KissMeData/002870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183800	254126798	962	962	962	962	9213
3	20241002	183700	254126798	962	962	962	962	0
4	20241002	183600	254126798	962	962	962	962	0
5	20241002	183500	254126798	962	962	962	962	0
6	20241002	183400	254126798	962	962	962	962	0
7	20241002	183300	254126798	962	962	962	962	0
8	20241002	183200	254126798	962	962	962	962	0
9	20241002	183100	254126798	962	962	962	962	0
10	20241002	183000	254126798	962	962	962	962	0
11	20241002	182900	254126798	962	962	962	962	0
12	20241002	182800	254126798	962	962	962	962	0
13	20241002	182700	254126798	962	962	962	962	0
14	20241002	182600	254126798	962	962	962	962	0
15	20241002	182500	254126798	962	962	962	962	0
16	20241002	182400	254126798	962	962	962	962	0
17	20241002	182300	254126798	962	962	962	962	0
18	20241002	182200	254126798	962	962	962	962	0
19	20241002	182100	254126798	962	962	962	962	0
20	20241002	182000	254126798	962	962	962	962	0
21	20241002	181900	254126798	962	962	962	962	0
22	20241002	181800	254126798	962	962	962	962	0
23	20241002	181700	254126798	962	962	962	962	0
24	20241002	181600	254126798	962	962	962	962	0
25	20241002	181500	254126798	962	962	962	962	0
26	20241002	181400	254126798	962	962	962	962	0
27	20241002	181300	254126798	962	962	962	962	0
28	20241002	181200	254126798	962	962	962	962	0
29	20241002	181100	254126798	962	962	962	962	0
30	20241002	181000	254126798	962	962	962	962	0
31	20241002	180900	254126798	962	962	962	962	0
32	20241002	180800	254126798	962	962	962	962	9213
33	20241002	180700	254126798	962	962	962	962	0
34	20241002	180600	254126798	962	962	962	962	0
35	20241002	180500	254126798	962	962	962	962	0
36	20241002	180400	254126798	962	962	962	962	0
37	20241002	180300	254126798	962	962	962	962	0
38	20241002	180200	254126798	962	962	962	962	0
39	20241002	180100	254126798	962	962	962	962	0
40	20241002	180000	254126798	962	962	962	962	0
41	20241002	175900	254126798	962	962	962	962	0
42	20241002	175800	254126798	962	962	962	962	0
43	20241002	175700	254126798	962	962	962	962	0
44	20241002	175600	254126798	962	962	962	962	0
45	20241002	175500	254126798	962	962	962	962	0
46	20241002	175400	254126798	962	962	962	962	0
47	20241002	175300	254126798	962	962	962	962	0
48	20241002	175200	254126798	962	962	962	962	0
49	20241002	175100	254126798	962	962	962	962	0
50	20241002	175000	254126798	962	962	962	962	0
51	20241002	174900	254126798	962	962	962	962	0
52	20241002	174800	254126798	962	962	962	962	0
53	20241002	174700	254126798	962	962	962	962	0
54	20241002	174600	254126798	962	962	962	962	0
55	20241002	174500	254126798	962	962	962	962	0
56	20241002	174400	254126798	962	962	962	962	0
57	20241002	174300	254126798	962	962	962	962	0
58	20241002	174200	254126798	962	962	962	962	0
59	20241002	174100	254126798	962	962	962	962	0
60	20241002	174000	254126798	962	962	962	962	0
61	20241002	173900	254126798	962	962	962	962	0
62	20241002	173800	254126798	962	962	962	962	9213
63	20241002	173700	254126798	962	962	962	962	0
64	20241002	173600	254126798	962	962	962	962	0
65	20241002	173500	254126798	962	962	962	962	0
66	20241002	173400	254126798	962	962	962	962	0
67	20241002	173300	254126798	962	962	962	962	0
68	20241002	173200	254126798	962	962	962	962	0
69	20241002	173100	254126798	962	962	962	962	0
70	20241002	173000	254126798	962	962	962	962	0
71	20241002	172900	254126798	962	962	962	962	0
72	20241002	172800	254126798	962	962	962	962	0
73	20241002	172700	254126798	962	962	962	962	0
74	20241002	172600	254126798	962	962	962	962	0
