KissMeData/003470/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184000	168570225	2965	2965	2965	2965	2209
3	20241016	183900	168570225	2965	2965	2965	2965	0
4	20241016	183800	168570225	2965	2965	2965	2965	0
5	20241016	183700	168570225	2965	2965	2965	2965	0
6	20241016	183600	168570225	2965	2965	2965	2965	0
7	20241016	183500	168570225	2965	2965	2965	2965	0
8	20241016	183400	168570225	2965	2965	2965	2965	0
9	20241016	183300	168570225	2965	2965	2965	2965	0
10	20241016	183200	168570225	2965	2965	2965	2965	0
11	20241016	183100	168570225	2965	2965	2965	2965	0
12	20241016	183000	168570225	2965	2965	2965	2965	0
13	20241016	182900	168570225	2965	2965	2965	2965	0
14	20241016	182800	168570225	2965	2965	2965	2965	0
15	20241016	182700	168570225	2965	2965	2965	2965	0
16	20241016	182600	168570225	2965	2965	2965	2965	0
17	20241016	182500	168570225	2965	2965	2965	2965	0
18	20241016	182400	168570225	2965	2965	2965	2965	0
19	20241016	182300	168570225	2965	2965	2965	2965	0
20	20241016	182200	168570225	2965	2965	2965	2965	0
21	20241016	182100	168570225	2965	2965	2965	2965	0
22	20241016	182000	168570225	2965	2965	2965	2965	0
23	20241016	181900	168570225	2965	2965	2965	2965	0
24	20241016	181800	168570225	2965	2965	2965	2965	0
25	20241016	181700	168570225	2965	2965	2965	2965	0
26	20241016	181600	168570225	2965	2965	2965	2965	0
27	20241016	181500	168570225	2965	2965	2965	2965	0
28	20241016	181400	168570225	2965	2965	2965	2965	0
29	20241016	181300	168570225	2965	2965	2965	2965	0
30	20241016	181200	168570225	2965	2965	2965	2965	0
31	20241016	181100	168570225	2965	2965	2965	2965	0
32	20241016	181000	168570225	2965	2965	2965	2965	2209
33	20241016	180900	168570225	2965	2965	2965	2965	0
34	20241016	180800	168570225	2965	2965	2965	2965	0
35	20241016	180700	168570225	2965	2965	2965	2965	0
36	20241016	180600	168570225	2965	2965	2965	2965	0
37	20241016	180500	168570225	2965	2965	2965	2965	0
38	20241016	180400	168570225	2965	2965	2965	2965	0
39	20241016	180300	168570225	2965	2965	2965	2965	0
40	20241016	180200	168570225	2965	2965	2965	2965	0
41	20241016	180100	168570225	2965	2965	2965	2965	0
42	20241016	180000	168570225	2965	2965	2965	2965	0
43	20241016	175900	168570225	2965	2965	2965	2965	0
44	20241016	175800	168570225	2965	2965	2965	2965	0
45	20241016	175700	168570225	2965	2965	2965	2965	0
46	20241016	175600	168570225	2965	2965	2965	2965	0
47	20241016	175500	168570225	2965	2965	2965	2965	0
48	20241016	175400	168570225	2965	2965	2965	2965	0
49	20241016	175300	168570225	2965	2965	2965	2965	0
50	20241016	175200	168570225	2965	2965	2965	2965	0
51	20241016	175100	168570225	2965	2965	2965	2965	0
52	20241016	175000	168570225	2965	2965	2965	2965	0
53	20241016	174900	168570225	2965	2965	2965	2965	0
54	20241016	174800	168570225	2965	2965	2965	2965	0
55	20241016	174700	168570225	2965	2965	2965	2965	0
56	20241016	174600	168570225	2965	2965	2965	2965	0
57	20241016	174500	168570225	2965	2965	2965	2965	0
58	20241016	174400	168570225	2965	2965	2965	2965	0
59	20241016	174300	168570225	2965	2965	2965	2965	0
60	20241016	174200	168570225	2965	2965	2965	2965	0
61	20241016	174100	168570225	2965	2965	2965	2965	0
62	20241016	174000	168570225	2965	2965	2965	2965	2209
63	20241016	173900	168570225	2965	2965	2965	2965	0
64	20241016	173800	168570225	2965	2965	2965	2965	0
65	20241016	173700	168570225	2965	2965	2965	2965	0
66	20241016	173600	168570225	2965	2965	2965	2965	0
67	20241016	173500	168570225	2965	2965	2965	2965	0
68	20241016	173400	168570225	2965	2965	2965	2965	0
69	20241016	173300	168570225	2965	2965	2965	2965	0
70	20241016	173200	168570225	2965	2965	2965	2965	0
71	20241016	173100	168570225	2965	2965	2965	2965	0
72	20241016	173000	168570225	2965	2965	2965	2965	0
73	20241016	172900	168570225	2965	2965	2965	2965	0
