KissMeData/003470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	221577125	2950	2950	2950	2950	5680
3	20241014	183900	221577125	2950	2950	2950	2950	0
4	20241014	183800	221577125	2950	2950	2950	2950	0
5	20241014	183700	221577125	2950	2950	2950	2950	0
6	20241014	183600	221577125	2950	2950	2950	2950	0
7	20241014	183500	221577125	2950	2950	2950	2950	0
8	20241014	183400	221577125	2950	2950	2950	2950	0
9	20241014	183300	221577125	2950	2950	2950	2950	0
10	20241014	183200	221577125	2950	2950	2950	2950	0
11	20241014	183100	221577125	2950	2950	2950	2950	0
12	20241014	183000	221577125	2950	2950	2950	2950	0
13	20241014	182900	221577125	2950	2950	2950	2950	0
14	20241014	182800	221577125	2950	2950	2950	2950	0
15	20241014	182700	221577125	2950	2950	2950	2950	0
16	20241014	182600	221577125	2950	2950	2950	2950	0
17	20241014	182500	221577125	2950	2950	2950	2950	0
18	20241014	182400	221577125	2950	2950	2950	2950	0
19	20241014	182300	221577125	2950	2950	2950	2950	0
20	20241014	182200	221577125	2950	2950	2950	2950	0
21	20241014	182100	221577125	2950	2950	2950	2950	0
22	20241014	182000	221577125	2950	2950	2950	2950	0
23	20241014	181900	221577125	2950	2950	2950	2950	0
24	20241014	181800	221577125	2950	2950	2950	2950	0
25	20241014	181700	221577125	2950	2950	2950	2950	0
26	20241014	181600	221577125	2950	2950	2950	2950	0
27	20241014	181500	221577125	2950	2950	2950	2950	0
28	20241014	181400	221577125	2950	2950	2950	2950	0
29	20241014	181300	221577125	2950	2950	2950	2950	0
30	20241014	181200	221577125	2950	2950	2950	2950	0
31	20241014	181100	221577125	2950	2950	2950	2950	0
32	20241014	181000	221577125	2950	2950	2950	2950	5680
33	20241014	180900	221577125	2950	2950	2950	2950	0
34	20241014	180800	221577125	2950	2950	2950	2950	0
35	20241014	180700	221577125	2950	2950	2950	2950	0
36	20241014	180600	221577125	2950	2950	2950	2950	0
37	20241014	180500	221577125	2950	2950	2950	2950	0
38	20241014	180400	221577125	2950	2950	2950	2950	0
39	20241014	180300	221577125	2950	2950	2950	2950	0
40	20241014	180200	221577125	2950	2950	2950	2950	0
41	20241014	180100	221577125	2950	2950	2950	2950	0
42	20241014	180000	221577125	2950	2950	2950	2950	0
43	20241014	175900	221577125	2950	2950	2950	2950	0
44	20241014	175800	221577125	2950	2950	2950	2950	0
45	20241014	175700	221577125	2950	2950	2950	2950	0
46	20241014	175600	221577125	2950	2950	2950	2950	0
47	20241014	175500	221577125	2950	2950	2950	2950	0
48	20241014	175400	221577125	2950	2950	2950	2950	0
49	20241014	175300	221577125	2950	2950	2950	2950	0
50	20241014	175200	221577125	2950	2950	2950	2950	0
51	20241014	175100	221577125	2950	2950	2950	2950	0
52	20241014	175000	221577125	2950	2950	2950	2950	0
53	20241014	174900	221577125	2950	2950	2950	2950	0
54	20241014	174800	221577125	2950	2950	2950	2950	0
55	20241014	174700	221577125	2950	2950	2950	2950	0
56	20241014	174600	221577125	2950	2950	2950	2950	0
57	20241014	174500	221577125	2950	2950	2950	2950	0
58	20241014	174400	221577125	2950	2950	2950	2950	0
59	20241014	174300	221577125	2950	2950	2950	2950	0
60	20241014	174200	221577125	2950	2950	2950	2950	0
61	20241014	174100	221577125	2950	2950	2950	2950	0
62	20241014	174000	221577125	2950	2950	2950	2950	5680
63	20241014	173900	221577125	2950	2950	2950	2950	0
64	20241014	173800	221577125	2950	2950	2950	2950	0
65	20241014	173700	221577125	2950	2950	2950	2950	0
66	20241014	173600	221577125	2950	2950	2950	2950	0
67	20241014	173500	221577125	2950	2950	2950	2950	0
68	20241014	173400	221577125	2950	2950	2950	2950	0
69	20241014	173300	221577125	2950	2950	2950	2950	0
70	20241014	173200	221577125	2950	2950	2950	2950	0
71	20241014	173100	221577125	2950	2950	2950	2950	0
72	20241014	173000	221577125	2950	2950	2950	2950	0
73	20241014	172900	221577125	2950	2950	2950	2950	0
74	20241014	172800	221577125	2950	2950	2950	2950	0
