KissMeData/003470/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184000	200713805	2905	2905	2905	2905	2954
3	20241004	183900	200713805	2905	2905	2905	2905	0
4	20241004	183800	200713805	2905	2905	2905	2905	0
5	20241004	183700	200713805	2905	2905	2905	2905	0
6	20241004	183600	200713805	2905	2905	2905	2905	0
7	20241004	183500	200713805	2905	2905	2905	2905	0
8	20241004	183400	200713805	2905	2905	2905	2905	0
9	20241004	183300	200713805	2905	2905	2905	2905	0
10	20241004	183200	200713805	2905	2905	2905	2905	0
11	20241004	183100	200713805	2905	2905	2905	2905	0
12	20241004	183000	200713805	2905	2905	2905	2905	0
13	20241004	182900	200713805	2905	2905	2905	2905	0
14	20241004	182800	200713805	2905	2905	2905	2905	0
15	20241004	182700	200713805	2905	2905	2905	2905	0
16	20241004	182600	200713805	2905	2905	2905	2905	0
17	20241004	182500	200713805	2905	2905	2905	2905	0
18	20241004	182400	200713805	2905	2905	2905	2905	0
19	20241004	182300	200713805	2905	2905	2905	2905	0
20	20241004	182200	200713805	2905	2905	2905	2905	0
21	20241004	182100	200713805	2905	2905	2905	2905	0
22	20241004	182000	200713805	2905	2905	2905	2905	0
23	20241004	181900	200713805	2905	2905	2905	2905	0
24	20241004	181800	200713805	2905	2905	2905	2905	0
25	20241004	181700	200713805	2905	2905	2905	2905	0
26	20241004	181600	200713805	2905	2905	2905	2905	0
27	20241004	181500	200713805	2905	2905	2905	2905	0
28	20241004	181400	200713805	2905	2905	2905	2905	0
29	20241004	181300	200713805	2905	2905	2905	2905	0
30	20241004	181200	200713805	2905	2905	2905	2905	0
31	20241004	181100	200713805	2905	2905	2905	2905	0
32	20241004	181000	200713805	2905	2905	2905	2905	2954
33	20241004	180900	200713805	2905	2905	2905	2905	0
34	20241004	180800	200713805	2905	2905	2905	2905	0
35	20241004	180700	200713805	2905	2905	2905	2905	0
36	20241004	180600	200713805	2905	2905	2905	2905	0
37	20241004	180500	200713805	2905	2905	2905	2905	0
38	20241004	180400	200713805	2905	2905	2905	2905	0
39	20241004	180300	200713805	2905	2905	2905	2905	0
40	20241004	180200	200713805	2905	2905	2905	2905	0
41	20241004	180100	200713805	2905	2905	2905	2905	0
42	20241004	180000	200713805	2905	2905	2905	2905	0
43	20241004	175900	200713805	2905	2905	2905	2905	0
44	20241004	175800	200713805	2905	2905	2905	2905	0
45	20241004	175700	200713805	2905	2905	2905	2905	0
46	20241004	175600	200713805	2905	2905	2905	2905	0
47	20241004	175500	200713805	2905	2905	2905	2905	0
48	20241004	175400	200713805	2905	2905	2905	2905	0
49	20241004	175300	200713805	2905	2905	2905	2905	0
50	20241004	175200	200713805	2905	2905	2905	2905	0
51	20241004	175100	200713805	2905	2905	2905	2905	0
52	20241004	175000	200713805	2905	2905	2905	2905	0
53	20241004	174900	200713805	2905	2905	2905	2905	0
54	20241004	174800	200713805	2905	2905	2905	2905	0
55	20241004	174700	200713805	2905	2905	2905	2905	0
56	20241004	174600	200713805	2905	2905	2905	2905	0
57	20241004	174500	200713805	2905	2905	2905	2905	0
58	20241004	174400	200713805	2905	2905	2905	2905	0
59	20241004	174300	200713805	2905	2905	2905	2905	0
60	20241004	174200	200713805	2905	2905	2905	2905	0
61	20241004	174100	200713805	2905	2905	2905	2905	0
62	20241004	174000	200713805	2905	2905	2905	2905	2954
63	20241004	173900	200713805	2905	2905	2905	2905	0
64	20241004	173800	200713805	2905	2905	2905	2905	0
65	20241004	173700	200713805	2905	2905	2905	2905	0
66	20241004	173600	200713805	2905	2905	2905	2905	0
67	20241004	173500	200713805	2905	2905	2905	2905	0
68	20241004	173400	200713805	2905	2905	2905	2905	0
69	20241004	173300	200713805	2905	2905	2905	2905	0
70	20241004	173200	200713805	2905	2905	2905	2905	0
71	20241004	173100	200713805	2905	2905	2905	2905	0
72	20241004	173000	200713805	2905	2905	2905	2905	0
73	20241004	172900	200713805	2905	2905	2905	2905	0
74	20241004	172800	200713805	2905	2905	2905	2905	0