74	20241016	172800	168570225	2965	2965	2965	2965	0
75	20241016	172700	168570225	2965	2965	2965	2965	0
76	20241016	172600	168570225	2965	2965	2965	2965	0
77	20241016	172500	168570225	2965	2965	2965	2965	0
78	20241016	172400	168570225	2965	2965	2965	2965	0
79	20241016	172300	168570225	2965	2965	2965	2965	0
80	20241016	172200	168570225	2965	2965	2965	2965	0
81	20241016	172100	168570225	2965	2965	2965	2965	0
82	20241016	172000	168570225	2965	2965	2965	2965	0
83	20241016	171900	168570225	2965	2965	2965	2965	0
84	20241016	171800	168570225	2965	2965	2965	2965	0
85	20241016	171700	168570225	2965	2965	2965	2965	0
86	20241016	171600	168570225	2965	2965	2965	2965	0
87	20241016	171500	168570225	2965	2965	2965	2965	0
88	20241016	171400	168570225	2965	2965	2965	2965	0
89	20241016	171300	168570225	2965	2965	2965	2965	0
90	20241016	171200	168570225	2965	2965	2965	2965	0
91	20241016	171100	168570225	2965	2965	2965	2965	0
92	20241016	171000	168570225	2965	2965	2965	2965	2209
93	20241016	170900	168570225	2965	2965	2965	2965	0
94	20241016	170800	168570225	2965	2965	2965	2965	0
95	20241016	170700	168570225	2965	2965	2965	2965	0
96	20241016	170600	168570225	2965	2965	2965	2965	0
97	20241016	170500	168570225	2965	2965	2965	2965	0
98	20241016	170400	168570225	2965	2965	2965	2965	0
99	20241016	170300	168570225	2965	2965	2965	2965	0
100	20241016	170200	168570225	2965	2965	2965	2965	0
101	20241016	170100	168570225	2965	2965	2965	2965	0
102	20241016	170000	168570225	2965	2965	2965	2965	0
103	20241016	165900	168570225	2965	2965	2965	2965	0
104	20241016	165800	168570225	2965	2965	2965	2965	0
105	20241016	165700	168570225	2965	2965	2965	2965	0
106	20241016	165600	168570225	2965	2965	2965	2965	0
107	20241016	165500	168570225	2965	2965	2965	2965	0
108	20241016	165400	168570225	2965	2965	2965	2965	0
109	20241016	165300	168570225	2965	2965	2965	2965	0
110	20241016	165200	168570225	2965	2965	2965	2965	0
111	20241016	165100	168570225	2965	2965	2965	2965	0
112	20241016	165000	168570225	2965	2965	2965	2965	0
113	20241016	164900	168570225	2965	2965	2965	2965	0
114	20241016	164800	168570225	2965	2965	2965	2965	0
115	20241016	164700	168570225	2965	2965	2965	2965	0
116	20241016	164600	168570225	2965	2965	2965	2965	0
117	20241016	164500	168570225	2965	2965	2965	2965	0
118	20241016	164400	168570225	2965	2965	2965	2965	0
119	20241016	164300	168570225	2965	2965	2965	2965	0
120	20241016	164200	168570225	2965	2965	2965	2965	0
121	20241016	164100	168570225	2965	2965	2965	2965	0
122	20241016	164000	168570225	2965	2965	2965	2965	2209
123	20241016	163900	168570225	2965	2965	2965	2965	0
124	20241016	163800	168570225	2965	2965	2965	2965	0
125	20241016	163700	168570225	2965	2965	2965	2965	0
126	20241016	163600	168570225	2965	2965	2965	2965	0
127	20241016	163500	168570225	2965	2965	2965	2965	0
128	20241016	163400	168570225	2965	2965	2965	2965	0
129	20241016	163300	168570225	2965	2965	2965	2965	0
130	20241016	163200	168570225	2965	2965	2965	2965	0
131	20241016	163100	168570225	2965	2965	2965	2965	0
132	20241016	163000	168570225	2965	2965	2965	2965	0
133	20241016	162900	168570225	2965	2965	2965	2965	0
134	20241016	162800	168570225	2965	2965	2965	2965	0
135	20241016	162700	168570225	2965	2965	2965	2965	0
136	20241016	162600	168570225	2965	2965	2965	2965	0
137	20241016	162500	168570225	2965	2965	2965	2965	0
138	20241016	162400	168570225	2965	2965	2965	2965	0
139	20241016	162300	168570225	2965	2965	2965	2965	0
140	20241016	162200	168570225	2965	2965	2965	2965	0
141	20241016	162100	168570225	2965	2965	2965	2965	0
142	20241016	162000	168570225	2965	2965	2965	2965	0
143	20241016	161900	168570225	2965	2965	2965	2965	0
144	20241016	161800	168570225	2965	2965	2965	2965	0
145	20241016	161700	168570225	2965	2965	2965	2965	0
146	20241016	161600	168570225	2965	2965	2965	2965	0