75	20241002	172500	254126798	962	962	962	962	0
76	20241002	172400	254126798	962	962	962	962	0
77	20241002	172300	254126798	962	962	962	962	0
78	20241002	172200	254126798	962	962	962	962	0
79	20241002	172100	254126798	962	962	962	962	0
80	20241002	172000	254126798	962	962	962	962	0
81	20241002	171900	254126798	962	962	962	962	0
82	20241002	171800	254126798	962	962	962	962	0
83	20241002	171700	254126798	962	962	962	962	0
84	20241002	171600	254126798	962	962	962	962	0
85	20241002	171500	254126798	962	962	962	962	0
86	20241002	171400	254126798	962	962	962	962	0
87	20241002	171300	254126798	962	962	962	962	0
88	20241002	171200	254126798	962	962	962	962	0
89	20241002	171100	254126798	962	962	962	962	0
90	20241002	171000	254126798	962	962	962	962	0
91	20241002	170900	254126798	962	962	962	962	0
92	20241002	170800	254126798	962	962	962	962	9213
93	20241002	170700	254126798	962	962	962	962	0
94	20241002	170600	254126798	962	962	962	962	0
95	20241002	170500	254126798	962	962	962	962	0
96	20241002	170400	254126798	962	962	962	962	0
97	20241002	170300	254126798	962	962	962	962	0
98	20241002	170200	254126798	962	962	962	962	0
99	20241002	170100	254126798	962	962	962	962	0
100	20241002	170000	254126798	962	962	962	962	0
101	20241002	165900	254126798	962	962	962	962	0
102	20241002	165800	254126798	962	962	962	962	0
103	20241002	165700	254126798	962	962	962	962	0
104	20241002	165600	254126798	962	962	962	962	0
105	20241002	165500	254126798	962	962	962	962	0
106	20241002	165400	254126798	962	962	962	962	0
107	20241002	165300	254126798	962	962	962	962	0
108	20241002	165200	254126798	962	962	962	962	0
109	20241002	165100	254126798	962	962	962	962	0
110	20241002	165000	254126798	962	962	962	962	0
111	20241002	164900	254126798	962	962	962	962	0
112	20241002	164800	254126798	962	962	962	962	0
113	20241002	164700	254126798	962	962	962	962	0
114	20241002	164600	254126798	962	962	962	962	0
115	20241002	164500	254126798	962	962	962	962	0
116	20241002	164400	254126798	962	962	962	962	0
117	20241002	164300	254126798	962	962	962	962	0
118	20241002	164200	254126798	962	962	962	962	0
119	20241002	164100	254126798	962	962	962	962	0
120	20241002	164000	254126798	962	962	962	962	0
121	20241002	163900	254126798	962	962	962	962	0
122	20241002	163800	254126798	962	962	962	962	9213
123	20241002	163700	254126798	962	962	962	962	0
124	20241002	163600	254126798	962	962	962	962	0
125	20241002	163500	254126798	962	962	962	962	0
126	20241002	163400	254126798	962	962	962	962	0
127	20241002	163300	254126798	962	962	962	962	0
128	20241002	163200	254126798	962	962	962	962	0
129	20241002	163100	254126798	962	962	962	962	0
130	20241002	163000	254126798	962	962	962	962	0
131	20241002	162900	254126798	962	962	962	962	0
132	20241002	162800	254126798	962	962	962	962	0
133	20241002	162700	254126798	962	962	962	962	0
134	20241002	162600	254126798	962	962	962	962	0
135	20241002	162500	254126798	962	962	962	962	0
136	20241002	162400	254126798	962	962	962	962	0
137	20241002	162300	254126798	962	962	962	962	0
138	20241002	162200	254126798	962	962	962	962	0
139	20241002	162100	254126798	962	962	962	962	0
140	20241002	162000	254126798	962	962	962	962	0
141	20241002	161900	254126798	962	962	962	962	0
142	20241002	161800	254126798	962	962	962	962	0
143	20241002	161700	254126798	962	962	962	962	0
144	20241002	161600	254126798	962	962	962	962	0
145	20241002	161500	254126798	962	962	962	962	0
146	20241002	161400	254126798	962	962	962	962	0
147	20241002	161300	254126798	962	962	962	962	0
148	20241002	161200	254126798	962	962	962	962	0