75	20241004	172700	200713805	2905	2905	2905	2905	0
76	20241004	172600	200713805	2905	2905	2905	2905	0
77	20241004	172500	200713805	2905	2905	2905	2905	0
78	20241004	172400	200713805	2905	2905	2905	2905	0
79	20241004	172300	200713805	2905	2905	2905	2905	0
80	20241004	172200	200713805	2905	2905	2905	2905	0
81	20241004	172100	200713805	2905	2905	2905	2905	0
82	20241004	172000	200713805	2905	2905	2905	2905	0
83	20241004	171900	200713805	2905	2905	2905	2905	0
84	20241004	171800	200713805	2905	2905	2905	2905	0
85	20241004	171700	200713805	2905	2905	2905	2905	0
86	20241004	171600	200713805	2905	2905	2905	2905	0
87	20241004	171500	200713805	2905	2905	2905	2905	0
88	20241004	171400	200713805	2905	2905	2905	2905	0
89	20241004	171300	200713805	2905	2905	2905	2905	0
90	20241004	171200	200713805	2905	2905	2905	2905	0
91	20241004	171100	200713805	2905	2905	2905	2905	0
92	20241004	171000	200713805	2905	2905	2905	2905	2954
93	20241004	170900	200713805	2905	2905	2905	2905	0
94	20241004	170800	200713805	2905	2905	2905	2905	0
95	20241004	170700	200713805	2905	2905	2905	2905	0
96	20241004	170600	200713805	2905	2905	2905	2905	0
97	20241004	170500	200713805	2905	2905	2905	2905	0
98	20241004	170400	200713805	2905	2905	2905	2905	0
99	20241004	170300	200713805	2905	2905	2905	2905	0
100	20241004	170200	200713805	2905	2905	2905	2905	0
101	20241004	170100	200713805	2905	2905	2905	2905	0
102	20241004	170000	200713805	2905	2905	2905	2905	0
103	20241004	165900	200713805	2905	2905	2905	2905	0
104	20241004	165800	200713805	2905	2905	2905	2905	0
105	20241004	165700	200713805	2905	2905	2905	2905	0
106	20241004	165600	200713805	2905	2905	2905	2905	0
107	20241004	165500	200713805	2905	2905	2905	2905	0
108	20241004	165400	200713805	2905	2905	2905	2905	0
109	20241004	165300	200713805	2905	2905	2905	2905	0
110	20241004	165200	200713805	2905	2905	2905	2905	0
111	20241004	165100	200713805	2905	2905	2905	2905	0
112	20241004	165000	200713805	2905	2905	2905	2905	0
113	20241004	164900	200713805	2905	2905	2905	2905	0
114	20241004	164800	200713805	2905	2905	2905	2905	0
115	20241004	164700	200713805	2905	2905	2905	2905	0
116	20241004	164600	200713805	2905	2905	2905	2905	0
117	20241004	164500	200713805	2905	2905	2905	2905	0
118	20241004	164400	200713805	2905	2905	2905	2905	0
119	20241004	164300	200713805	2905	2905	2905	2905	0
120	20241004	164200	200713805	2905	2905	2905	2905	0
121	20241004	164100	200713805	2905	2905	2905	2905	0
122	20241004	164000	200713805	2905	2905	2905	2905	2954
123	20241004	163900	200713805	2905	2905	2905	2905	0
124	20241004	163800	200713805	2905	2905	2905	2905	0
125	20241004	163700	200713805	2905	2905	2905	2905	0
126	20241004	163600	200713805	2905	2905	2905	2905	0
127	20241004	163500	200713805	2905	2905	2905	2905	0
128	20241004	163400	200713805	2905	2905	2905	2905	0
129	20241004	163300	200713805	2905	2905	2905	2905	0
130	20241004	163200	200713805	2905	2905	2905	2905	0
131	20241004	163100	200713805	2905	2905	2905	2905	0
132	20241004	163000	200713805	2905	2905	2905	2905	0
133	20241004	162900	200713805	2905	2905	2905	2905	0
134	20241004	162800	200713805	2905	2905	2905	2905	0
135	20241004	162700	200713805	2905	2905	2905	2905	0
136	20241004	162600	200713805	2905	2905	2905	2905	0
137	20241004	162500	200713805	2905	2905	2905	2905	0
138	20241004	162400	200713805	2905	2905	2905	2905	0
139	20241004	162300	200713805	2905	2905	2905	2905	0
140	20241004	162200	200713805	2905	2905	2905	2905	0
141	20241004	162100	200713805	2905	2905	2905	2905	0
142	20241004	162000	200713805	2905	2905	2905	2905	0
143	20241004	161900	200713805	2905	2905	2905	2905	0
144	20241004	161800	200713805	2905	2905	2905	2905	0
145	20241004	161700	200713805	2905	2905	2905	2905	0
146	20241004	161600	200713805	2905	2905	2905	2905	0
147	20241004	161500	200713805	2905	2905	2905	2905	0