147	20241016	161500	168570225	2965	2965	2965	2965	0
148	20241016	161400	168570225	2965	2965	2965	2965	0
149	20241016	161300	168570225	2965	2965	2965	2965	0
150	20241016	161200	168570225	2965	2965	2965	2965	0
151	20241016	161100	168570225	2965	2965	2965	2965	0
152	20241016	161000	168570225	2965	2965	2965	2965	2209
153	20241016	160900	168570225	2965	2965	2965	2965	0
154	20241016	160800	168570225	2965	2965	2965	2965	0
155	20241016	160700	168570225	2965	2965	2965	2965	0
156	20241016	160600	168570225	2965	2965	2965	2965	0
157	20241016	160500	168570225	2965	2965	2965	2965	0
158	20241016	160400	168570225	2965	2965	2965	2965	0
159	20241016	160300	168570225	2965	2965	2965	2965	0
160	20241016	160200	168570225	2965	2965	2965	2965	0
161	20241016	160100	168570225	2965	2965	2965	2965	0
162	20241016	160000	168570225	2965	2965	2965	2965	0
163	20241016	155900	168570225	2965	2965	2965	2965	0
164	20241016	155800	168570225	2965	2965	2965	2965	0
165	20241016	155700	168570225	2965	2965	2965	2965	0
166	20241016	155600	168570225	2965	2965	2965	2965	0
167	20241016	155500	168570225	2965	2965	2965	2965	0
168	20241016	155400	168570225	2965	2965	2965	2965	0
169	20241016	155300	168570225	2965	2965	2965	2965	0
170	20241016	155200	168570225	2965	2965	2965	2965	0
171	20241016	155100	168570225	2965	2965	2965	2965	0
172	20241016	155000	168570225	2965	2965	2965	2965	0
173	20241016	154900	168570225	2965	2965	2965	2965	0
174	20241016	154800	168570225	2965	2965	2965	2965	0
175	20241016	154700	168570225	2965	2965	2965	2965	0
176	20241016	154600	168570225	2965	2965	2965	2965	0
177	20241016	154500	168570225	2965	2965	2965	2965	0
178	20241016	154400	168570225	2965	2965	2965	2965	0
179	20241016	154300	168570225	2965	2965	2965	2965	0
180	20241016	154200	168570225	2965	2965	2965	2965	0
181	20241016	154100	168570225	2965	2965	2965	2965	0
182	20241016	154000	168570225	2965	2965	2965	2965	2209
183	20241016	153900	168570225	2965	2965	2965	2965	0
184	20241016	153800	168570225	2965	2965	2965	2965	0
185	20241016	153700	168570225	2965	2965	2965	2965	0
186	20241016	153600	168570225	2965	2965	2965	2965	0
187	20241016	153500	168570225	2965	2965	2965	2965	0
188	20241016	153400	168570225	2965	2965	2965	2965	0
189	20241016	153300	168570225	2965	2965	2965	2965	0
190	20241016	153200	168570225	2965	2965	2965	2965	0
191	20241016	153100	168570225	2965	2965	2965	2965	0
192	20241016	153000	168570225	2965	2965	2965	2965	2209
193	20241016	152900	162020540	2960	2960	2960	2960	0
194	20241016	152800	162020540	2960	2960	2960	2960	0
195	20241016	152700	162020540	2960	2960	2960	2960	0
196	20241016	152600	162020540	2960	2960	2960	2960	0
197	20241016	152500	162020540	2960	2960	2960	2960	0
198	20241016	152400	162020540	2960	2960	2960	2960	0
199	20241016	152300	162020540	2960	2960	2960	2960	0
200	20241016	152200	162020540	2960	2960	2960	2960	0
201	20241016	152100	162020540	2960	2960	2960	2960	0
202	20241016	152000	162020540	2960	2960	2960	2960	0
203	20241016	151900	162020540	2960	2950	2960	2945	613
204	20241016	151800	160214785	2945	2945	2945	2945	2
205	20241016	151700	160208895	2950	2960	2960	2950	28
206	20241016	151600	160126175	2955	2955	2955	2955	0
207	20241016	151500	160126175	2955	2955	2960	2950	158
208	20241016	151400	159659650	2955	2955	2955	2955	20
209	20241016	151300	159600550	2955	2960	2960	2955	21
210	20241016	151200	159538430	2955	2955	2955	2955	21
211	20241016	151100	159476375	2955	2960	2960	2950	81
212	20241016	151000	159236655	2955	2960	2960	2955	895
213	20241016	150900	156591730	2955	2960	2960	2955	19
214	20241016	150800	156535495	2960	2955	2960	2955	17
215	20241016	150700	156485225	2960	2960	2960	2960	27
216	20241016	150600	156405305	2960	2960	2960	2960	28
217	20241016	150500	156322425	2960	2960	2960	2960	14
218	20241016	150400	156280985	2960	2955	2960	2955	27