149	20241002	161100	254126798	962	962	962	962	0
150	20241002	161000	254126798	962	962	962	962	0
151	20241002	160900	254126798	962	962	962	962	0
152	20241002	160800	254126798	962	962	962	962	9213
153	20241002	160700	254126798	962	962	962	962	0
154	20241002	160600	254126798	962	962	962	962	0
155	20241002	160500	254126798	962	962	962	962	0
156	20241002	160400	254126798	962	962	962	962	0
157	20241002	160300	254126798	962	962	962	962	0
158	20241002	160200	254126798	962	962	962	962	0
159	20241002	160100	254126798	962	962	962	962	0
160	20241002	160000	254126798	962	962	962	962	0
161	20241002	155900	254126798	962	962	962	962	0
162	20241002	155800	254126798	962	962	962	962	0
163	20241002	155700	254126798	962	962	962	962	0
164	20241002	155600	254126798	962	962	962	962	0
165	20241002	155500	254126798	962	962	962	962	0
166	20241002	155400	254126798	962	962	962	962	0
167	20241002	155300	254126798	962	962	962	962	0
168	20241002	155200	254126798	962	962	962	962	0
169	20241002	155100	254126798	962	962	962	962	0
170	20241002	155000	254126798	962	962	962	962	0
171	20241002	154900	254126798	962	962	962	962	0
172	20241002	154800	254126798	962	962	962	962	0
173	20241002	154700	254126798	962	962	962	962	0
174	20241002	154600	254126798	962	962	962	962	0
175	20241002	154500	254126798	962	962	962	962	0
176	20241002	154400	254126798	962	962	962	962	0
177	20241002	154300	254126798	962	962	962	962	0
178	20241002	154200	254126798	962	962	962	962	0
179	20241002	154100	254126798	962	962	962	962	0
180	20241002	154000	254126798	962	962	962	962	0
181	20241002	153900	254126798	962	962	962	962	0
182	20241002	153800	254126798	962	962	962	962	9213
183	20241002	153700	254126798	962	962	962	962	0
184	20241002	153600	254126798	962	962	962	962	0
185	20241002	153500	254126798	962	962	962	962	0
186	20241002	153400	254126798	962	962	962	962	0
187	20241002	153300	254126798	962	962	962	962	0
188	20241002	153200	254126798	962	962	962	962	0
189	20241002	153100	254126798	962	962	962	962	0
190	20241002	153000	254126798	962	962	962	962	9213
191	20241002	152900	245263892	954	954	954	954	0
192	20241002	152800	245263892	954	954	954	954	0
193	20241002	152700	245263892	954	954	954	954	0
194	20241002	152600	245263892	954	954	954	954	0
195	20241002	152500	245263892	954	954	954	954	0
196	20241002	152400	245263892	954	954	954	954	0
197	20241002	152300	245263892	954	954	954	954	0
198	20241002	152200	245263892	954	954	954	954	0
199	20241002	152100	245263892	954	954	954	954	0
200	20241002	152000	245263892	954	954	954	954	0
201	20241002	151900	245263892	954	951	954	951	654
202	20241002	151800	244641917	954	955	955	954	126
203	20241002	151700	244521708	955	954	955	954	104
204	20241002	151600	244422469	954	954	954	954	6
205	20241002	151500	244416745	954	954	954	954	4
206	20241002	151400	244412929	954	954	954	954	5
207	20241002	151300	244408159	951	954	954	951	2182
208	20241002	151200	242332345	954	954	954	954	4
209	20241002	151100	242328529	954	956	956	954	1963
210	20241002	151000	240455809	956	956	956	956	1236
211	20241002	150900	239274193	956	956	956	956	204
212	20241002	150800	239079169	956	956	956	956	4
213	20241002	150700	239075345	954	954	954	954	2433
214	20241002	150600	236754263	954	954	954	954	105
215	20241002	150500	236654093	954	954	954	954	4
216	20241002	150400	236650277	954	954	954	954	4
217	20241002	150300	236646461	954	954	954	954	4
218	20241002	150200	236642645	954	954	954	954	5
219	20241002	150100	236637875	954	954	954	954	4
220	20241002	150000	236634059	954	954	954	954	6