75	20241014	172700	221577125	2950	2950	2950	2950	0
76	20241014	172600	221577125	2950	2950	2950	2950	0
77	20241014	172500	221577125	2950	2950	2950	2950	0
78	20241014	172400	221577125	2950	2950	2950	2950	0
79	20241014	172300	221577125	2950	2950	2950	2950	0
80	20241014	172200	221577125	2950	2950	2950	2950	0
81	20241014	172100	221577125	2950	2950	2950	2950	0
82	20241014	172000	221577125	2950	2950	2950	2950	0
83	20241014	171900	221577125	2950	2950	2950	2950	0
84	20241014	171800	221577125	2950	2950	2950	2950	0
85	20241014	171700	221577125	2950	2950	2950	2950	0
86	20241014	171600	221577125	2950	2950	2950	2950	0
87	20241014	171500	221577125	2950	2950	2950	2950	0
88	20241014	171400	221577125	2950	2950	2950	2950	0
89	20241014	171300	221577125	2950	2950	2950	2950	0
90	20241014	171200	221577125	2950	2950	2950	2950	0
91	20241014	171100	221577125	2950	2950	2950	2950	0
92	20241014	171000	221577125	2950	2950	2950	2950	5680
93	20241014	170900	221577125	2950	2950	2950	2950	0
94	20241014	170800	221577125	2950	2950	2950	2950	0
95	20241014	170700	221577125	2950	2950	2950	2950	0
96	20241014	170600	221577125	2950	2950	2950	2950	0
97	20241014	170500	221577125	2950	2950	2950	2950	0
98	20241014	170400	221577125	2950	2950	2950	2950	0
99	20241014	170300	221577125	2950	2950	2950	2950	0
100	20241014	170200	221577125	2950	2950	2950	2950	0
101	20241014	170100	221577125	2950	2950	2950	2950	0
102	20241014	170000	221577125	2950	2950	2950	2950	0
103	20241014	165900	221577125	2950	2950	2950	2950	0
104	20241014	165800	221577125	2950	2950	2950	2950	0
105	20241014	165700	221577125	2950	2950	2950	2950	0
106	20241014	165600	221577125	2950	2950	2950	2950	0
107	20241014	165500	221577125	2950	2950	2950	2950	0
108	20241014	165400	221577125	2950	2950	2950	2950	0
109	20241014	165300	221577125	2950	2950	2950	2950	0
110	20241014	165200	221577125	2950	2950	2950	2950	0
111	20241014	165100	221577125	2950	2950	2950	2950	0
112	20241014	165000	221577125	2950	2950	2950	2950	0
113	20241014	164900	221577125	2950	2950	2950	2950	0
114	20241014	164800	221577125	2950	2950	2950	2950	0
115	20241014	164700	221577125	2950	2950	2950	2950	0
116	20241014	164600	221577125	2950	2950	2950	2950	0
117	20241014	164500	221577125	2950	2950	2950	2950	0
118	20241014	164400	221577125	2950	2950	2950	2950	0
119	20241014	164300	221577125	2950	2950	2950	2950	0
120	20241014	164200	221577125	2950	2950	2950	2950	0
121	20241014	164100	221577125	2950	2950	2950	2950	0
122	20241014	164000	221577125	2950	2950	2950	2950	5680
123	20241014	163900	221577125	2950	2950	2950	2950	0
124	20241014	163800	221577125	2950	2950	2950	2950	0
125	20241014	163700	221577125	2950	2950	2950	2950	0
126	20241014	163600	221577125	2950	2950	2950	2950	0
127	20241014	163500	221577125	2950	2950	2950	2950	0
128	20241014	163400	221577125	2950	2950	2950	2950	0
129	20241014	163300	221577125	2950	2950	2950	2950	0
130	20241014	163200	221577125	2950	2950	2950	2950	0
131	20241014	163100	221577125	2950	2950	2950	2950	0
132	20241014	163000	221577125	2950	2950	2950	2950	0
133	20241014	162900	221577125	2950	2950	2950	2950	0
134	20241014	162800	221577125	2950	2950	2950	2950	0
135	20241014	162700	221577125	2950	2950	2950	2950	0
136	20241014	162600	221577125	2950	2950	2950	2950	0
137	20241014	162500	221577125	2950	2950	2950	2950	0
138	20241014	162400	221577125	2950	2950	2950	2950	0
139	20241014	162300	221577125	2950	2950	2950	2950	0
140	20241014	162200	221577125	2950	2950	2950	2950	0
141	20241014	162100	221577125	2950	2950	2950	2950	0
142	20241014	162000	221577125	2950	2950	2950	2950	0
143	20241014	161900	221577125	2950	2950	2950	2950	0
144	20241014	161800	221577125	2950	2950	2950	2950	0
145	20241014	161700	221577125	2950	2950	2950	2950	0
146	20241014	161600	221577125	2950	2950	2950	2950	0
147	20241014	161500	221577125	2950	2950	2950	2950	0