219	20241016	150300	156201165	2955	2955	2955	2955	21
220	20241016	150200	156139110	2955	2955	2955	2955	20
221	20241016	150100	156080010	2955	2955	2955	2955	21
222	20241016	150000	156017955	2955	2960	2960	2950	38
223	20241016	145900	155905605	2955	2955	2955	2950	410
224	20241016	145800	154696060	2955	2955	2955	2955	21
225	20241016	145700	154634005	2955	2955	2955	2955	27
226	20241016	145600	154554220	2955	2955	2955	2955	21
227	20241016	145500	154492165	2955	2960	2960	2955	25
228	20241016	145400	154418255	2960	2955	2960	2955	16
229	20241016	145300	154370940	2955	2955	2960	2955	50
230	20241016	145200	154222985	2950	2955	2955	2930	6634
231	20241016	145100	134731420	2960	2960	2960	2960	326
232	20241016	145000	133766460	2955	2960	2960	2950	16
233	20241016	144900	133719115	2960	2955	2960	2955	9936
234	20241016	144800	104355755	2955	2955	2955	2955	6
235	20241016	144700	104338025	2955	2955	2955	2955	35
236	20241016	144600	104234600	2955	2955	2955	2955	33
237	20241016	144500	104137085	2955	2950	2955	2950	9
238	20241016	144400	104110500	2945	2955	2955	2935	5701
239	20241016	144300	87360655	2955	2955	2955	2955	48
240	20241016	144200	87218815	2955	2955	2955	2955	42
241	20241016	144100	87094705	2955	2950	2955	2950	522
242	20241016	144000	85554630	2950	2955	2955	2950	141
243	20241016	143900	85138545	2945	2955	2955	2945	43
244	20241016	143800	85011490	2955	2955	2955	2955	42
245	20241016	143700	84887380	2955	2955	2955	2955	34
246	20241016	143600	84786910	2955	2955	2955	2950	21
247	20241016	143500	84724860	2955	2955	2955	2955	34
248	20241016	143400	84624390	2955	2950	2955	2940	2020
249	20241016	143300	78674415	2955	2955	2955	2955	35
250	20241016	143200	78570990	2955	2955	2955	2955	27
251	20241016	143100	78491205	2955	2955	2955	2950	178
252	20241016	143000	77965965	2955	2955	2955	2955	34
253	20241016	142900	77865495	2955	2955	2955	2955	27
254	20241016	142800	77785710	2955	2955	2955	2955	66
255	20241016	142700	77590680	2955	2950	2955	2950	1781
256	20241016	142600	72336630	2950	2950	2950	2950	27
257	20241016	142500	72256980	2950	2950	2950	2950	382
258	20241016	142400	71130080	2950	2950	2950	2950	26
259	20241016	142300	71053380	2950	2950	2950	2950	263
260	20241016	142200	70277530	2950	2950	2950	2950	272
261	20241016	142100	69475130	2945	2945	2945	2945	70
262	20241016	142000	69268980	2950	2950	2950	2950	0
263	20241016	141900	69268980	2950	2950	2950	2950	90
264	20241016	141800	69003480	2950	2950	2950	2950	0
265	20241016	141700	69003480	2950	2950	2950	2950	0
266	20241016	141600	69003480	2950	2950	2950	2950	0
267	20241016	141500	69003480	2950	2950	2950	2950	0
268	20241016	141400	69003480	2950	2950	2950	2950	0
269	20241016	141300	69003480	2950	2950	2950	2950	110
270	20241016	141200	68678980	2945	2945	2945	2945	0
271	20241016	141100	68678980	2945	2945	2945	2945	0
272	20241016	141000	68678980	2945	2945	2945	2945	0
273	20241016	140900	68678980	2945	2945	2945	2945	0
274	20241016	140800	68678980	2945	2945	2945	2945	0
275	20241016	140700	68678980	2945	2945	2945	2945	0
276	20241016	140600	68678980	2945	2945	2945	2945	0
277	20241016	140500	68678980	2945	2945	2945	2945	500
278	20241016	140400	67206480	2950	2950	2950	2950	0
279	20241016	140300	67206480	2950	2950	2950	2950	90
280	20241016	140200	66940980	2950	2950	2950	2950	0
281	20241016	140100	66940980	2950	2950	2950	2950	0
282	20241016	140000	66940980	2950	2950	2950	2950	0
283	20241016	135900	66940980	2950	2950	2950	2950	1
284	20241016	135800	66938030	2950	2950	2950	2950	2
285	20241016	135700	66932130	2950	2950	2950	2950	0
286	20241016	135600	66932130	2950	2950	2950	2950	0
287	20241016	135500	66932130	2950	2950	2950	2950	0
288	20241016	135400	66932130	2950	2950	2950	2950	0
289	20241016	135300	66932130	2950	2950	2950	2950	200
290	20241016	135200	66342130	2950	2950	2950	2950	0