221	20241002	145900	236628335	954	954	954	954	6
222	20241002	145800	236622611	954	954	954	954	10
223	20241002	145700	236613071	954	954	954	954	6
224	20241002	145600	236607347	954	954	954	950	3174
225	20241002	145500	233590780	951	956	956	951	2720
226	20241002	145400	231001612	956	956	956	956	8
227	20241002	145300	230993964	956	956	956	956	1507
228	20241002	145200	229553272	956	956	956	956	9
229	20241002	145100	229544668	956	956	956	956	6
230	20241002	145000	229538932	956	956	956	956	8
231	20241002	144900	229531284	956	956	956	956	7
232	20241002	144800	229524592	956	956	956	956	60
233	20241002	144700	229467232	956	956	956	956	35
234	20241002	144600	229433772	956	956	956	956	8
235	20241002	144500	229426124	956	956	956	956	7
236	20241002	144400	229419432	956	956	956	956	8
237	20241002	144300	229411784	956	956	956	956	6
238	20241002	144200	229406048	956	957	957	956	8
239	20241002	144100	229398394	957	957	957	957	9
240	20241002	144000	229389781	957	958	958	952	5008
241	20241002	143900	224620000	958	958	958	956	266
242	20241002	143800	224365332	958	958	958	957	623
243	20241002	143700	223769057	958	958	958	957	38
244	20241002	143600	223732664	958	958	958	958	8
245	20241002	143500	223725000	958	958	958	958	8
246	20241002	143400	223717336	958	958	958	958	6
247	20241002	143300	223711588	958	958	958	958	7
248	20241002	143200	223704882	958	958	958	958	8
249	20241002	143100	223697218	958	958	958	958	6
250	20241002	143000	223691470	958	958	958	958	8
251	20241002	142900	223683806	958	958	958	958	8
252	20241002	142800	223676142	958	958	958	958	7
253	20241002	142700	223669436	958	958	958	958	8
254	20241002	142600	223661772	958	958	958	957	16
255	20241002	142500	223646454	958	958	958	958	8
256	20241002	142400	223638790	958	958	958	958	7
257	20241002	142300	223632084	957	960	960	957	1382
258	20241002	142200	222308470	957	960	960	957	56
259	20241002	142100	222254860	960	960	960	960	409
260	20241002	142000	221862220	960	960	960	960	7
261	20241002	141900	221855500	960	960	960	960	8
262	20241002	141800	221847820	960	961	961	960	6
263	20241002	141700	221842056	961	961	961	961	8
264	20241002	141600	221834368	961	961	961	961	7
265	20241002	141500	221827641	961	961	961	961	944
266	20241002	141400	220920457	961	961	961	961	6
267	20241002	141300	220914691	961	961	961	961	308
268	20241002	141200	220618703	961	961	961	961	7
269	20241002	141100	220611976	961	961	961	961	8
270	20241002	141000	220604288	961	961	961	961	6
271	20241002	140900	220598522	961	961	961	961	8
272	20241002	140800	220590834	956	961	961	956	157
273	20241002	140700	220440707	961	961	961	961	8
274	20241002	140600	220433019	961	961	961	961	86
275	20241002	140500	220350373	961	961	961	961	9
276	20241002	140400	220341724	956	961	961	956	306
277	20241002	140300	220049158	961	961	961	961	9
278	20241002	140200	220040509	961	961	961	961	6
279	20241002	140100	220034743	961	960	961	960	158
280	20241002	140000	219883055	960	961	961	960	10
281	20241002	135900	219873451	961	961	961	961	12
282	20241002	135800	219861919	961	961	961	961	8
283	20241002	135700	219854231	961	961	961	961	6
284	20241002	135600	219848465	961	958	961	954	11328
285	20241002	135500	208978683	958	958	958	958	7
286	20241002	135400	208971977	959	959	959	959	6
287	20241002	135300	208966223	959	959	959	959	8
288	20241002	135200	208958551	959	959	959	959	8
289	20241002	135100	208950879	959	959	959	959	7
290	20241002	135000	208944166	959	959	959	959	8
291	20241002	134900	208936494	959	959	959	959	7
292	20241002	134800	208929781	959	959	959	959	8