148	20241014	161400	221577125	2950	2950	2950	2950	0
149	20241014	161300	221577125	2950	2950	2950	2950	0
150	20241014	161200	221577125	2950	2950	2950	2950	0
151	20241014	161100	221577125	2950	2950	2950	2950	0
152	20241014	161000	221577125	2950	2950	2950	2950	5680
153	20241014	160900	221577125	2950	2950	2950	2950	0
154	20241014	160800	221577125	2950	2950	2950	2950	0
155	20241014	160700	221577125	2950	2950	2950	2950	0
156	20241014	160600	221577125	2950	2950	2950	2950	0
157	20241014	160500	221577125	2950	2950	2950	2950	0
158	20241014	160400	221577125	2950	2950	2950	2950	0
159	20241014	160300	221577125	2950	2950	2950	2950	0
160	20241014	160200	221577125	2950	2950	2950	2950	0
161	20241014	160100	221577125	2950	2950	2950	2950	0
162	20241014	160000	221577125	2950	2950	2950	2950	0
163	20241014	155900	221577125	2950	2950	2950	2950	0
164	20241014	155800	221577125	2950	2950	2950	2950	0
165	20241014	155700	221577125	2950	2950	2950	2950	0
166	20241014	155600	221577125	2950	2950	2950	2950	0
167	20241014	155500	221577125	2950	2950	2950	2950	0
168	20241014	155400	221577125	2950	2950	2950	2950	0
169	20241014	155300	221577125	2950	2950	2950	2950	0
170	20241014	155200	221577125	2950	2950	2950	2950	0
171	20241014	155100	221577125	2950	2950	2950	2950	0
172	20241014	155000	221577125	2950	2950	2950	2950	0
173	20241014	154900	221577125	2950	2950	2950	2950	0
174	20241014	154800	221577125	2950	2950	2950	2950	0
175	20241014	154700	221577125	2950	2950	2950	2950	0
176	20241014	154600	221577125	2950	2950	2950	2950	0
177	20241014	154500	221577125	2950	2950	2950	2950	0
178	20241014	154400	221577125	2950	2950	2950	2950	0
179	20241014	154300	221577125	2950	2950	2950	2950	0
180	20241014	154200	221577125	2950	2950	2950	2950	0
181	20241014	154100	221577125	2950	2950	2950	2950	0
182	20241014	154000	221577125	2950	2950	2950	2950	5680
183	20241014	153900	221577125	2950	2950	2950	2950	0
184	20241014	153800	221577125	2950	2950	2950	2950	0
185	20241014	153700	221577125	2950	2950	2950	2950	0
186	20241014	153600	221577125	2950	2950	2950	2950	0
187	20241014	153500	221577125	2950	2950	2950	2950	0
188	20241014	153400	221577125	2950	2950	2950	2950	0
189	20241014	153300	221577125	2950	2950	2950	2950	0
190	20241014	153200	221577125	2950	2950	2950	2950	0
191	20241014	153100	221577125	2950	2950	2950	2950	0
192	20241014	153000	221577125	2950	2950	2950	2950	5680
193	20241014	152900	204821125	2945	2945	2945	2945	0
194	20241014	152800	204821125	2945	2945	2945	2945	0
195	20241014	152700	204821125	2945	2945	2945	2945	0
196	20241014	152600	204821125	2945	2945	2945	2945	0
197	20241014	152500	204821125	2945	2945	2945	2945	0
198	20241014	152400	204821125	2945	2945	2945	2945	0
199	20241014	152300	204821125	2945	2945	2945	2945	0
200	20241014	152200	204821125	2945	2945	2945	2945	0
201	20241014	152100	204821125	2945	2945	2945	2945	0
202	20241014	152000	204821125	2945	2945	2945	2945	0
203	20241014	151900	204821125	2945	2940	2945	2940	160
204	20241014	151800	204350555	2940	2940	2940	2940	332
205	20241014	151700	203374475	2935	2935	2935	2935	0
206	20241014	151600	203374475	2935	2935	2935	2935	0
207	20241014	151500	203374475	2935	2935	2935	2935	42
208	20241014	151400	203251205	2940	2940	2940	2940	0
209	20241014	151300	203251205	2940	2940	2940	2940	0
210	20241014	151200	203251205	2940	2935	2940	2935	70
211	20241014	151100	203045410	2925	2925	2925	2925	0
212	20241014	151000	203045410	2925	2930	2930	2925	220
213	20241014	150900	202400980	2930	2930	2930	2930	1
214	20241014	150800	202398050	2940	2940	2940	2940	0
215	20241014	150700	202398050	2940	2940	2940	2940	100
216	20241014	150600	202104050	2940	2940	2940	2940	2
217	20241014	150500	202098170	2940	2940	2940	2940	55
218	20241014	150400	201936470	2940	2940	2940	2940	35
219	20241014	150300	201833570	2940	2940	2940	2940	0