291	20241016	135100	66342130	2950	2950	2950	2950	0
292	20241016	135000	66342130	2950	2950	2950	2950	0
293	20241016	134900	66342130	2950	2950	2950	2950	0
294	20241016	134800	66342130	2950	2950	2950	2950	0
295	20241016	134700	66342130	2950	2950	2950	2950	10
296	20241016	134600	66312630	2950	2950	2950	2950	563
297	20241016	134500	64651780	2950	2950	2950	2950	0
298	20241016	134400	64651780	2950	2950	2950	2950	0
299	20241016	134300	64651780	2950	2950	2950	2950	0
300	20241016	134200	64651780	2950	2950	2950	2950	0
301	20241016	134100	64651780	2950	2950	2950	2950	0
302	20241016	134000	64651780	2950	2950	2950	2950	0
303	20241016	133900	64651780	2950	2950	2950	2950	0
304	20241016	133800	64651780	2950	2950	2950	2950	0
305	20241016	133700	64651780	2950	2950	2950	2950	299
306	20241016	133600	63769730	2955	2955	2955	2955	0
307	20241016	133500	63769730	2955	2955	2955	2955	0
308	20241016	133400	63769730	2955	2955	2955	2955	0
309	20241016	133300	63769730	2955	2955	2955	2955	3
310	20241016	133200	63760865	2955	2955	2955	2955	0
311	20241016	133100	63760865	2955	2955	2955	2955	0
312	20241016	133000	63760865	2955	2955	2955	2955	0
313	20241016	132900	63760865	2955	2955	2955	2955	0
314	20241016	132800	63760865	2955	2955	2955	2955	0
315	20241016	132700	63760865	2955	2955	2955	2955	20
316	20241016	132600	63701765	2955	2955	2955	2955	0
317	20241016	132500	63701765	2955	2955	2955	2955	0
318	20241016	132400	63701765	2955	2955	2955	2955	0
319	20241016	132300	63701765	2955	2955	2955	2955	60
320	20241016	132200	63524465	2950	2950	2950	2950	10
321	20241016	132100	63494965	2955	2955	2955	2955	0
322	20241016	132000	63494965	2955	2955	2955	2955	311
323	20241016	131900	62575960	2955	2955	2955	2955	0
324	20241016	131800	62575960	2955	2955	2955	2955	0
325	20241016	131700	62575960	2955	2955	2955	2955	0
326	20241016	131600	62575960	2955	2955	2955	2955	0
327	20241016	131500	62575960	2955	2955	2955	2955	0
328	20241016	131400	62575960	2955	2955	2955	2955	0
329	20241016	131300	62575960	2955	2955	2955	2955	0
330	20241016	131200	62575960	2955	2955	2955	2955	1
331	20241016	131100	62573005	2955	2955	2955	2955	0
332	20241016	131000	62573005	2955	2950	2955	2950	1086
333	20241016	130900	59364000	2950	2950	2950	2950	0
334	20241016	130800	59364000	2950	2950	2950	2950	0
335	20241016	130700	59364000	2950	2945	2950	2945	185
336	20241016	130600	58819075	2945	2945	2945	2945	2016
337	20241016	130500	52881955	2945	2945	2945	2945	20
338	20241016	130400	52823055	2945	2945	2945	2945	20
339	20241016	130300	52764155	2945	2945	2945	2945	13
340	20241016	130200	52725870	2945	2945	2945	2945	20
341	20241016	130100	52666970	2945	2945	2945	2945	129
342	20241016	130000	52287065	2945	2945	2945	2945	19
343	20241016	125900	52231110	2945	2945	2945	2945	14
344	20241016	125800	52189880	2945	2945	2945	2945	20
345	20241016	125700	52130980	2945	2945	2945	2945	103
346	20241016	125600	51827645	2945	2945	2945	2945	20
347	20241016	125500	51768745	2945	2945	2945	2945	20
348	20241016	125400	51709845	2945	2945	2945	2945	13
349	20241016	125300	51671560	2945	2945	2945	2945	20
350	20241016	125200	51612660	2945	2945	2945	2945	13
351	20241016	125100	51574375	2945	2945	2945	2940	22
352	20241016	125000	51509595	2945	2945	2945	2945	13
353	20241016	124900	51471310	2945	2945	2945	2945	21
354	20241016	124800	51409465	2945	2945	2945	2945	14
355	20241016	124700	51368235	2945	2945	2945	2945	21
356	20241016	124600	51306390	2945	2945	2945	2945	19
357	20241016	124500	51250435	2945	2945	2945	2945	16
358	20241016	124400	51203315	2945	2945	2945	2945	20
359	20241016	124300	51144415	2945	2945	2945	2945	13
360	20241016	124200	51106130	2945	2945	2945	2945	20
361	20241016	124100	51047230	2945	2945	2945	2945	13
362	20241016	124000	51008945	2945	2945	2945	2945	20
363	20241016	123900	50950045	2945	2945	2945	2945	13
