930	2930	2930	2930	731
375	20240923	122700	76871430	2935	2935	2935	2935	0
376	20240923	122600	76871430	2935	2930	2935	2930	2227
377	20240923	122500	70346240	2930	2930	2930	2930	16
378	20240923	122400	70299360	2930	2930	2930	2930	0
379	20240923	122300	70299360	2930	2930	2930	2930	16
380	20240923	122200	70252480	2930	2930	2930	2930	16
381	20240923	122100	70205600	2925	2925	2925	2925	22
382	20240923	122000	70141250	2930	2930	2930	2930	16
383	20240923	121900	70094370	2930	2930	2930	2930	0
384	20240923	121800	70094370	2930	2930	2930	2930	33
385	20240923	121700	69997680	2930	2930	2930	2930	18
386	20240923	121600	69944940	2930	2930	2930	2930	2
387	20240923	121500	69939080	2930	2930	2930	2930	15
388	20240923	121400	69895130	2930	2930	2930	2930	18
389	20240923	121300	69842390	2930	2930	2930	2930	2
390	20240923	121200	69836530	2930	2930	2930	2930	16
391	20240923	121100	69789650	2930	2930	2930	2930	1
392	20240923	121000	69786720	2930	2930	2930	2930	16
393	20240923	120900	69739840	2930	2930	2930	2930	18
394	20240923	120800	69687100	2930	2930	2930	2930	2
395	20240923	120700	69681240	2930	2930	2930	2930	16
396	20240923	120600	69634360	2930	2930	2930	2930	18
397	20240923	120500	69581620	2930	2930	2930	2930	2
398	20240923	120400	69575760	2930	2930	2930	2930	16
399	20240923	120300	69528880	2930	2930	2930	2930	4
400	20240923	120200	69517160	2930	2930	2930	2930	16
401	20240923	120100	69470280	2930	2930	2930	2930	34
402	20240923	120000	69370660	2930	2930	2930	2930	1
403	20240923	115900	69367730	2930	2930	2930	2930	16
404	20240923	115800	69320850	2930	2930	2930	2930	10
405	20240923	115700	69291550	2920	2920	2920	2920	1
406	20240923	115600	69288630	2925	2925	2925	2925	16
407	20240923	115500	69241830	2925	2925	2925	2925	0
408	20240923	115400	69241830	2925	2925	2925	2925	166
409	20240923	115300	68756280	2925	2925	2925	2925	16
410	20240923	115200	68709480	2925	2925	2925	2925	0
411	20240923	115100	68709480	2925	2925	2925	2925	16
412	20240923	115000	68662680	2925	2925	2925	2925	16
413	20240923	114900	68615880	2925	2925	2925	2925	0
414	20240923	114800	68615880	2925	2925	2925	2925	15
415	20240923	114700	68572005	2925	2925	2925	2925	0
416	20240923	114600	68572005	2925	2925	2925	2925	16
417	20240923	114500	68525205	2925	2925	2925	2925	16
418	20240923	114400	68478405	2925	2925	2925	2925	2
419	20240923	114300	68472555	2925	2925	2925	2925	16
420	20240923	114200	68425755	2925	2930	2930	2925	112
421	20240923	114100	68097685	2920	2920	2920	2920	1000
422	20240923	114000	65177685	2925	2925	2925	2925	19
423	20240923	113900	65122110	2925	2925	2925	2925	0
424	20240923	113800	65122110	2925	2925	2925	2925	17
425	20240923	113700	65072385	2925	2925	2925	2925	18
426	20240923	113600	65019735	2930	2930	2930	2930	1
427	20240923	113500	65016805	2925	2925	2925	2925	46
428	20240923	113400	64882255	2930	2930	2930	2930	8
429	20240923	113300	64858815	2925	2925	2925	2925	85
430	20240923	113200	64610190	2930	2930	2930	2930	17
431	20240923	113100	64560380	2930	2930	2930	2930	2
432	20240923	113000	64554520	2930	2930	2930	2930	16
433	20240923	112900	64507640	2930	2930	2930	2930	18
434	20240923	112800	64454900	2930	2930	2930	2930	4
435	20240923	112700	64443180	2930	2930	2930	2930	16
436	20240923	112600	64396300	2930	2930	2930	2930	36
437	20240923	112500	64290820	2930	2930	2930	2930	0
438	20240923	112400	64290820	2930	2930	2930	2930	18
439	20240923	112300	64238080	2930	2930	2930	2930	2
440	20240923	112200	64232220	2930	2930	2930	2930	16
441	20240923	112100	64185340	2930	2930	2930	2930	17
442	20240923	112000	64135530	2930	2930	2930	2930	2
443	20240923	111900	64129670	2930	2930	2930	2930	16