148	20241004	161400	200713805	2905	2905	2905	2905	0
149	20241004	161300	200713805	2905	2905	2905	2905	0
150	20241004	161200	200713805	2905	2905	2905	2905	0
151	20241004	161100	200713805	2905	2905	2905	2905	0
152	20241004	161000	200713805	2905	2905	2905	2905	2954
153	20241004	160900	200713805	2905	2905	2905	2905	0
154	20241004	160800	200713805	2905	2905	2905	2905	0
155	20241004	160700	200713805	2905	2905	2905	2905	0
156	20241004	160600	200713805	2905	2905	2905	2905	0
157	20241004	160500	200713805	2905	2905	2905	2905	0
158	20241004	160400	200713805	2905	2905	2905	2905	0
159	20241004	160300	200713805	2905	2905	2905	2905	0
160	20241004	160200	200713805	2905	2905	2905	2905	0
161	20241004	160100	200713805	2905	2905	2905	2905	0
162	20241004	160000	200713805	2905	2905	2905	2905	0
163	20241004	155900	200713805	2905	2905	2905	2905	0
164	20241004	155800	200713805	2905	2905	2905	2905	0
165	20241004	155700	200713805	2905	2905	2905	2905	0
166	20241004	155600	200713805	2905	2905	2905	2905	0
167	20241004	155500	200713805	2905	2905	2905	2905	0
168	20241004	155400	200713805	2905	2905	2905	2905	0
169	20241004	155300	200713805	2905	2905	2905	2905	0
170	20241004	155200	200713805	2905	2905	2905	2905	0
171	20241004	155100	200713805	2905	2905	2905	2905	0
172	20241004	155000	200713805	2905	2905	2905	2905	0
173	20241004	154900	200713805	2905	2905	2905	2905	0
174	20241004	154800	200713805	2905	2905	2905	2905	0
175	20241004	154700	200713805	2905	2905	2905	2905	0
176	20241004	154600	200713805	2905	2905	2905	2905	0
177	20241004	154500	200713805	2905	2905	2905	2905	0
178	20241004	154400	200713805	2905	2905	2905	2905	0
179	20241004	154300	200713805	2905	2905	2905	2905	0
180	20241004	154200	200713805	2905	2905	2905	2905	0
181	20241004	154100	200713805	2905	2905	2905	2905	0
182	20241004	154000	200713805	2905	2905	2905	2905	2954
183	20241004	153900	200713805	2905	2905	2905	2905	0
184	20241004	153800	200713805	2905	2905	2905	2905	0
185	20241004	153700	200713805	2905	2905	2905	2905	0
186	20241004	153600	200713805	2905	2905	2905	2905	0
187	20241004	153500	200713805	2905	2905	2905	2905	0
188	20241004	153400	200713805	2905	2905	2905	2905	0
189	20241004	153300	200713805	2905	2905	2905	2905	0
190	20241004	153200	200713805	2905	2905	2905	2905	0
191	20241004	153100	200713805	2905	2905	2905	2905	0
192	20241004	153000	200713805	2905	2905	2905	2905	2954
193	20241004	152900	192132435	2895	2895	2895	2895	0
194	20241004	152800	192132435	2895	2895	2895	2895	0
195	20241004	152700	192132435	2895	2895	2895	2895	0
196	20241004	152600	192132435	2895	2895	2895	2895	0
197	20241004	152500	192132435	2895	2895	2895	2895	0
198	20241004	152400	192132435	2895	2895	2895	2895	0
199	20241004	152300	192132435	2895	2895	2895	2895	0
200	20241004	152200	192132435	2895	2895	2895	2895	0
201	20241004	152100	192132435	2895	2895	2895	2895	0
202	20241004	152000	192132435	2895	2895	2895	2895	0
203	20241004	151900	192132435	2895	2895	2900	2895	50
204	20241004	151800	191987610	2895	2900	2900	2895	90
205	20241004	151700	191726980	2895	2900	2900	2895	214
206	20241004	151600	191107380	2895	2895	2900	2895	163
207	20241004	151500	190635485	2900	2900	2900	2900	15
208	20241004	151400	190591985	2895	2900	2900	2895	193
209	20241004	151300	190033210	2895	2895	2895	2895	102
210	20241004	151200	189737920	2900	2895	2900	2895	313
211	20241004	151100	188831665	2900	2900	2900	2900	0
212	20241004	151000	188831665	2900	2900	2900	2900	55
213	20241004	150900	188672165	2895	2900	2900	2895	16
214	20241004	150800	188625770	2900	2900	2900	2900	495
215	20241004	150700	187190270	2905	2905	2905	2905	0
216	20241004	150600	187190270	2905	2905	2905	2905	61
217	20241004	150500	187013065	2900	2900	2900	2900	200
218	20241004	150400	186433065	2900	2900	2900	2900	0
219	20241004	150300	186433065	2900	2900	2900	2900	0
220	20241004	150200	186433065	2900	2900	2900	2900	473