220	20241014	150200	201833570	2940	2940	2940	2940	0
221	20241014	150100	201833570	2940	2940	2940	2940	2
222	20241014	150000	201827690	2940	2940	2940	2935	26
223	20241014	145900	201751255	2940	2940	2940	2940	0
224	20241014	145800	201751255	2940	2940	2940	2940	10
225	20241014	145700	201721855	2930	2940	2940	2930	3
226	20241014	145600	201713045	2940	2940	2940	2940	0
227	20241014	145500	201713045	2940	2940	2940	2940	11
228	20241014	145400	201680705	2930	2930	2930	2930	0
229	20241014	145300	201680705	2930	2935	2940	2925	5321
230	20241014	145200	186115625	2940	2940	2940	2940	80
231	20241014	145100	185880425	2930	2930	2930	2930	0
232	20241014	145000	185880425	2930	2940	2940	2925	5143
233	20241014	144900	170812045	2940	2940	2940	2940	0
234	20241014	144800	170812045	2940	2940	2940	2940	0
235	20241014	144700	170812045	2940	2940	2940	2940	8
236	20241014	144600	170788525	2940	2940	2940	2940	0
237	20241014	144500	170788525	2940	2940	2940	2940	9
238	20241014	144400	170762065	2940	2940	2940	2940	0
239	20241014	144300	170762065	2940	2940	2940	2940	0
240	20241014	144200	170762065	2940	2940	2940	2940	10
241	20241014	144100	170732665	2940	2940	2940	2940	0
242	20241014	144000	170732665	2940	2940	2940	2940	9
243	20241014	143900	170706205	2940	2940	2940	2940	0
244	20241014	143800	170706205	2940	2940	2940	2940	8
245	20241014	143700	170682685	2940	2940	2940	2940	0
246	20241014	143600	170682685	2940	2940	2940	2940	0
247	20241014	143500	170682685	2940	2940	2940	2940	9
248	20241014	143400	170656225	2940	2940	2940	2940	0
249	20241014	143300	170656225	2940	2940	2940	2940	8
250	20241014	143200	170632705	2940	2940	2940	2940	341
251	20241014	143100	169630165	2945	2945	2945	2945	0
252	20241014	143000	169630165	2945	2945	2945	2945	8
253	20241014	142900	169606605	2945	2945	2945	2945	0
254	20241014	142800	169606605	2945	2945	2945	2945	10
255	20241014	142700	169577155	2940	2940	2940	2940	0
256	20241014	142600	169577155	2940	2940	2940	2940	0
257	20241014	142500	169577155	2940	2945	2945	2940	237
258	20241014	142400	168880335	2945	2945	2945	2945	0
259	20241014	142300	168880335	2945	2940	2945	2940	9
260	20241014	142200	168853835	2945	2945	2945	2945	0
261	20241014	142100	168853835	2945	2945	2945	2945	0
262	20241014	142000	168853835	2945	2945	2945	2945	34
263	20241014	141900	168753705	2945	2945	2945	2945	0
264	20241014	141800	168753705	2945	2945	2945	2945	9
265	20241014	141700	168727200	2945	2945	2945	2945	100
266	20241014	141600	168432700	2945	2945	2945	2940	10
267	20241014	141500	168403255	2940	2940	2940	2940	0
268	20241014	141400	168403255	2940	2940	2940	2940	0
269	20241014	141300	168403255	2940	2945	2945	2940	9
270	20241014	141200	168376755	2945	2945	2945	2945	0
271	20241014	141100	168376755	2945	2945	2945	2945	8
272	20241014	141000	168353195	2940	2940	2940	2940	286
273	20241014	140900	167512355	2940	2940	2940	2940	100
274	20241014	140800	167218355	2945	2945	2945	2945	26
275	20241014	140700	167141785	2945	2945	2945	2945	0
276	20241014	140600	167141785	2945	2945	2945	2945	30
277	20241014	140500	167053435	2945	2945	2945	2945	0
278	20241014	140400	167053435	2945	2945	2945	2945	0
279	20241014	140300	167053435	2945	2945	2945	2945	8
280	20241014	140200	167029875	2945	2940	2945	2940	115
281	20241014	140100	166691700	2945	2945	2945	2945	8
282	20241014	140000	166668140	2945	2945	2945	2945	0
283	20241014	135900	166668140	2945	2945	2945	2945	10
284	20241014	135800	166638690	2945	2945	2945	2940	310
285	20241014	135700	165727250	2945	2940	2945	2940	365
286	20241014	135600	164653075	2945	2945	2945	2945	9
287	20241014	135500	164626570	2945	2945	2945	2945	100
288	20241014	135400	164332070	2945	2945	2945	2945	9
289	20241014	135300	164305565	2945	2945	2945	2945	0
290	20241014	135200	164305565	2945	2945	2945	2945	0
291	20241014	135100	164305565	2945	2945	2945	2945	8