293	20241002	134700	208922109	959	959	959	959	7
294	20241002	134600	208915396	959	959	959	959	8
295	20241002	134500	208907724	959	959	959	959	6
296	20241002	134400	208901970	959	959	959	959	8
297	20241002	134300	208894298	959	959	959	959	6
298	20241002	134200	208888544	959	959	959	959	9
299	20241002	134100	208879913	959	959	959	959	6
300	20241002	134000	208874159	959	959	959	959	8
301	20241002	133900	208866487	959	959	959	959	7
302	20241002	133800	208859774	959	959	959	959	9
303	20241002	133700	208851143	959	960	960	959	6
304	20241002	133600	208845385	960	960	960	960	10
305	20241002	133500	208835785	960	960	960	960	6
306	20241002	133400	208830025	960	960	960	960	9
307	20241002	133300	208821385	960	960	960	955	2695
308	20241002	133200	206245907	960	960	960	957	1403
309	20241002	133100	204903212	960	960	960	960	540
310	20241002	133000	204384812	960	960	960	960	39
311	20241002	132900	204347372	960	960	960	960	7
312	20241002	132800	204340652	960	960	960	960	139
313	20241002	132700	204207212	960	960	960	960	6
314	20241002	132600	204201452	960	961	961	960	190
315	20241002	132500	204019047	961	961	961	961	6
316	20241002	132400	204013281	961	961	961	961	8
317	20241002	132300	204005593	961	961	961	961	37
318	20241002	132200	203970036	961	961	961	961	7
319	20241002	132100	203963309	961	961	961	958	2937
320	20241002	132000	201149024	961	961	961	961	6
321	20241002	131900	201143258	960	961	961	960	176
322	20241002	131800	200974260	961	961	961	961	6
323	20241002	131700	200968494	960	961	961	960	29
324	20241002	131600	200940635	961	961	961	961	85
325	20241002	131500	200858950	961	961	961	961	9
326	20241002	131400	200850301	961	961	961	961	6
327	20241002	131300	200844535	961	961	961	961	9
328	20241002	131200	200835886	961	961	961	961	6
329	20241002	131100	200830120	961	961	961	961	8
330	20241002	131000	200822432	961	960	961	960	2706
331	20241002	130900	198223147	960	960	960	960	9
332	20241002	130800	198214507	960	960	960	960	601
333	20241002	130700	197637547	960	960	960	960	11
334	20241002	130600	197626987	960	960	960	960	6
335	20241002	130500	197621227	960	960	960	960	10
336	20241002	130400	197611627	959	959	959	959	26
337	20241002	130300	197586693	959	959	959	959	8
338	20241002	130200	197579021	959	959	959	959	6
339	20241002	130100	197573267	959	959	959	959	9
340	20241002	130000	197564636	959	959	959	959	10
341	20241002	125900	197555046	959	959	959	959	10
342	20241002	125800	197545456	959	959	959	959	9
343	20241002	125700	197536825	959	959	959	959	9
344	20241002	125600	197528194	959	959	959	959	6
345	20241002	125500	197522440	959	959	959	957	1008
346	20241002	125400	196557768	959	959	959	959	6
347	20241002	125300	196552014	959	959	959	959	8
348	20241002	125200	196544342	959	959	959	959	9
349	20241002	125100	196535711	959	959	959	957	332
350	20241002	125000	196217973	959	959	959	959	6
351	20241002	124900	196212219	959	960	960	959	8
352	20241002	124800	196204543	960	959	960	959	441
353	20241002	124700	195781622	959	959	959	959	8
354	20241002	124600	195773950	959	959	959	959	705
355	20241002	124500	195097855	959	959	959	959	12
356	20241002	124400	195086347	959	960	960	959	328
357	20241002	124300	194771786	960	958	960	958	3699
358	20241002	124200	191225093	958	959	959	958	8
359	20241002	124100	191217423	959	958	959	958	92
360	20241002	124000	191129285	958	957	958	957	464
361	20241002	123900	190685234	957	957	957	957	6
362	20241002	123800	190679492	957	956	957	956	10
363	20241002	123700	190669924	956	957	957	956	22
364	20241002	123600	190648886	957	957	957	957	3009