221	20241004	150100	185061365	2900	2900	2905	2900	287
222	20241004	150000	184229040	2900	2900	2900	2900	34
223	20241004	145900	184130440	2900	2900	2900	2900	0
224	20241004	145800	184130440	2900	2900	2900	2900	383
225	20241004	145700	183019740	2900	2900	2900	2900	12
226	20241004	145600	182984940	2900	2900	2900	2900	0
227	20241004	145500	182984940	2900	2900	2900	2900	100
228	20241004	145400	182694940	2900	2900	2900	2900	317
229	20241004	145300	181775640	2900	2900	2900	2900	0
230	20241004	145200	181775640	2900	2895	2900	2895	530
231	20241004	145100	180241140	2895	2895	2895	2895	123
232	20241004	145000	179885055	2895	2895	2895	2895	124
233	20241004	144900	179526075	2895	2895	2895	2895	0
234	20241004	144800	179526075	2895	2900	2900	2895	372
235	20241004	144700	178447425	2900	2900	2900	2900	0
236	20241004	144600	178447425	2900	2900	2900	2900	39
237	20241004	144500	178334325	2900	2900	2900	2900	123
238	20241004	144400	177977625	2905	2905	2905	2905	0
239	20241004	144300	177977625	2905	2905	2905	2905	12
240	20241004	144200	177942765	2900	2900	2900	2900	200
241	20241004	144100	177362765	2900	2895	2900	2895	456
242	20241004	144000	176040370	2900	2900	2900	2900	29
243	20241004	143900	175956270	2895	2895	2895	2895	1
244	20241004	143800	175953375	2900	2900	2900	2900	62
245	20241004	143700	175773575	2905	2900	2905	2900	517
246	20241004	143600	174273805	2905	2900	2905	2900	363
247	20241004	143500	173221100	2900	2900	2900	2900	61
248	20241004	143400	173044200	2900	2900	2900	2900	2
249	20241004	143300	173038400	2900	2900	2900	2900	124
250	20241004	143200	172678800	2895	2895	2895	2895	36
251	20241004	143100	172574580	2900	2900	2900	2900	0
252	20241004	143000	172574580	2900	2900	2900	2900	7911
253	20241004	142900	149632680	2900	2900	2900	2900	17
254	20241004	142800	149583380	2895	2895	2895	2895	631
255	20241004	142700	147756635	2890	2890	2890	2890	99
256	20241004	142600	147470525	2895	2890	2895	2890	201
257	20241004	142500	146889560	2895	2895	2895	2895	0
258	20241004	142400	146889560	2895	2890	2895	2890	132
259	20241004	142300	146508035	2900	2900	2900	2900	0
260	20241004	142200	146508035	2900	2900	2900	2900	0
261	20241004	142100	146508035	2900	2900	2900	2900	156
262	20241004	142000	146055635	2895	2890	2895	2890	936
263	20241004	141900	143345935	2895	2890	2895	2890	108
264	20241004	141800	143033775	2895	2895	2895	2895	0
265	20241004	141700	143033775	2895	2895	2895	2895	9
266	20241004	141600	143007720	2890	2890	2890	2890	123
267	20241004	141500	142652250	2890	2890	2890	2890	0
268	20241004	141400	142652250	2890	2895	2895	2890	158
269	20241004	141300	142195460	2895	2890	2900	2890	491
270	20241004	141200	140775735	2895	2895	2895	2895	287
271	20241004	141100	139944870	2885	2885	2885	2885	100
272	20241004	141000	139656370	2890	2890	2890	2890	269
273	20241004	140900	138878960	2885	2890	2890	2885	36
274	20241004	140800	138775090	2890	2890	2890	2890	0
275	20241004	140700	138775090	2890	2890	2890	2890	235
276	20241004	140600	138095940	2885	2885	2885	2885	547
277	20241004	140500	136517845	2895	2895	2895	2895	0
278	20241004	140400	136517845	2895	2890	2895	2890	501
279	20241004	140300	135069950	2885	2885	2885	2885	124
280	20241004	140200	134712210	2890	2890	2890	2890	2
281	20241004	140100	134706430	2890	2885	2890	2885	382
282	20241004	140000	133604340	2885	2885	2885	2885	123
283	20241004	135900	133249485	2890	2890	2890	2890	152
284	20241004	135800	132810205	2885	2885	2885	2885	0
285	20241004	135700	132810205	2885	2885	2885	2885	159
286	20241004	135600	132351490	2885	2885	2885	2885	0
287	20241004	135500	132351490	2885	2885	2885	2885	0
288	20241004	135400	132351490	2885	2885	2885	2885	0
289	20241004	135300	132351490	2885	2885	2885	2885	0
290	20241004	135200	132351490	2885	2885	2885	2885	0
291	20241004	135100	132351490	2885	2885	2885	2885	481