292	20241014	135000	164282005	2945	2945	2945	2945	0
293	20241014	134900	164282005	2945	2945	2945	2945	25
294	20241014	134800	164208380	2945	2945	2945	2945	2
295	20241014	134700	164202490	2945	2945	2945	2945	0
296	20241014	134600	164202490	2945	2945	2945	2945	7
297	20241014	134500	164181875	2945	2945	2945	2945	0
298	20241014	134400	164181875	2945	2945	2945	2945	9
299	20241014	134300	164155370	2945	2945	2945	2945	0
300	20241014	134200	164155370	2945	2945	2945	2945	0
301	20241014	134100	164155370	2945	2940	2945	2940	26
302	20241014	134000	164078885	2945	2945	2945	2945	0
303	20241014	133900	164078885	2945	2945	2945	2945	9
304	20241014	133800	164052380	2945	2945	2945	2945	0
305	20241014	133700	164052380	2945	2945	2945	2945	0
306	20241014	133600	164052380	2945	2945	2945	2945	57
307	20241014	133500	163884515	2945	2945	2945	2945	0
308	20241014	133400	163884515	2945	2945	2945	2945	9
309	20241014	133300	163858010	2945	2945	2945	2945	11
310	20241014	133200	163825615	2945	2945	2945	2945	9
311	20241014	133100	163799110	2945	2945	2945	2945	0
312	20241014	133000	163799110	2945	2945	2945	2945	17
313	20241014	132900	163749045	2945	2945	2945	2945	9
314	20241014	132800	163722540	2945	2945	2945	2945	500
315	20241014	132700	162250040	2945	2945	2945	2945	13
316	20241014	132600	162211755	2940	2945	2945	2940	2
317	20241014	132500	162205870	2945	2945	2945	2945	0
318	20241014	132400	162205870	2945	2945	2945	2945	20
319	20241014	132300	162146970	2945	2945	2945	2945	0
320	20241014	132200	162146970	2945	2945	2945	2945	10
321	20241014	132100	162117520	2945	2945	2945	2945	0
322	20241014	132000	162117520	2945	2945	2945	2945	0
323	20241014	131900	162117520	2945	2945	2945	2945	9
324	20241014	131800	162091015	2945	2945	2945	2945	20
325	20241014	131700	162032115	2945	2945	2945	2945	7
326	20241014	131600	162011500	2940	2940	2940	2940	0
327	20241014	131500	162011500	2940	2940	2940	2940	5
328	20241014	131400	161996800	2945	2945	2945	2945	8
329	20241014	131300	161973240	2950	2950	2950	2950	3
330	20241014	131200	161964390	2940	2950	2950	2940	1211
331	20241014	131100	158402275	2945	2945	2945	2945	0
332	20241014	131000	158402275	2945	2945	2945	2945	6
333	20241014	130900	158384605	2945	2945	2945	2945	0
334	20241014	130800	158384605	2945	2945	2945	2945	0
335	20241014	130700	158384605	2945	2945	2945	2945	7
336	20241014	130600	158363990	2945	2945	2945	2945	4
337	20241014	130500	158352210	2945	2945	2945	2945	42
338	20241014	130400	158228520	2950	2950	2950	2950	1
339	20241014	130300	158225570	2945	2940	2945	2940	7896
340	20241014	130200	134980625	2940	2940	2940	2940	9
341	20241014	130100	134954165	2940	2940	2940	2940	0
342	20241014	130000	134954165	2940	2940	2940	2940	311
343	20241014	125900	134039825	2940	2940	2940	2940	421
344	20241014	125800	132802085	2940	2940	2940	2940	0
345	20241014	125700	132802085	2940	2940	2940	2940	0
346	20241014	125600	132802085	2940	2940	2940	2940	0
347	20241014	125500	132802085	2940	2940	2940	2940	0
348	20241014	125400	132802085	2940	2940	2940	2940	0
349	20241014	125300	132802085	2940	2940	2940	2940	1
350	20241014	125200	132799145	2935	2935	2935	2935	100
351	20241014	125100	132505645	2940	2940	2940	2940	0
352	20241014	125000	132505645	2940	2940	2940	2940	0
353	20241014	124900	132505645	2940	2940	2940	2940	0
354	20241014	124800	132505645	2940	2935	2940	2935	14928
355	20241014	124700	88664720	2935	2935	2935	2935	0
356	20241014	124600	88664720	2935	2935	2935	2935	100
357	20241014	124500	88371220	2935	2935	2935	2935	0
358	20241014	124400	88371220	2935	2935	2935	2935	0
359	20241014	124300	88371220	2935	2935	2935	2935	50
360	20241014	124200	88224470	2935	2935	2935	2935	0
361	20241014	124100	88224470	2935	2935	2935	2935	100
362	20241014	124000	87930970	2935	2935	2935	2935	0
363	20241014	123900	87930970	2935	2935	2935	2935	0