365	20241002	123500	187769273	957	957	957	957	6
366	20241002	123400	187763531	955	958	958	955	43
367	20241002	123300	187722442	958	958	958	958	6
368	20241002	123200	187716694	958	958	958	958	8
369	20241002	123100	187709030	958	958	958	958	7
370	20241002	123000	187702324	958	959	959	956	10
371	20241002	122900	187692742	959	959	959	959	6
372	20241002	122800	187686988	959	959	959	959	8
373	20241002	122700	187679316	959	959	959	959	7
374	20241002	122600	187672603	959	959	959	959	8
375	20241002	122500	187664931	959	959	959	959	6
376	20241002	122400	187659177	959	959	959	959	1008
377	20241002	122300	186692505	959	959	959	959	7
378	20241002	122200	186685792	958	958	958	958	438
379	20241002	122100	186266188	958	958	958	958	761
380	20241002	122000	185537150	958	957	958	957	1064
381	20241002	121900	184518900	956	957	957	956	8
382	20241002	121800	184511245	957	957	957	957	8
383	20241002	121700	184503589	957	957	957	957	410
384	20241002	121600	184111219	957	957	957	957	8
385	20241002	121500	184103563	957	957	957	957	7
386	20241002	121400	184096864	957	957	957	957	8
387	20241002	121300	184089208	957	957	957	957	6
388	20241002	121200	184083466	957	957	957	957	8
389	20241002	121100	184075810	957	957	957	957	9
390	20241002	121000	184067197	957	956	957	956	675
391	20241002	120900	183421893	956	956	956	956	8
392	20241002	120800	183414245	956	956	956	956	6
393	20241002	120700	183408509	956	956	956	956	8
394	20241002	120600	183400861	956	956	956	956	7
395	20241002	120500	183394169	956	956	956	956	175
396	20241002	120400	183226869	956	956	956	956	6
397	20241002	120300	183221133	956	956	956	956	8
398	20241002	120200	183213485	956	956	956	956	17
399	20241002	120100	183197233	956	956	956	956	8
400	20241002	120000	183189585	956	956	956	956	6
401	20241002	115900	183183849	955	955	955	955	508
402	20241002	115800	182698709	955	955	955	955	7
403	20241002	115700	182692024	955	955	955	955	8
404	20241002	115600	182684384	955	955	955	955	6
405	20241002	115500	182678654	955	955	955	955	8
406	20241002	115400	182671014	955	955	955	955	7
407	20241002	115300	182664329	955	955	955	955	8
408	20241002	115200	182656689	955	955	955	955	6
409	20241002	115100	182650959	955	955	955	955	8
410	20241002	115000	182643319	955	955	955	955	7
411	20241002	114900	182636634	955	955	955	955	8
412	20241002	114800	182628994	951	957	957	950	10538
413	20241002	114700	172600326	957	957	957	957	8
414	20241002	114600	172592670	957	957	957	957	24
415	20241002	114500	172569702	957	957	957	957	9
416	20241002	114400	172561089	957	957	957	957	6
417	20241002	114300	172555347	957	957	957	957	8
418	20241002	114200	172547691	957	957	957	957	6
419	20241002	114100	172541949	957	957	957	954	187
420	20241002	114000	172363524	957	957	957	957	6
421	20241002	113900	172357782	957	957	957	957	8
422	20241002	113800	172350126	957	957	957	954	645
423	20241002	113700	171733275	957	957	957	957	10
424	20241002	113600	171723705	957	957	957	957	2006
425	20241002	113500	169803963	957	956	957	956	508
426	20241002	113400	169318111	957	957	957	957	7322
427	20241002	113300	162310957	957	957	957	957	7
428	20241002	113200	162304258	957	957	957	957	8
429	20241002	113100	162296602	957	957	957	957	6
430	20241002	113000	162290860	957	957	957	957	8
431	20241002	112900	162283204	957	957	957	957	7
432	20241002	112800	162276505	957	957	957	957	8
433	20241002	112700	162268849	957	957	957	957	6
434	20241002	112600	162263107	957	957	957	957	8
435	20241002	112500	162255451	957	957	957	957	7
436	20241002	112400	162248752	957	957	957	957	8