292	20241004	135000	130963805	2880	2880	2880	2880	0
293	20241004	134900	130963805	2880	2880	2880	2880	96
294	20241004	134800	130687325	2880	2885	2885	2880	186
295	20241004	134700	130150900	2885	2885	2885	2885	441
296	20241004	134600	128878615	2885	2885	2885	2885	0
297	20241004	134500	128878615	2885	2885	2885	2885	0
298	20241004	134400	128878615	2885	2885	2885	2885	185
299	20241004	134300	128344890	2885	2885	2885	2885	0
300	20241004	134200	128344890	2885	2885	2885	2885	0
301	20241004	134100	128344890	2885	2885	2885	2885	0
302	20241004	134000	128344890	2885	2890	2890	2885	123
303	20241004	133900	127989835	2890	2890	2890	2890	0
304	20241004	133800	127989835	2890	2890	2890	2890	0
305	20241004	133700	127989835	2890	2890	2890	2890	45
306	20241004	133600	127859785	2895	2890	2895	2890	223
307	20241004	133500	127215305	2890	2890	2890	2890	0
308	20241004	133400	127215305	2890	2890	2890	2890	324
309	20241004	133300	126278945	2890	2890	2890	2890	91
310	20241004	133200	126015955	2890	2890	2890	2890	0
311	20241004	133100	126015955	2890	2890	2890	2890	0
312	20241004	133000	126015955	2890	2890	2890	2890	0
313	20241004	132900	126015955	2890	2890	2890	2890	215
314	20241004	132800	125394605	2885	2885	2885	2885	214
315	20241004	132700	124777215	2885	2885	2885	2885	0
316	20241004	132600	124777215	2885	2880	2885	2880	542
317	20241004	132500	123214670	2885	2885	2885	2885	104
318	20241004	132400	122914630	2885	2885	2885	2885	0
319	20241004	132300	122914630	2885	2885	2885	2885	312
320	20241004	132200	122014510	2890	2890	2890	2890	2
321	20241004	132100	122008730	2885	2885	2885	2885	0
322	20241004	132000	122008730	2885	2885	2885	2885	354
323	20241004	131900	120987440	2885	2885	2885	2885	126
324	20241004	131800	120623930	2885	2885	2885	2885	0
325	20241004	131700	120623930	2885	2885	2885	2885	0
326	20241004	131600	120623930	2885	2885	2885	2885	0
327	20241004	131500	120623930	2885	2885	2885	2885	293
328	20241004	131400	119778625	2890	2890	2890	2890	0
329	20241004	131300	119778625	2890	2890	2890	2890	0
330	20241004	131200	119778625	2890	2890	2890	2890	1
331	20241004	131100	119775735	2885	2885	2885	2885	62
332	20241004	131000	119596865	2885	2885	2885	2885	116
333	20241004	130900	119262205	2890	2890	2890	2890	0
334	20241004	130800	119262205	2890	2890	2890	2890	1
335	20241004	130700	119259315	2890	2890	2890	2890	180
336	20241004	130600	118739115	2885	2885	2885	2885	0
337	20241004	130500	118739115	2885	2885	2885	2885	103
338	20241004	130400	118441960	2885	2885	2885	2885	0
339	20241004	130300	118441960	2885	2885	2885	2885	0
340	20241004	130200	118441960	2885	2885	2885	2885	0
341	20241004	130100	118441960	2885	2885	2885	2885	0
342	20241004	130000	118441960	2885	2885	2885	2885	92
343	20241004	125900	118176540	2885	2885	2885	2885	0
344	20241004	125800	118176540	2885	2885	2885	2885	0
345	20241004	125700	118176540	2885	2885	2885	2885	0
346	20241004	125600	118176540	2885	2885	2885	2885	0
347	20241004	125500	118176540	2885	2890	2890	2885	95
348	20241004	125400	117902460	2880	2880	2880	2880	0
349	20241004	125300	117902460	2880	2885	2885	2880	5269
350	20241004	125200	102721645	2880	2880	2880	2880	0
351	20241004	125100	102721645	2880	2880	2880	2880	0
352	20241004	125000	102721645	2880	2880	2880	2880	0
353	20241004	124900	102721645	2880	2880	2880	2880	0
354	20241004	124800	102721645	2880	2880	2880	2880	106
355	20241004	124700	102416365	2890	2890	2890	2890	0
356	20241004	124600	102416365	2890	2890	2890	2890	0
357	20241004	124500	102416365	2890	2890	2890	2890	0
358	20241004	124400	102416365	2890	2890	2890	2890	0
359	20241004	124300	102416365	2890	2890	2890	2890	0
360	20241004	124200	102416365	2890	2890	2890	2890	2
361	20241004	124100	102410585	2890	2885	2890	2880	204
362	20241004	124000	101822000	2885	2885	2885	2885	0
363	20241004	123900	101822000	2885	2885	2885	2885	29