444	20240923	111800	64082790	2930	2930	2930	2930	2
445	20240923	111700	64076930	2930	2930	2930	2930	0
446	20240923	111600	64076930	2930	2925	2930	2925	80
447	20240923	111500	63842620	2920	2920	2920	2920	0
448	20240923	111400	63842620	2920	2925	2925	2920	538
449	20240923	111300	62271005	2925	2925	2925	2925	18
450	20240923	111200	62218355	2925	2925	2925	2925	1
451	20240923	111100	62215430	2925	2925	2925	2925	74
452	20240923	111000	61998980	2930	2930	2930	2930	18
453	20240923	110900	61946240	2930	2930	2930	2930	49
454	20240923	110800	61802670	2930	2930	2930	2930	2
455	20240923	110700	61796810	2930	2925	2930	2925	52
456	20240923	110600	61644705	2925	2925	2925	2920	2381
457	20240923	110500	54690705	2930	2930	2930	2930	16
458	20240923	110400	54643825	2930	2930	2930	2930	0
459	20240923	110300	54643825	2930	2930	2930	2930	16
460	20240923	110200	54596945	2930	2930	2930	2930	16
461	20240923	110100	54550065	2930	2930	2930	2930	0
462	20240923	110000	54550065	2930	2930	2930	2930	16
463	20240923	105900	54503185	2930	2930	2930	2930	0
464	20240923	105800	54503185	2930	2930	2930	2930	16
465	20240923	105700	54456305	2930	2930	2930	2930	16
466	20240923	105600	54409425	2930	2930	2930	2930	0
467	20240923	105500	54409425	2930	2930	2930	2930	16
468	20240923	105400	54362545	2930	2930	2930	2930	19
469	20240923	105300	54306875	2925	2925	2925	2925	0
470	20240923	105200	54306875	2925	2930	2930	2925	19
471	20240923	105100	54251210	2930	2930	2930	2930	0
472	20240923	105000	54251210	2930	2930	2930	2930	100
473	20240923	104900	53958210	2930	2930	2930	2930	16
474	20240923	104800	53911330	2930	2930	2930	2930	0
475	20240923	104700	53911330	2930	2930	2930	2930	16
476	20240923	104600	53864450	2925	2925	2925	2925	11
477	20240923	104500	53832275	2925	2925	2925	2925	503
478	20240923	104400	52361000	2925	2925	2925	2925	16
479	20240923	104300	52314200	2925	2925	2925	2925	0
480	20240923	104200	52314200	2925	2925	2925	2925	18
481	20240923	104100	52261550	2925	2925	2925	2925	1248
482	20240923	104000	48611150	2925	2925	2925	2925	2
483	20240923	103900	48605300	2925	2925	2925	2925	17
484	20240923	103800	48555575	2925	2925	2925	2925	18
485	20240923	103700	48502925	2925	2925	2925	2925	0
486	20240923	103600	48502925	2925	2925	2925	2925	18
487	20240923	103500	48450275	2925	2925	2925	2925	25
488	20240923	103400	48377150	2925	2925	2925	2925	16
489	20240923	103300	48330350	2925	2925	2925	2920	212
490	20240923	103200	47710270	2925	2925	2925	2925	2
491	20240923	103100	47704420	2925	2925	2925	2925	16
492	20240923	103000	47657620	2925	2925	2925	2925	23
493	20240923	102900	47590345	2925	2925	2925	2925	40
494	20240923	102800	47473345	2925	2925	2925	2925	18
495	20240923	102700	47420695	2925	2925	2925	2925	9
496	20240923	102600	47394370	2925	2925	2925	2925	40
497	20240923	102500	47277370	2925	2925	2925	2925	17
498	20240923	102400	47227645	2925	2925	2925	2925	0
499	20240923	102300	47227645	2925	2925	2925	2925	16
500	20240923	102200	47180845	2920	2925	2925	2920	34
501	20240923	102100	47081485	2925	2925	2925	2925	0
502	20240923	102000	47081485	2925	2925	2925	2925	16
503	20240923	101900	47034685	2925	2925	2925	2925	2
504	20240923	101800	47028835	2925	2925	2925	2925	16
505	20240923	101700	46982035	2925	2925	2925	2925	16
506	20240923	101600	46935235	2925	2925	2925	2925	0
507	20240923	101500	46935235	2925	2925	2925	2925	16
508	20240923	101400	46888435	2925	2925	2925	2925	0
509	20240923	101300	46888435	2925	2925	2925	2925	18
510	20240923	101200	46835785	2925	2925	2925	2925	220
511	20240923	101100	46192285	2920	2920	2920	2920	289
512	20240923	101000	45348405	2920	2920	2920	2920	39
513	20240923	100900	45234525	2920	2920	2920	2920	16