437	20241002	112300	162241096	957	957	957	957	6
438	20241002	112200	162235354	952	957	957	952	9
439	20241002	112100	162226746	957	957	957	957	6
440	20241002	112000	162221004	957	957	957	957	9
441	20241002	111900	162212391	953	957	957	953	1496
442	20241002	111800	160786076	957	957	957	957	9
443	20241002	111700	160777463	957	957	957	957	6
444	20241002	111600	160771721	957	957	957	957	9
445	20241002	111500	160763108	957	958	958	957	760
446	20241002	111400	160035782	958	958	958	957	16
447	20241002	111300	160020462	958	958	958	958	6
448	20241002	111200	160014714	958	957	958	957	932
449	20241002	111100	159122788	957	957	957	957	119
450	20241002	111000	159008905	957	957	957	957	39
451	20241002	110900	158971582	957	956	957	956	71
452	20241002	110800	158903700	956	956	956	956	5009
453	20241002	110700	154115096	956	956	956	956	8
454	20241002	110600	154107448	956	956	956	956	6
455	20241002	110500	154101712	956	956	956	956	6
456	20241002	110400	154095976	956	956	956	956	9
457	20241002	110300	154087372	956	956	956	956	6
458	20241002	110200	154081636	956	956	956	953	772
459	20241002	110100	153345896	956	956	956	953	308
460	20241002	110000	153052315	954	957	957	954	871
461	20241002	105900	152221360	958	958	958	958	8
462	20241002	105800	152213696	958	958	958	958	6
463	20241002	105700	152207948	958	958	958	958	8
464	20241002	105600	152200284	959	959	959	959	6
465	20241002	105500	152194530	959	959	959	959	49
466	20241002	105400	152147539	959	959	959	959	6
467	20241002	105300	152141785	959	959	959	959	8
468	20241002	105200	152134113	959	959	959	959	6
469	20241002	105100	152128359	959	959	959	959	21
470	20241002	105000	152108220	959	959	959	954	7
471	20241002	104900	152101512	959	959	959	959	8
472	20241002	104800	152093840	959	959	959	959	8
473	20241002	104700	152086168	959	959	959	959	12
474	20241002	104600	152074660	959	959	959	959	6
475	20241002	104500	152068906	959	957	959	957	308
476	20241002	104400	151774134	956	956	956	956	158
477	20241002	104300	151623086	956	956	956	956	9
478	20241002	104200	151614482	953	957	957	953	848
479	20241002	104100	150806252	957	957	957	957	8
480	20241002	104000	150798596	957	957	957	957	6
481	20241002	103900	150792854	957	957	957	952	29
482	20241002	103800	150765201	957	957	957	957	6
483	20241002	103700	150759459	956	956	956	956	8
484	20241002	103600	150751811	957	957	957	957	6
485	20241002	103500	150746069	957	956	957	956	29
486	20241002	103400	150718343	956	953	956	952	840
487	20241002	103300	149917835	958	959	959	953	26
488	20241002	103200	149892998	959	959	959	959	6
489	20241002	103100	149887244	959	959	959	959	8
490	20241002	103000	149879572	959	959	959	959	7
491	20241002	102900	149872859	959	959	959	959	8
492	20241002	102800	149865187	956	958	960	956	12
493	20241002	102700	149853689	960	960	960	958	12
494	20241002	102600	149842175	960	960	960	960	9
495	20241002	102500	149833535	960	960	960	960	6
496	20241002	102400	149827775	960	960	960	960	8
497	20241002	102300	149820095	957	960	960	957	108
498	20241002	102200	149716421	960	960	960	960	9
499	20241002	102100	149707781	960	960	960	960	8
500	20241002	102000	149700101	960	960	960	960	8
501	20241002	101900	149692421	960	960	960	960	6
502	20241002	101800	149686661	961	961	961	961	59
503	20241002	101700	149629962	961	961	961	961	6
504	20241002	101600	149624196	961	961	961	961	9
505	20241002	101500	149615547	961	961	961	961	6
506	20241002	101400	149609781	961	961	961	961	164
507	20241002	101300	149452177	961	956	961	956	1666
508	20241002	101200	147857160	956	952	956	952	216