364	20241004	123800	101738335	2895	2895	2895	2895	0
365	20241004	123700	101738335	2895	2895	2895	2895	47
366	20241004	123600	101602270	2885	2885	2885	2885	0
367	20241004	123500	101602270	2885	2885	2885	2885	0
368	20241004	123400	101602270	2885	2885	2885	2885	0
369	20241004	123300	101602270	2885	2885	2885	2885	0
370	20241004	123200	101602270	2885	2885	2885	2885	1418
371	20241004	123100	97511340	2890	2890	2890	2890	1
372	20241004	123000	97508450	2890	2890	2890	2890	1008
373	20241004	122900	94595330	2895	2895	2895	2895	0
374	20241004	122800	94595330	2895	2895	2895	2895	0
375	20241004	122700	94595330	2895	2895	2895	2895	0
376	20241004	122600	94595330	2895	2890	2895	2890	502
377	20241004	122500	93142505	2890	2895	2895	2890	623
378	20241004	122400	91339120	2900	2900	2900	2900	0
379	20241004	122300	91339120	2900	2900	2900	2900	0
380	20241004	122200	91339120	2900	2900	2900	2900	0
381	20241004	122100	91339120	2900	2900	2900	2900	0
382	20241004	122000	91339120	2900	2900	2900	2900	0
383	20241004	121900	91339120	2900	2900	2900	2900	9
384	20241004	121800	91313020	2895	2895	2895	2895	112
385	20241004	121700	90988780	2900	2900	2900	2900	1076
386	20241004	121600	87868380	2900	2900	2900	2900	0
387	20241004	121500	87868380	2900	2895	2900	2895	474
388	20241004	121400	86496000	2895	2895	2895	2895	0
389	20241004	121300	86496000	2895	2895	2895	2895	0
390	20241004	121200	86496000	2895	2895	2895	2895	94
391	20241004	121100	86223870	2900	2900	2900	2900	0
392	20241004	121000	86223870	2900	2900	2900	2900	0
393	20241004	120900	86223870	2900	2900	2900	2900	49
394	20241004	120800	86081770	2900	2910	2910	2900	237
395	20241004	120700	85394450	2910	2910	2910	2910	2
396	20241004	120600	85388630	2900	2900	2900	2900	101
397	20241004	120500	85095730	2900	2900	2900	2900	0
398	20241004	120400	85095730	2900	2900	2900	2900	0
399	20241004	120300	85095730	2900	2900	2900	2900	0
400	20241004	120200	85095730	2900	2900	2900	2900	0
401	20241004	120100	85095730	2900	2900	2900	2900	0
402	20241004	120000	85095730	2900	2900	2900	2900	109
403	20241004	115900	84779630	2905	2905	2905	2905	9
404	20241004	115800	84753485	2905	2905	2905	2905	0
405	20241004	115700	84753485	2905	2905	2905	2905	0
406	20241004	115600	84753485	2905	2905	2905	2905	0
407	20241004	115500	84753485	2905	2905	2905	2905	0
408	20241004	115400	84753485	2905	2905	2905	2905	342
409	20241004	115300	83759975	2910	2910	2910	2910	0
410	20241004	115200	83759975	2910	2910	2910	2910	0
411	20241004	115100	83759975	2910	2910	2910	2910	0
412	20241004	115000	83759975	2910	2915	2915	2910	78
413	20241004	114900	83532620	2910	2915	2915	2910	3102
414	20241004	114800	74505760	2915	2915	2915	2910	161
415	20241004	114700	74037210	2915	2910	2915	2910	89
416	20241004	114600	73778025	2915	2915	2915	2915	0
417	20241004	114500	73778025	2915	2915	2915	2915	39
418	20241004	114400	73664340	2915	2915	2915	2915	0
419	20241004	114300	73664340	2915	2915	2915	2915	39
420	20241004	114200	73550655	2915	2910	2915	2910	117
421	20241004	114100	73210160	2915	2910	2915	2910	143
422	20241004	114000	72793565	2915	2915	2915	2915	52
423	20241004	113900	72641985	2915	2910	2915	2910	210
424	20241004	113800	72030585	2915	2915	2915	2915	46
425	20241004	113700	71896495	2915	2915	2915	2915	0
426	20241004	113600	71896495	2915	2915	2915	2915	0
427	20241004	113500	71896495	2915	2915	2915	2915	49
428	20241004	113400	71753660	2920	2920	2920	2915	32
429	20241004	113300	71660370	2920	2920	2920	2920	0
430	20241004	113200	71660370	2920	2915	2920	2915	1043
431	20241004	113100	68619815	2915	2910	2915	2910	35
432	20241004	113000	68517955	2915	2915	2915	2915	0
433	20241004	112900	68517955	2915	2910	2915	2910	247
434	20241004	112800	67799135	2915	2915	2915	2915	0
435	20241004	112700	67799135	2915	2910	2915	2910	3058
436	20241004	112600	58899860	2905	2905	2905	2905	100