364	20241014	123800	87930970	2935	2935	2935	2935	0
365	20241014	123700	87930970	2935	2935	2935	2935	0
366	20241014	123600	87930970	2935	2935	2935	2935	0
367	20241014	123500	87930970	2935	2935	2935	2935	0
368	20241014	123400	87930970	2935	2935	2935	2935	0
369	20241014	123300	87930970	2935	2935	2935	2935	0
370	20241014	123200	87930970	2935	2935	2935	2935	0
371	20241014	123100	87930970	2935	2935	2935	2935	0
372	20241014	123000	87930970	2935	2935	2935	2935	0
373	20241014	122900	87930970	2935	2935	2935	2935	0
374	20241014	122800	87930970	2935	2935	2935	2935	0
375	20241014	122700	87930970	2935	2935	2935	2935	4
376	20241014	122600	87919230	2935	2935	2935	2935	12
377	20241014	122500	87884010	2935	2935	2935	2935	0
378	20241014	122400	87884010	2935	2935	2935	2935	0
379	20241014	122300	87884010	2935	2935	2935	2935	0
380	20241014	122200	87884010	2935	2935	2935	2935	11
381	20241014	122100	87851725	2930	2930	2930	2930	53
382	20241014	122000	87696435	2935	2935	2935	2935	0
383	20241014	121900	87696435	2935	2935	2935	2935	11
384	20241014	121800	87664150	2930	2930	2930	2930	657
385	20241014	121700	85739140	2930	2930	2930	2930	0
386	20241014	121600	85739140	2930	2930	2930	2930	0
387	20241014	121500	85739140	2930	2930	2930	2930	0
388	20241014	121400	85739140	2930	2930	2930	2930	0
389	20241014	121300	85739140	2930	2930	2930	2930	0
390	20241014	121200	85739140	2930	2930	2930	2930	0
391	20241014	121100	85739140	2930	2930	2930	2930	0
392	20241014	121000	85739140	2930	2930	2930	2930	0
393	20241014	120900	85739140	2930	2930	2930	2930	0
394	20241014	120800	85739140	2930	2930	2930	2930	0
395	20241014	120700	85739140	2930	2930	2930	2930	0
396	20241014	120600	85739140	2930	2930	2930	2930	1
397	20241014	120500	85736210	2930	2930	2930	2930	21
398	20241014	120400	85674680	2935	2935	2935	2935	0
399	20241014	120300	85674680	2935	2935	2935	2935	5
400	20241014	120200	85660005	2935	2935	2935	2935	58
401	20241014	120100	85489775	2935	2935	2935	2935	24
402	20241014	120000	85419335	2935	2935	2935	2935	40
403	20241014	115900	85301935	2935	2935	2935	2935	1
404	20241014	115800	85299000	2935	2935	2935	2935	2
405	20241014	115700	85293130	2935	2935	2935	2935	17
406	20241014	115600	85243235	2935	2935	2935	2935	0
407	20241014	115500	85243235	2935	2935	2935	2935	13
408	20241014	115400	85205080	2935	2935	2935	2935	1
409	20241014	115300	85202145	2935	2935	2935	2935	0
410	20241014	115200	85202145	2935	2935	2935	2935	14
411	20241014	115100	85161055	2935	2935	2935	2935	272
412	20241014	115000	84362735	2935	2935	2935	2935	13
413	20241014	114900	84324580	2935	2935	2935	2935	0
414	20241014	114800	84324580	2935	2935	2935	2935	0
415	20241014	114700	84324580	2935	2935	2935	2935	14
416	20241014	114600	84283490	2935	2930	2935	2930	171
417	20241014	114500	83782410	2930	2930	2930	2930	13
418	20241014	114400	83744320	2930	2930	2930	2930	2
419	20241014	114300	83738460	2930	2930	2930	2930	14
420	20241014	114200	83697440	2930	2930	2930	2930	0
421	20241014	114100	83697440	2930	2930	2930	2930	0
422	20241014	114000	83697440	2930	2930	2930	2930	13
423	20241014	113900	83659350	2930	2930	2930	2930	0
424	20241014	113800	83659350	2930	2930	2930	2930	15
425	20241014	113700	83615400	2930	2920	2930	2920	306
426	20241014	113600	82721645	2925	2925	2930	2925	301
427	20241014	113500	81841170	2925	2925	2925	2925	18
428	20241014	113400	81788520	2925	2925	2925	2925	14
429	20241014	113300	81747570	2925	2925	2925	2925	14
430	20241014	113200	81706620	2925	2925	2925	2925	0
431	20241014	113100	81706620	2925	2925	2925	2925	0
432	20241014	113000	81706620	2925	2925	2925	2925	13
433	20241014	112900	81668595	2925	2925	2925	2925	0
434	20241014	112800	81668595	2925	2925	2925	2925	13
435	20241014	112700	81630570	2915	2920	2920	2915	5000
436	20241014	112600	67047020	2925	2925	2925	2925	19