364	20241016	123800	50911760	2945	2945	2945	2945	20
365	20241016	123700	50852860	2945	2945	2945	2945	14
366	20241016	123600	50811630	2945	2945	2945	2945	20
367	20241016	123500	50752730	2945	2945	2945	2945	20
368	20241016	123400	50693830	2945	2945	2945	2945	14
369	20241016	123300	50652600	2945	2945	2945	2945	19
370	20241016	123200	50596645	2945	2945	2945	2945	14
371	20241016	123100	50555415	2945	2945	2945	2945	102
372	20241016	123000	50255025	2945	2945	2945	2945	13
373	20241016	122900	50216740	2945	2945	2945	2945	104
374	20241016	122800	49910460	2945	2945	2945	2945	13
375	20241016	122700	49872175	2945	2945	2945	2945	20
376	20241016	122600	49813275	2945	2945	2945	2945	20
377	20241016	122500	49754375	2945	2945	2945	2945	13
378	20241016	122400	49716090	2945	2945	2945	2945	20
379	20241016	122300	49657190	2945	2940	2945	2940	44
380	20241016	122200	49527615	2945	2945	2945	2940	21
381	20241016	122100	49465775	2940	2945	2945	2940	18
382	20241016	122000	49412785	2945	2945	2945	2945	20
383	20241016	121900	49353885	2945	2945	2945	2945	13
384	20241016	121800	49315600	2945	2945	2945	2945	20
385	20241016	121700	49256700	2945	2945	2945	2945	20
386	20241016	121600	49197800	2945	2945	2945	2945	14
387	20241016	121500	49156570	2945	2945	2945	2945	20
388	20241016	121400	49097670	2945	2945	2945	2945	13
389	20241016	121300	49059385	2945	2945	2945	2945	20
390	20241016	121200	49000485	2945	2945	2945	2945	13
391	20241016	121100	48962200	2945	2945	2945	2945	20
392	20241016	121000	48903300	2945	2945	2945	2945	25
393	20241016	120900	48829675	2945	2945	2945	2945	18
394	20241016	120800	48776665	2945	2945	2945	2945	18
395	20241016	120700	48723655	2945	2945	2945	2945	0
396	20241016	120600	48723655	2945	2945	2945	2945	18
397	20241016	120500	48670645	2945	2945	2945	2945	18
398	20241016	120400	48617635	2945	2945	2945	2945	18
399	20241016	120300	48564625	2945	2945	2945	2945	18
400	20241016	120200	48511615	2945	2945	2945	2945	18
401	20241016	120100	48458605	2945	2945	2945	2945	18
402	20241016	120000	48405595	2945	2945	2945	2945	18
403	20241016	115900	48352585	2945	2945	2945	2945	18
404	20241016	115800	48299575	2945	2945	2945	2945	18
405	20241016	115700	48246565	2945	2945	2945	2945	20
406	20241016	115600	48187665	2945	2945	2945	2945	18
407	20241016	115500	48134655	2945	2945	2945	2945	18
408	20241016	115400	48081645	2945	2945	2945	2945	18
409	20241016	115300	48028635	2945	2945	2945	2945	18
410	20241016	115200	47975625	2945	2945	2945	2945	101
411	20241016	115100	47678180	2945	2945	2945	2945	0
412	20241016	115000	47678180	2945	2945	2945	2945	18
413	20241016	114900	47625170	2945	2945	2945	2945	18
414	20241016	114800	47572160	2945	2945	2945	2945	31
415	20241016	114700	47480865	2945	2945	2945	2945	18
416	20241016	114600	47427855	2945	2940	2945	2940	23
417	20241016	114500	47360145	2940	2940	2940	2940	94
418	20241016	114400	47083785	2940	2940	2940	2940	18
419	20241016	114300	47030865	2940	2940	2940	2940	19
420	20241016	114200	46975005	2940	2940	2940	2940	0
421	20241016	114100	46975005	2940	2940	2940	2940	1
422	20241016	114000	46972065	2940	2940	2940	2940	0
423	20241016	113900	46972065	2940	2940	2940	2940	375
424	20241016	113800	45869565	2945	2945	2945	2945	0
425	20241016	113700	45869565	2945	2945	2945	2945	86
426	20241016	113600	45616295	2945	2945	2945	2945	0
427	20241016	113500	45616295	2945	2945	2945	2945	1
428	20241016	113400	45613350	2940	2940	2940	2940	0
429	20241016	113300	45613350	2940	2940	2940	2940	0
430	20241016	113200	45613350	2940	2940	2940	2940	55
431	20241016	113100	45451650	2945	2945	2945	2945	0
432	20241016	113000	45451650	2945	2945	2945	2945	0
433	20241016	112900	45451650	2945	2945	2945	2945	0
434	20241016	112800	45451650	2945	2945	2945	2945	1
435	20241016	112700	45448705	2945	2945	2945	2945	6