437	20241004	112500	58609360	2910	2910	2910	2910	37
438	20241004	112400	58501690	2910	2910	2910	2910	0
439	20241004	112300	58501690	2910	2910	2910	2910	854
440	20241004	112200	56016550	2915	2910	2915	2910	1566
441	20241004	112100	51459345	2910	2910	2910	2910	37
442	20241004	112000	51351675	2910	2910	2910	2910	13
443	20241004	111900	51313845	2910	2910	2910	2910	38
444	20241004	111800	51203265	2910	2910	2910	2910	0
445	20241004	111700	51203265	2910	2910	2910	2910	38
446	20241004	111600	51092685	2910	2910	2910	2910	0
447	20241004	111500	51092685	2910	2910	2910	2910	37
448	20241004	111400	50985015	2905	2905	2905	2905	479
449	20241004	111300	49593520	2905	2905	2905	2905	37
450	20241004	111200	49486035	2905	2905	2905	2905	0
451	20241004	111100	49486035	2905	2905	2905	2905	47
452	20241004	111000	49349500	2905	2905	2905	2905	1886
453	20241004	110900	43870670	2910	2910	2910	2910	37
454	20241004	110800	43763000	2905	2905	2905	2905	154
455	20241004	110700	43315630	2905	2905	2905	2905	37
456	20241004	110600	43208145	2905	2905	2905	2905	0
457	20241004	110500	43208145	2905	2905	2905	2905	37
458	20241004	110400	43100660	2905	2900	2905	2900	105
459	20241004	110300	42796145	2905	2905	2905	2905	38
460	20241004	110200	42685755	2905	2905	2905	2905	0
461	20241004	110100	42685755	2905	2905	2905	2905	37
462	20241004	110000	42578270	2905	2905	2905	2905	0
463	20241004	105900	42578270	2905	2905	2905	2905	137
464	20241004	105800	42180285	2900	2900	2900	2900	632
465	20241004	105700	40347485	2895	2895	2895	2895	0
466	20241004	105600	40347485	2895	2895	2895	2895	43
467	20241004	105500	40223000	2900	2900	2900	2900	2
468	20241004	105400	40217200	2895	2895	2895	2895	64
469	20241004	105300	40031920	2900	2900	2900	2900	39
470	20241004	105200	39918820	2900	2900	2900	2900	3
471	20241004	105100	39910120	2900	2900	2900	2900	37
472	20241004	105000	39802820	2900	2900	2900	2900	5
473	20241004	104900	39788320	2900	2900	2900	2900	70
474	20241004	104800	39585320	2900	2900	2900	2900	1
475	20241004	104700	39582420	2900	2900	2900	2900	93
476	20241004	104600	39312720	2900	2900	2900	2900	47
477	20241004	104500	39176420	2900	2900	2900	2900	0
478	20241004	104400	39176420	2900	2895	2900	2895	87
479	20241004	104300	38924530	2895	2895	2895	2895	4
480	20241004	104200	38912950	2895	2890	2895	2890	351
481	20241004	104100	37897310	2895	2895	2895	2895	56
482	20241004	104000	37735190	2900	2900	2900	2900	42
483	20241004	103900	37613390	2895	2895	2895	2895	50
484	20241004	103800	37468640	2900	2895	2900	2895	159
485	20241004	103700	37008100	2900	2900	2900	2900	37
486	20241004	103600	36900800	2900	2900	2900	2900	37
487	20241004	103500	36793500	2905	2905	2905	2905	0
488	20241004	103400	36793500	2905	2900	2905	2900	38
489	20241004	103300	36683295	2895	2900	2900	2895	114
490	20241004	103200	36353250	2905	2905	2905	2905	37
491	20241004	103100	36245765	2900	2900	2900	2900	0
492	20241004	103000	36245765	2900	2900	2900	2900	112
493	20241004	102900	35920965	2905	2905	2905	2905	0
494	20241004	102800	35920965	2905	2905	2905	2905	37
495	20241004	102700	35813480	2895	2895	2895	2895	0
496	20241004	102600	35813480	2895	2895	2895	2895	106
497	20241004	102500	35506610	2900	2900	2900	2900	0
498	20241004	102400	35506610	2900	2900	2900	2900	41
499	20241004	102300	35387710	2900	2900	2900	2900	43
500	20241004	102200	35263010	2900	2900	2900	2900	69
501	20241004	102100	35062910	2905	2905	2905	2905	0
502	20241004	102000	35062910	2905	2905	2905	2905	37
503	20241004	101900	34955425	2905	2905	2905	2905	0
504	20241004	101800	34955425	2905	2905	2905	2905	67
505	20241004	101700	34760790	2905	2905	2905	2905	0
506	20241004	101600	34760790	2905	2905	2905	2905	37
507	20241004	101500	34653305	2900	2900	2900	2900	0
508	20241004	101400	34653305	2900	2900	2900	2900	0
509	20241004	101300	34653305	2900	2905	2905	2900	200