509	20241002	101100	147651240	954	952	954	952	62
510	20241002	101000	147592114	952	948	952	948	3492
511	20241002	100900	144277059	948	948	948	948	86
512	20241002	100800	144195531	948	948	948	948	8
513	20241002	100700	144187947	948	948	948	948	117
514	20241002	100600	144077031	948	948	948	948	8
515	20241002	100500	144069447	946	946	946	946	1284
516	20241002	100400	142854783	945	946	946	945	8
517	20241002	100300	142847217	946	946	946	946	9
518	20241002	100200	142838703	946	943	946	943	5008
519	20241002	100100	138109005	943	943	943	943	7
520	20241002	100000	138102404	943	943	943	943	13
521	20241002	095900	138090145	940	943	943	940	233
522	20241002	095800	137871107	943	943	943	943	8
523	20241002	095700	137863563	941	943	943	941	46
524	20241002	095600	137820263	943	944	944	943	8
525	20241002	095500	137812713	944	944	944	944	37
526	20241002	095400	137777785	944	944	944	944	8
527	20241002	095300	137770233	944	944	944	944	114
528	20241002	095200	137662617	944	944	944	944	107
529	20241002	095100	137561609	944	944	944	944	6
530	20241002	095000	137555945	944	945	945	944	8
531	20241002	094900	137548389	945	945	945	945	9
532	20241002	094800	137539884	945	945	945	945	6
533	20241002	094700	137534214	945	945	945	945	31
534	20241002	094600	137504919	945	945	945	945	6
535	20241002	094500	137499249	945	945	945	945	78
536	20241002	094400	137425539	945	945	945	945	10
537	20241002	094300	137416089	945	945	945	945	8
538	20241002	094200	137408529	945	945	945	945	6
539	20241002	094100	137402859	945	945	945	945	9
540	20241002	094000	137394354	945	945	945	945	7
541	20241002	093900	137387739	945	945	945	945	10
542	20241002	093800	137378289	945	945	945	945	8
543	20241002	093700	137370729	945	945	945	945	8
544	20241002	093600	137363169	942	945	945	942	24
545	20241002	093500	137340534	945	945	945	945	8
546	20241002	093400	137332974	945	945	945	945	7
547	20241002	093300	137326359	945	945	945	945	8
548	20241002	093200	137318799	945	945	945	945	740
549	20241002	093100	136619499	945	945	945	945	8
550	20241002	093000	136611939	945	945	945	939	10006
551	20241002	092900	127216153	945	945	945	945	13
552	20241002	092800	127203868	940	945	945	940	4007
553	20241002	092700	123437253	945	945	945	945	8
554	20241002	092600	123429693	945	945	945	942	643
555	20241002	092500	122823279	945	942	945	942	5493
556	20241002	092400	117645830	942	942	942	942	7
557	20241002	092300	117639236	942	942	942	942	22
558	20241002	092200	117618512	942	944	944	942	6
559	20241002	092100	117612852	944	944	944	938	36
560	20241002	092000	117578964	940	944	944	940	192
561	20241002	091900	117398460	944	944	944	944	369
562	20241002	091800	117050124	944	944	944	944	21
563	20241002	091700	117030300	943	944	944	942	1720
564	20241002	091600	115409976	943	942	943	942	1028
565	20241002	091500	114441074	942	942	942	942	7
566	20241002	091400	114434480	942	941	942	941	547
567	20241002	091300	113919208	942	942	942	942	6
568	20241002	091200	113913556	943	934	943	934	685
569	20241002	091100	113269194	943	934	943	934	85
570	20241002	091000	113189543	943	943	943	934	340
571	20241002	090900	112871920	934	945	945	934	1659
572	20241002	090800	111319868	945	943	945	943	28805
573	20241002	090700	84101145	945	945	945	945	5
574	20241002	090600	84096420	939	940	945	939	6510
575	20241002	090500	77983331	939	942	942	939	14
576	20241002	090400	77970155	941	945	945	931	265
577	20241002	090300	77723122	950	950	950	950	5
578	20241002	090200	77718372	941	950	950	941	39805
579	20241002	090100	39905494	950	950	950	950	0
580	20241002	090000	39905494	950	900	950	900	44306