KissMeData/004770/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184300	173224440	1600	1600	1600	1600	315
3	20241002	184200	173224440	1600	1600	1600	1600	0
4	20241002	184100	173224440	1600	1600	1600	1600	0
5	20241002	184000	173224440	1600	1600	1600	1600	0
6	20241002	183900	173224440	1600	1600	1600	1600	0
7	20241002	183800	173224440	1600	1600	1600	1600	0
8	20241002	183700	173224440	1600	1600	1600	1600	0
9	20241002	183600	173224440	1600	1600	1600	1600	0
10	20241002	183500	173224440	1600	1600	1600	1600	0
11	20241002	183400	173224440	1600	1600	1600	1600	0
12	20241002	183300	173224440	1600	1600	1600	1600	0
13	20241002	183200	173224440	1600	1600	1600	1600	0
14	20241002	183100	173224440	1600	1600	1600	1600	0
15	20241002	183000	173224440	1600	1600	1600	1600	0
16	20241002	182900	173224440	1600	1600	1600	1600	0
17	20241002	182800	173224440	1600	1600	1600	1600	0
18	20241002	182700	173224440	1600	1600	1600	1600	0
19	20241002	182600	173224440	1600	1600	1600	1600	0
20	20241002	182500	173224440	1600	1600	1600	1600	0
21	20241002	182400	173224440	1600	1600	1600	1600	0
22	20241002	182300	173224440	1600	1600	1600	1600	0
23	20241002	182200	173224440	1600	1600	1600	1600	0
24	20241002	182100	173224440	1600	1600	1600	1600	0
25	20241002	182000	173224440	1600	1600	1600	1600	0
26	20241002	181900	173224440	1600	1600	1600	1600	0
27	20241002	181800	173224440	1600	1600	1600	1600	0
28	20241002	181700	173224440	1600	1600	1600	1600	0
29	20241002	181600	173224440	1600	1600	1600	1600	0
30	20241002	181500	173224440	1600	1600	1600	1600	0
31	20241002	181400	173224440	1600	1600	1600	1600	0
32	20241002	181300	173224440	1600	1600	1600	1600	315
33	20241002	181200	173224440	1600	1600	1600	1600	0
34	20241002	181100	173224440	1600	1600	1600	1600	0
35	20241002	181000	173224440	1600	1600	1600	1600	0
36	20241002	180900	173224440	1600	1600	1600	1600	0
37	20241002	180800	173224440	1600	1600	1600	1600	0
38	20241002	180700	173224440	1600	1600	1600	1600	0
39	20241002	180600	173224440	1600	1600	1600	1600	0
40	20241002	180500	173224440	1600	1600	1600	1600	0
41	20241002	180400	173224440	1600	1600	1600	1600	0
42	20241002	180300	173224440	1600	1600	1600	1600	0
43	20241002	180200	173224440	1600	1600	1600	1600	0
44	20241002	180100	173224440	1600	1600	1600	1600	0
45	20241002	180000	173224440	1600	1600	1600	1600	0
46	20241002	175900	173224440	1600	1600	1600	1600	0
47	20241002	175800	173224440	1600	1600	1600	1600	0
48	20241002	175700	173224440	1600	1600	1600	1600	0
49	20241002	175600	173224440	1600	1600	1600	1600	0
50	20241002	175500	173224440	1600	1600	1600	1600	0
51	20241002	175400	173224440	1600	1600	1600	1600	0
52	20241002	175300	173224440	1600	1600	1600	1600	0
53	20241002	175200	173224440	1600	1600	1600	1600	0
54	20241002	175100	173224440	1600	1600	1600	1600	0
55	20241002	175000	173224440	1600	1600	1600	1600	0
56	20241002	174900	173224440	1600	1600	1600	1600	0
57	20241002	174800	173224440	1600	1600	1600	1600	0
58	20241002	174700	173224440	1600	1600	1600	1600	0
59	20241002	174600	173224440	1600	1600	1600	1600	0
60	20241002	174500	173224440	1600	1600	1600	1600	0
61	20241002	174400	173224440	1600	1600	1600	1600	0
62	20241002	174300	173224440	1600	1600	1600	1600	315
63	20241002	174200	173224440	1600	1600	1600	1600	0
64	20241002	174100	173224440	1600	1600	1600	1600	0
65	20241002	174000	173224440	1600	1600	1600	1600	0
66	20241002	173900	173224440	1600	1600	1600	1600	0
67	20241002	173800	173224440	1600	1600	1600	1600	0
68	20241002	173700	173224440	1600	1600	1600	1600	0
69	20241002	173600	173224440	1600	1600	1600	1600	0
70	20241002	173500	173224440	1600	1600	1600	1600	0
71	20241002	173400	173224440	1600	1600	1600	1600	0