510	20241004	101200	34073280	2910	2910	2910	2910	37
511	20241004	101100	33965610	2905	2905	2905	2905	0
512	20241004	101000	33965610	2905	2905	2905	2905	36
513	20241004	100900	33861030	2910	2905	2910	2905	2255
514	20241004	100800	27301680	2905	2905	2905	2905	830
515	20241004	100700	24890530	2905	2905	2905	2905	82
516	20241004	100600	24652320	2910	2910	2910	2910	41
517	20241004	100500	24533010	2910	2910	2910	2910	6
518	20241004	100400	24515550	2910	2910	2910	2910	108
519	20241004	100300	24201270	2910	2910	2910	2910	567
520	20241004	100200	22551300	2910	2905	2910	2905	667
521	20241004	100100	20610515	2900	2900	2900	2900	511
522	20241004	100000	19128615	2900	2900	2900	2900	37
523	20241004	095900	19021315	2900	2900	2900	2900	174
524	20241004	095800	18516715	2905	2905	2905	2905	41
525	20241004	095700	18397610	2905	2905	2905	2905	0
526	20241004	095600	18397610	2905	2905	2905	2905	39
527	20241004	095500	18284315	2905	2905	2905	2905	10
528	20241004	095400	18255265	2905	2905	2905	2905	37
529	20241004	095300	18147780	2900	2900	2900	2900	100
530	20241004	095200	17857780	2905	2905	2905	2905	43
531	20241004	095100	17732865	2905	2905	2905	2905	0
532	20241004	095000	17732865	2905	2905	2905	2905	38
533	20241004	094900	17622475	2905	2905	2905	2905	111
534	20241004	094800	17300020	2905	2905	2905	2905	0
535	20241004	094700	17300020	2905	2905	2905	2905	0
536	20241004	094600	17300020	2905	2905	2905	2905	172
537	20241004	094500	16800360	2900	2900	2900	2900	12
538	20241004	094400	16765560	2900	2900	2900	2900	0
539	20241004	094300	16765560	2900	2900	2900	2900	0
540	20241004	094200	16765560	2900	2900	2900	2900	1
541	20241004	094100	16762660	2900	2900	2900	2900	1
542	20241004	094000	16759760	2900	2900	2900	2900	1
543	20241004	093900	16756860	2895	2895	2895	2895	0
544	20241004	093800	16756860	2895	2900	2900	2895	101
545	20241004	093700	16464455	2900	2900	2900	2900	3
546	20241004	093600	16455755	2905	2905	2905	2905	0
547	20241004	093500	16455755	2905	2905	2905	2905	0
548	20241004	093400	16455755	2905	2905	2905	2905	0
549	20241004	093300	16455755	2905	2900	2905	2900	128
550	20241004	093200	16084005	2905	2900	2905	2900	32
551	20241004	093100	15991110	2905	2900	2905	2900	9
552	20241004	093000	15964985	2900	2900	2900	2900	58
553	20241004	092900	15796785	2890	2890	2890	2890	100
554	20241004	092800	15507785	2900	2900	2900	2900	54
555	20241004	092700	15351185	2895	2895	2895	2895	1
556	20241004	092600	15348290	2895	2895	2895	2895	45
557	20241004	092500	15218015	2895	2895	2895	2895	713
558	20241004	092400	13153880	2890	2890	2890	2890	262
559	20241004	092300	12396700	2890	2890	2890	2890	50
560	20241004	092200	12252200	2890	2890	2890	2890	44
561	20241004	092100	12125040	2895	2895	2895	2895	0
562	20241004	092000	12125040	2895	2895	2895	2895	0
563	20241004	091900	12125040	2895	2895	2895	2895	0
564	20241004	091800	12125040	2895	2895	2895	2895	0
565	20241004	091700	12125040	2895	2895	2895	2895	0
566	20241004	091600	12125040	2895	2895	2895	2895	0
567	20241004	091500	12125040	2895	2895	2895	2895	16
568	20241004	091400	12078720	2895	2895	2895	2895	200
569	20241004	091300	11499720	2895	2895	2895	2895	103
570	20241004	091200	11201535	2895	2895	2895	2895	0
571	20241004	091100	11201535	2895	2900	2900	2890	1399
572	20241004	091000	7157405	2890	2900	2900	2890	24
573	20241004	090900	7088035	2900	2900	2900	2900	0
574	20241004	090800	7088035	2900	2900	2900	2900	0
575	20241004	090700	7088035	2900	2900	2900	2900	0
576	20241004	090600	7088035	2900	2900	2900	2900	0
577	20241004	090500	7088035	2900	2900	2900	2900	91
578	20241004	090400	6824135	2910	2885	2910	2880	1019
579	20241004	090300	3888465	2905	2885	2905	2885	22
580	20241004	090200	3824595	2890	2905	2910	2890	1045
581	20241004	090100	788685	2905	2895	2905	2895	31
582	20241004	090000	698930	2895	2900	2910	2895	241