436	20241016	112600	45431035	2940	2940	2940	2940	0
437	20241016	112500	45431035	2940	2940	2940	2940	0
438	20241016	112400	45431035	2940	2940	2940	2940	0
439	20241016	112300	45431035	2940	2940	2940	2940	0
440	20241016	112200	45431035	2940	2940	2940	2940	0
441	20241016	112100	45431035	2940	2940	2940	2940	0
442	20241016	112000	45431035	2940	2940	2940	2940	0
443	20241016	111900	45431035	2940	2940	2940	2940	392
444	20241016	111800	44278555	2940	2940	2940	2940	0
445	20241016	111700	44278555	2940	2940	2940	2940	3
446	20241016	111600	44269735	2935	2935	2935	2935	500
447	20241016	111500	42802235	2940	2940	2940	2940	0
448	20241016	111400	42802235	2940	2940	2940	2940	0
449	20241016	111300	42802235	2940	2940	2940	2940	0
450	20241016	111200	42802235	2940	2940	2940	2940	0
451	20241016	111100	42802235	2940	2940	2940	2940	0
452	20241016	111000	42802235	2940	2940	2940	2940	1
453	20241016	110900	42799295	2940	2940	2940	2940	0
454	20241016	110800	42799295	2940	2940	2940	2940	0
455	20241016	110700	42799295	2940	2940	2940	2940	0
456	20241016	110600	42799295	2940	2940	2940	2940	1
457	20241016	110500	42796355	2935	2935	2935	2935	100
458	20241016	110400	42502855	2935	2935	2935	2935	0
459	20241016	110300	42502855	2935	2935	2935	2935	0
460	20241016	110200	42502855	2935	2935	2935	2935	133
461	20241016	110100	42112500	2935	2935	2935	2935	0
462	20241016	110000	42112500	2935	2935	2935	2935	0
463	20241016	105900	42112500	2935	2935	2935	2935	0
464	20241016	105800	42112500	2935	2935	2935	2935	0
465	20241016	105700	42112500	2935	2935	2935	2935	0
466	20241016	105600	42112500	2935	2935	2935	2935	0
467	20241016	105500	42112500	2935	2935	2935	2935	0
468	20241016	105400	42112500	2935	2940	2940	2935	986
469	20241016	105300	39218585	2940	2940	2940	2940	1
470	20241016	105200	39215645	2940	2940	2940	2940	1
471	20241016	105100	39212705	2940	2940	2940	2940	10
472	20241016	105000	39183305	2940	2940	2940	2940	0
473	20241016	104900	39183305	2940	2940	2940	2940	1
474	20241016	104800	39180365	2935	2935	2935	2935	0
475	20241016	104700	39180365	2935	2935	2935	2935	0
476	20241016	104600	39180365	2935	2935	2935	2935	0
477	20241016	104500	39180365	2935	2935	2935	2935	100
478	20241016	104400	38886865	2940	2940	2940	2940	0
479	20241016	104300	38886865	2940	2940	2940	2940	1
480	20241016	104200	38883925	2945	2945	2945	2945	0
481	20241016	104100	38883925	2945	2945	2945	2945	0
482	20241016	104000	38883925	2945	2945	2945	2945	0
483	20241016	103900	38883925	2945	2945	2945	2945	340
484	20241016	103800	37882625	2945	2945	2945	2945	10
485	20241016	103700	37853175	2935	2935	2935	2935	0
486	20241016	103600	37853175	2935	2935	2935	2935	0
487	20241016	103500	37853175	2935	2935	2935	2935	0
488	20241016	103400	37853175	2935	2935	2935	2935	0
489	20241016	103300	37853175	2935	2935	2935	2935	0
490	20241016	103200	37853175	2935	2940	2940	2935	3400
491	20241016	103100	27873065	2945	2945	2945	2945	87
492	20241016	103000	27616850	2945	2945	2945	2945	0
493	20241016	102900	27616850	2945	2945	2945	2945	0
494	20241016	102800	27616850	2945	2945	2945	2945	0
495	20241016	102700	27616850	2945	2945	2945	2945	0
496	20241016	102600	27616850	2945	2945	2945	2945	0
497	20241016	102500	27616850	2945	2945	2945	2945	0
498	20241016	102400	27616850	2945	2945	2945	2945	0
499	20241016	102300	27616850	2945	2945	2945	2945	4
500	20241016	102200	27605070	2940	2940	2940	2940	0
501	20241016	102100	27605070	2940	2940	2940	2940	0
502	20241016	102000	27605070	2940	2940	2940	2940	0
503	20241016	101900	27605070	2940	2940	2940	2940	0
504	20241016	101800	27605070	2940	2940	2940	2940	0
505	20241016	101700	27605070	2940	2940	2940	2940	0
506	20241016	101600	27605070	2940	2940	2940	2940	0
507	20241016	101500	27605070	2940	2940	2940	2940	0
508	20241016	101400	27605070	2940	2940	2940	2940	1