72	20241002	173300	173224440	1600	1600	1600	1600	0
73	20241002	173200	173224440	1600	1600	1600	1600	0
74	20241002	173100	173224440	1600	1600	1600	1600	0
75	20241002	173000	173224440	1600	1600	1600	1600	0
76	20241002	172900	173224440	1600	1600	1600	1600	0
77	20241002	172800	173224440	1600	1600	1600	1600	0
78	20241002	172700	173224440	1600	1600	1600	1600	0
79	20241002	172600	173224440	1600	1600	1600	1600	0
80	20241002	172500	173224440	1600	1600	1600	1600	0
81	20241002	172400	173224440	1600	1600	1600	1600	0
82	20241002	172300	173224440	1600	1600	1600	1600	0
83	20241002	172200	173224440	1600	1600	1600	1600	0
84	20241002	172100	173224440	1600	1600	1600	1600	0
85	20241002	172000	173224440	1600	1600	1600	1600	0
86	20241002	171900	173224440	1600	1600	1600	1600	0
87	20241002	171800	173224440	1600	1600	1600	1600	0
88	20241002	171700	173224440	1600	1600	1600	1600	0
89	20241002	171600	173224440	1600	1600	1600	1600	0
90	20241002	171500	173224440	1600	1600	1600	1600	0
91	20241002	171400	173224440	1600	1600	1600	1600	0
92	20241002	171300	173224440	1600	1600	1600	1600	315
93	20241002	171200	173224440	1600	1600	1600	1600	0
94	20241002	171100	173224440	1600	1600	1600	1600	0
95	20241002	171000	173224440	1600	1600	1600	1600	0
96	20241002	170900	173224440	1600	1600	1600	1600	0
97	20241002	170800	173224440	1600	1600	1600	1600	0
98	20241002	170700	173224440	1600	1600	1600	1600	0
99	20241002	170600	173224440	1600	1600	1600	1600	0
100	20241002	170500	173224440	1600	1600	1600	1600	0
101	20241002	170400	173224440	1600	1600	1600	1600	0
102	20241002	170300	173224440	1600	1600	1600	1600	0
103	20241002	170200	173224440	1600	1600	1600	1600	0
104	20241002	170100	173224440	1600	1600	1600	1600	0
105	20241002	170000	173224440	1600	1600	1600	1600	0
106	20241002	165900	173224440	1600	1600	1600	1600	0
107	20241002	165800	173224440	1600	1600	1600	1600	0
108	20241002	165700	173224440	1600	1600	1600	1600	0
109	20241002	165600	173224440	1600	1600	1600	1600	0
110	20241002	165500	173224440	1600	1600	1600	1600	0
111	20241002	165400	173224440	1600	1600	1600	1600	0
112	20241002	165300	173224440	1600	1600	1600	1600	0
113	20241002	165200	173224440	1600	1600	1600	1600	0
114	20241002	165100	173224440	1600	1600	1600	1600	0
115	20241002	165000	173224440	1600	1600	1600	1600	0
116	20241002	164900	173224440	1600	1600	1600	1600	0
117	20241002	164800	173224440	1600	1600	1600	1600	0
118	20241002	164700	173224440	1600	1600	1600	1600	0
119	20241002	164600	173224440	1600	1600	1600	1600	0
120	20241002	164500	173224440	1600	1600	1600	1600	0
121	20241002	164400	173224440	1600	1600	1600	1600	0
122	20241002	164300	173224440	1600	1600	1600	1600	315
123	20241002	164200	173224440	1600	1600	1600	1600	0
124	20241002	164100	173224440	1600	1600	1600	1600	0
125	20241002	164000	173224440	1600	1600	1600	1600	0
126	20241002	163900	173224440	1600	1600	1600	1600	0
127	20241002	163800	173224440	1600	1600	1600	1600	0
128	20241002	163700	173224440	1600	1600	1600	1600	0
129	20241002	163600	173224440	1600	1600	1600	1600	0
130	20241002	163500	173224440	1600	1600	1600	1600	0
131	20241002	163400	173224440	1600	1600	1600	1600	0
132	20241002	163300	173224440	1600	1600	1600	1600	0
133	20241002	163200	173224440	1600	1600	1600	1600	0
134	20241002	163100	173224440	1600	1600	1600	1600	0
135	20241002	163000	173224440	1600	1600	1600	1600	0
136	20241002	162900	173224440	1600	1600	1600	1600	0
137	20241002	162800	173224440	1600	1600	1600	1600	0
138	20241002	162700	173224440	1600	1600	1600	1600	0
139	20241002	162600	173224440	1600	1600	1600	1600	0
140	20241002	162500	173224440	1600	1600	1600	1600	0