514	20240923	100800	45187805	2915	2920	2920	2915	206
515	20240923	100700	44587285	2920	2920	2920	2920	16
516	20240923	100600	44540565	2915	2915	2915	2915	73
517	20240923	100500	44327770	2915	2920	2920	2915	1829
518	20240923	100400	38996225	2920	2920	2920	2920	117
519	20240923	100300	38654585	2920	2920	2920	2920	0
520	20240923	100200	38654585	2920	2920	2920	2920	415
521	20240923	100100	37442785	2920	2925	2925	2920	17
522	20240923	100000	37393065	2915	2915	2915	2915	0
523	20240923	095900	37393065	2915	2915	2915	2915	0
524	20240923	095800	37393065	2915	2915	2915	2915	557
525	20240923	095700	35769410	2915	2915	2915	2915	1043
526	20240923	095600	32729065	2920	2920	2920	2920	0
527	20240923	095500	32729065	2920	2920	2920	2920	5
528	20240923	095400	32714465	2915	2915	2925	2915	167
529	20240923	095300	32227545	2915	2920	2920	2915	1356
530	20240923	095200	28274515	2920	2920	2920	2920	0
531	20240923	095100	28274515	2920	2920	2920	2920	19
532	20240923	095000	28219035	2920	2920	2920	2915	37
533	20240923	094900	28111145	2920	2920	2920	2920	92
534	20240923	094800	27842505	2925	2925	2925	2925	16
535	20240923	094700	27795705	2925	2925	2925	2925	0
536	20240923	094600	27795705	2925	2925	2925	2925	1
537	20240923	094500	27792780	2920	2920	2920	2920	18
538	20240923	094400	27740220	2925	2925	2925	2925	45
539	20240923	094300	27608595	2920	2925	2925	2920	91
540	20240923	094200	27342790	2925	2925	2925	2925	0
541	20240923	094100	27342790	2925	2925	2925	2925	16
542	20240923	094000	27295990	2925	2925	2925	2925	16
543	20240923	093900	27249190	2925	2925	2925	2925	0
544	20240923	093800	27249190	2925	2925	2925	2925	3
545	20240923	093700	27240415	2925	2925	2925	2925	6
546	20240923	093600	27222865	2920	2925	2925	2920	87
547	20240923	093500	26968570	2915	2915	2915	2915	12
548	20240923	093400	26933590	2915	2925	2925	2915	416
549	20240923	093300	25720695	2920	2920	2920	2920	420
550	20240923	093200	24494295	2920	2925	2925	2920	38
551	20240923	093100	24383250	2920	2920	2920	2920	52
552	20240923	093000	24231410	2920	2920	2920	2920	46
553	20240923	092900	24097090	2920	2920	2920	2920	1455
554	20240923	092800	19848490	2925	2925	2925	2925	67
555	20240923	092700	19652515	2925	2925	2925	2925	16
556	20240923	092600	19605715	2925	2925	2925	2925	0
557	20240923	092500	19605715	2925	2925	2925	2925	55
558	20240923	092400	19444840	2920	2930	2930	2920	723
559	20240923	092300	17329995	2925	2925	2930	2925	382
560	20240923	092200	16212585	2925	2930	2930	2925	351
561	20240923	092100	15185855	2930	2930	2930	2930	119
562	20240923	092000	14837185	2925	2925	2925	2925	447
563	20240923	091900	13529710	2925	2925	2925	2925	17
564	20240923	091800	13479985	2930	2930	2930	2930	22
565	20240923	091700	13415525	2925	2925	2925	2925	174
566	20240923	091600	12906575	2925	2920	2925	2920	85
567	20240923	091500	12658030	2915	2925	2925	2915	656
568	20240923	091400	10744990	2925	2920	2930	2920	1019
569	20240923	091300	7768620	2925	2925	2925	2925	34
570	20240923	091200	7669170	2925	2925	2925	2925	202
571	20240923	091100	7078320	2930	2930	2935	2930	119
572	20240923	091000	6729570	2935	2935	2935	2935	0
573	20240923	090900	6729570	2935	2930	2935	2930	116
574	20240923	090800	6389610	2930	2930	2930	2930	10
575	20240923	090700	6360310	2930	2945	2945	2930	91
576	20240923	090600	6093500	2935	2935	2935	2935	16
577	20240923	090500	6046540	2940	2935	2940	2935	17
578	20240923	090400	5996640	2935	2935	2935	2935	16
579	20240923	090300	5949680	2925	2925	2925	2925	0
580	20240923	090200	5949680	2925	2925	2925	2925	0
581	20240923	090100	5949680	2925	2935	2935	2925	300
582	20240923	090000	5070945	2940	2950	2955	2940	1719