437	20241014	112500	66991445	2925	2925	2925	2925	0
438	20241014	112400	66991445	2925	2925	2925	2925	29
439	20241014	112300	66906620	2925	2925	2925	2925	18
440	20241014	112200	66853970	2925	2925	2925	2925	0
441	20241014	112100	66853970	2925	2925	2925	2925	18
442	20241014	112000	66801320	2925	2925	2925	2925	0
443	20241014	111900	66801320	2925	2925	2925	2925	1
444	20241014	111800	66798395	2925	2925	2925	2925	18
445	20241014	111700	66745745	2925	2925	2925	2925	0
446	20241014	111600	66745745	2925	2925	2925	2925	18
447	20241014	111500	66693095	2920	2920	2920	2920	0
448	20241014	111400	66693095	2920	2925	2925	2920	12
449	20241014	111300	66658045	2925	2925	2925	2925	16
450	20241014	111200	66611245	2925	2925	2925	2925	0
451	20241014	111100	66611245	2925	2925	2925	2925	18
452	20241014	111000	66558595	2925	2925	2925	2925	0
453	20241014	110900	66558595	2925	2925	2925	2925	19
454	20241014	110800	66503020	2925	2925	2925	2925	0
455	20241014	110700	66503020	2925	2925	2925	2925	4
456	20241014	110600	66491320	2925	2925	2925	2925	18
457	20241014	110500	66438670	2920	2920	2920	2920	0
458	20241014	110400	66438670	2920	2925	2925	2920	18
459	20241014	110300	66386025	2925	2925	2925	2925	0
460	20241014	110200	66386025	2925	2925	2925	2925	3
461	20241014	110100	66377250	2925	2925	2925	2925	373
462	20241014	110000	65286225	2925	2925	2925	2925	6
463	20241014	105900	65268675	2930	2930	2930	2930	13
464	20241014	105800	65230585	2930	2930	2930	2930	0
465	20241014	105700	65230585	2930	2930	2930	2930	0
466	20241014	105600	65230585	2930	2930	2930	2930	14
467	20241014	105500	65189565	2930	2930	2930	2930	0
468	20241014	105400	65189565	2930	2930	2930	2930	13
469	20241014	105300	65151475	2930	2930	2930	2930	0
470	20241014	105200	65151475	2930	2930	2930	2930	14
471	20241014	105100	65110455	2930	2930	2930	2930	0
472	20241014	105000	65110455	2930	2930	2930	2930	1
473	20241014	104900	65107525	2930	2930	2930	2930	17
474	20241014	104800	65057715	2930	2930	2930	2930	0
475	20241014	104700	65057715	2930	2930	2930	2930	18
476	20241014	104600	65004975	2930	2930	2930	2930	0
477	20241014	104500	65004975	2930	2930	2930	2930	10
478	20241014	104400	64975675	2930	2930	2930	2930	13
479	20241014	104300	64937585	2930	2930	2930	2930	10
480	20241014	104200	64908285	2930	2930	2930	2930	14
481	20241014	104100	64867265	2930	2930	2930	2930	0
482	20241014	104000	64867265	2930	2935	2935	2930	2014
483	20241014	103900	58966225	2935	2930	2935	2930	14
484	20241014	103800	58925140	2925	2930	2930	2925	200
485	20241014	103700	58340080	2935	2935	2935	2935	14
486	20241014	103600	58298990	2930	2930	2930	2930	0
487	20241014	103500	58298990	2930	2935	2935	2930	14
488	20241014	103400	58257905	2935	2935	2935	2935	0
489	20241014	103300	58257905	2935	2925	2935	2925	88
490	20241014	103200	58000110	2925	2925	2925	2925	281
491	20241014	103100	57178185	2930	2935	2935	2930	1342
492	20241014	103000	53246120	2935	2935	2935	2935	17
493	20241014	102900	53196225	2935	2935	2935	2935	7
494	20241014	102800	53175680	2940	2940	2940	2940	0
495	20241014	102700	53175680	2940	2940	2940	2940	13
496	20241014	102600	53137460	2935	2935	2935	2935	0
497	20241014	102500	53137460	2935	2935	2935	2935	35
498	20241014	102400	53034735	2935	2935	2935	2935	15
499	20241014	102300	52990710	2940	2940	2940	2940	0
500	20241014	102200	52990710	2940	2935	2940	2935	14
501	20241014	102100	52949555	2940	2940	2940	2940	0
502	20241014	102000	52949555	2940	2940	2940	2940	14
503	20241014	101900	52908395	2935	2935	2935	2935	1
504	20241014	101800	52905460	2940	2940	2940	2940	3013
505	20241014	101700	44047240	2935	2935	2935	2935	70
506	20241014	101600	43841790	2935	2935	2935	2935	14
507	20241014	101500	43800700	2935	2935	2935	2935	186
508	20241014	101400	43254790	2935	2935	2935	2935	150
509	20241014	101300	42814540	2940	2940	2940	2940	13