509	20241016	101300	27602130	2940	2940	2940	2940	0
510	20241016	101200	27602130	2940	2940	2940	2940	2
511	20241016	101100	27596250	2930	2930	2930	2930	0
512	20241016	101000	27596250	2930	2945	2955	2930	1121
513	20241016	100900	24307975	2945	2945	2945	2945	0
514	20241016	100800	24307975	2945	2945	2945	2945	0
515	20241016	100700	24307975	2945	2945	2945	2945	0
516	20241016	100600	24307975	2945	2945	2945	2945	0
517	20241016	100500	24307975	2945	2945	2945	2945	0
518	20241016	100400	24307975	2945	2945	2945	2945	0
519	20241016	100300	24307975	2945	2935	2945	2935	3
520	20241016	100200	24299160	2930	2930	2930	2930	0
521	20241016	100100	24299160	2930	2930	2930	2930	0
522	20241016	100000	24299160	2930	2930	2930	2930	0
523	20241016	095900	24299160	2930	2930	2930	2930	0
524	20241016	095800	24299160	2930	2930	2930	2930	0
525	20241016	095700	24299160	2930	2935	2935	2930	41
526	20241016	095600	24179020	2930	2930	2930	2930	0
527	20241016	095500	24179020	2930	2930	2930	2930	72
528	20241016	095400	23968060	2930	2935	2935	2930	668
529	20241016	095300	22007780	2935	2935	2935	2935	0
530	20241016	095200	22007780	2935	2935	2935	2935	0
531	20241016	095100	22007780	2935	2940	2940	2935	3800
532	20241016	095000	10853135	2945	2945	2945	2945	0
533	20241016	094900	10853135	2945	2945	2945	2945	7
534	20241016	094800	10832520	2945	2945	2945	2945	2
535	20241016	094700	10826630	2945	2945	2945	2945	0
536	20241016	094600	10826630	2945	2945	2945	2945	10
537	20241016	094500	10797180	2945	2945	2945	2945	48
538	20241016	094400	10655820	2945	2945	2945	2945	92
539	20241016	094300	10384880	2945	2945	2945	2945	0
540	20241016	094200	10384880	2945	2945	2945	2945	0
541	20241016	094100	10384880	2945	2945	2945	2945	0
542	20241016	094000	10384880	2945	2945	2945	2945	164
543	20241016	093900	9901900	2955	2955	2955	2955	91
544	20241016	093800	9632995	2955	2955	2955	2955	0
545	20241016	093700	9632995	2955	2955	2955	2955	0
546	20241016	093600	9632995	2955	2955	2955	2955	0
547	20241016	093500	9632995	2955	2955	2955	2955	58
548	20241016	093400	9461605	2945	2945	2945	2945	1
549	20241016	093300	9458660	2955	2955	2955	2955	8
550	20241016	093200	9435020	2955	2955	2955	2955	0
551	20241016	093100	9435020	2955	2945	2955	2945	65
552	20241016	093000	9243585	2945	2950	2950	2945	153
553	20241016	092900	8792915	2945	2945	2945	2945	303
554	20241016	092800	7900580	2945	2945	2945	2945	10
555	20241016	092700	7871130	2945	2945	2945	2945	14
556	20241016	092600	7829900	2945	2945	2945	2945	94
557	20241016	092500	7553070	2945	2945	2945	2945	50
558	20241016	092400	7405820	2955	2955	2955	2955	0
559	20241016	092300	7405820	2955	2955	2955	2955	0
560	20241016	092200	7405820	2955	2955	2955	2955	0
561	20241016	092100	7405820	2955	2955	2955	2955	0
562	20241016	092000	7405820	2955	2955	2955	2955	0
563	20241016	091900	7405820	2955	2940	2955	2940	104
564	20241016	091800	7099395	2945	2935	2945	2935	60
565	20241016	091700	6922870	2935	2935	2935	2935	34
566	20241016	091600	6823080	2935	2935	2935	2935	0
567	20241016	091500	6823080	2935	2935	2935	2935	0
568	20241016	091400	6823080	2935	2935	2935	2935	173
569	20241016	091300	6315325	2935	2935	2935	2935	0
570	20241016	091200	6315325	2935	2935	2935	2935	208
571	20241016	091100	5704845	2935	2935	2935	2935	0
572	20241016	091000	5704845	2935	2935	2935	2935	184
573	20241016	090900	5164805	2935	2935	2935	2930	221
574	20241016	090800	4516280	2935	2935	2935	2935	1
575	20241016	090700	4513345	2945	2945	2945	2940	21
576	20241016	090600	4451505	2940	2940	2940	2940	0
577	20241016	090500	4451505	2940	2940	2940	2940	0
578	20241016	090400	4451505	2940	2930	2940	2930	23
579	20241016	090300	4384095	2930	2930	2930	2930	100
580	20241016	090200	4091095	2930	2930	2930	2930	0
581	20241016	090100	4091095	2930	2950	2950	2930	1051
582	20241016	090000	1006285	2945	2955	2955	2945	341