510	20241014	101200	42776320	2935	2935	2935	2935	0
511	20241014	101100	42776320	2935	2935	2935	2935	0
512	20241014	101000	42776320	2935	2935	2935	2935	6
513	20241014	100900	42758710	2935	2935	2935	2935	837
514	20241014	100800	40302115	2935	2935	2935	2935	17
515	20241014	100700	40252220	2930	2930	2930	2930	785
516	20241014	100600	37952170	2930	2930	2930	2930	5
517	20241014	100500	37937520	2930	2930	2930	2930	18
518	20241014	100400	37884780	2930	2935	2935	2930	194
519	20241014	100300	37316350	2935	2935	2935	2935	16
520	20241014	100200	37269390	2935	2935	2935	2935	2
521	20241014	100100	37263520	2935	2935	2935	2930	110
522	20241014	100000	36941135	2935	2935	2935	2935	0
523	20241014	095900	36941135	2935	2935	2935	2935	0
524	20241014	095800	36941135	2935	2935	2935	2935	0
525	20241014	095700	36941135	2935	2935	2935	2935	0
526	20241014	095600	36941135	2935	2935	2935	2935	0
527	20241014	095500	36941135	2935	2935	2935	2935	104
528	20241014	095400	36635895	2935	2935	2935	2935	50
529	20241014	095300	36489145	2940	2940	2940	2940	0
530	20241014	095200	36489145	2940	2940	2940	2940	0
531	20241014	095100	36489145	2940	2940	2940	2940	0
532	20241014	095000	36489145	2940	2940	2940	2940	0
533	20241014	094900	36489145	2940	2940	2940	2940	33
534	20241014	094800	36392125	2940	2935	2940	2935	15
535	20241014	094700	36348090	2930	2930	2930	2930	0
536	20241014	094600	36348090	2930	2930	2930	2930	0
537	20241014	094500	36348090	2930	2930	2930	2930	529
538	20241014	094400	34798120	2935	2935	2935	2935	0
539	20241014	094300	34798120	2935	2935	2935	2935	0
540	20241014	094200	34798120	2935	2935	2935	2935	354
541	20241014	094100	33759130	2940	2940	2940	2940	0
542	20241014	094000	33759130	2940	2940	2940	2940	0
543	20241014	093900	33759130	2940	2940	2940	2940	0
544	20241014	093800	33759130	2940	2935	2940	2935	126
545	20241014	093700	33389280	2940	2940	2940	2940	0
546	20241014	093600	33389280	2940	2940	2940	2940	0
547	20241014	093500	33389280	2940	2940	2940	2940	0
548	20241014	093400	33389280	2940	2940	2940	2940	0
549	20241014	093300	33389280	2940	2940	2940	2940	11
550	20241014	093200	33356940	2940	2940	2940	2940	0
551	20241014	093100	33356940	2940	2940	2940	2940	369
552	20241014	093000	32272080	2940	2940	2940	2940	2
553	20241014	092900	32266200	2940	2940	2940	2940	156
554	20241014	092800	31807560	2935	2935	2935	2935	0
555	20241014	092700	31807560	2935	2935	2935	2935	17
556	20241014	092600	31757665	2935	2935	2935	2935	0
557	20241014	092500	31757665	2935	2935	2935	2935	8
558	20241014	092400	31734185	2930	2930	2930	2930	480
559	20241014	092300	30327785	2925	2925	2925	2925	0
560	20241014	092200	30327785	2925	2925	2925	2925	10
561	20241014	092100	30298535	2930	2935	2940	2930	1030
562	20241014	092000	27280550	2930	2930	2930	2930	0
563	20241014	091900	27280550	2930	2930	2930	2930	0
564	20241014	091800	27280550	2930	2930	2930	2930	0
565	20241014	091700	27280550	2930	2930	2930	2930	50
566	20241014	091600	27134050	2940	2935	2940	2935	34
567	20241014	091500	27034105	2940	2940	2940	2940	12
568	20241014	091400	26998825	2940	2940	2940	2940	10
569	20241014	091300	26969425	2945	2945	2945	2945	10
570	20241014	091200	26939975	2940	2935	2940	2935	1000
571	20241014	091100	23999995	2935	2935	2935	2935	1
572	20241014	091000	23997060	2940	2935	2940	2935	21
573	20241014	090900	23935330	2935	2935	2940	2935	68
574	20241014	090800	23735745	2940	2940	2940	2940	0
575	20241014	090700	23735745	2940	2940	2940	2940	1000
576	20241014	090600	20795745	2910	2925	2945	2910	6064
577	20241014	090500	3098675	2945	2945	2945	2945	0
578	20241014	090400	3098675	2945	2945	2945	2945	0
579	20241014	090300	3098675	2945	2945	2945	2945	0
580	20241014	090200	3098675	2945	2930	2945	2930	32
581	20241014	090100	3004700	2930	2930	2930	2930	2
582	20241014	090000	2998840	2920	2920	2920	2920	1027