141	20241002	162400	173224440	1600	1600	1600	1600	0
142	20241002	162300	173224440	1600	1600	1600	1600	0
143	20241002	162200	173224440	1600	1600	1600	1600	0
144	20241002	162100	173224440	1600	1600	1600	1600	0
145	20241002	162000	173224440	1600	1600	1600	1600	0
146	20241002	161900	173224440	1600	1600	1600	1600	0
147	20241002	161800	173224440	1600	1600	1600	1600	0
148	20241002	161700	173224440	1600	1600	1600	1600	0
149	20241002	161600	173224440	1600	1600	1600	1600	0
150	20241002	161500	173224440	1600	1600	1600	1600	0
151	20241002	161400	173224440	1600	1600	1600	1600	0
152	20241002	161300	173224440	1600	1600	1600	1600	315
153	20241002	161200	173224440	1600	1600	1600	1600	0
154	20241002	161100	173224440	1600	1600	1600	1600	0
155	20241002	161000	173224440	1600	1600	1600	1600	0
156	20241002	160900	173224440	1600	1600	1600	1600	0
157	20241002	160800	173224440	1600	1600	1600	1600	0
158	20241002	160700	173224440	1600	1600	1600	1600	0
159	20241002	160600	173224440	1600	1600	1600	1600	0
160	20241002	160500	173224440	1600	1600	1600	1600	0
161	20241002	160400	173224440	1600	1600	1600	1600	0
162	20241002	160300	173224440	1600	1600	1600	1600	0
163	20241002	160200	173224440	1600	1600	1600	1600	0
164	20241002	160100	173224440	1600	1600	1600	1600	0
165	20241002	160000	173224440	1600	1600	1600	1600	0
166	20241002	155900	173224440	1600	1600	1600	1600	0
167	20241002	155800	173224440	1600	1600	1600	1600	0
168	20241002	155700	173224440	1600	1600	1600	1600	0
169	20241002	155600	173224440	1600	1600	1600	1600	0
170	20241002	155500	173224440	1600	1600	1600	1600	0
171	20241002	155400	173224440	1600	1600	1600	1600	0
172	20241002	155300	173224440	1600	1600	1600	1600	0
173	20241002	155200	173224440	1600	1600	1600	1600	0
174	20241002	155100	173224440	1600	1600	1600	1600	0
175	20241002	155000	173224440	1600	1600	1600	1600	0
176	20241002	154900	173224440	1600	1600	1600	1600	0
177	20241002	154800	173224440	1600	1600	1600	1600	0
178	20241002	154700	173224440	1600	1600	1600	1600	0
179	20241002	154600	173224440	1600	1600	1600	1600	0
180	20241002	154500	173224440	1600	1600	1600	1600	0
181	20241002	154400	173224440	1600	1600	1600	1600	0
182	20241002	154300	173224440	1600	1600	1600	1600	315
183	20241002	154200	173224440	1600	1600	1600	1600	0
184	20241002	154100	173224440	1600	1600	1600	1600	0
185	20241002	154000	173224440	1600	1600	1600	1600	0
186	20241002	153900	173224440	1600	1600	1600	1600	0
187	20241002	153800	173224440	1600	1600	1600	1600	0
188	20241002	153700	173224440	1600	1600	1600	1600	0
189	20241002	153600	173224440	1600	1600	1600	1600	0
190	20241002	153500	173224440	1600	1600	1600	1600	0
191	20241002	153400	173224440	1600	1600	1600	1600	0
192	20241002	153300	173224440	1600	1600	1600	1600	0
193	20241002	153200	173224440	1600	1600	1600	1600	0
194	20241002	153100	173224440	1600	1600	1600	1600	0
195	20241002	153000	173224440	1600	1600	1600	1600	315
196	20241002	152900	172720440	1601	1601	1601	1601	0
197	20241002	152800	172720440	1601	1601	1601	1601	0
198	20241002	152700	172720440	1601	1601	1601	1601	0
199	20241002	152600	172720440	1601	1601	1601	1601	0
200	20241002	152500	172720440	1601	1601	1601	1601	0
201	20241002	152400	172720440	1601	1601	1601	1601	0
202	20241002	152300	172720440	1601	1601	1601	1601	0
203	20241002	152200	172720440	1601	1601	1601	1601	0
204	20241002	152100	172720440	1601	1601	1601	1601	0
205	20241002	152000	172720440	1601	1601	1601	1601	0
206	20241002	151900	172720440	1601	1601	1601	1601	2
207	20241002	151800	172717238	1601	1600	1601	1600	201
208	20241002	151700	172395637	1600	1600	1600	1600	23
209	20241002	151600	172358837	1600	1600	1600	1600	1
210	20241002	151500	172357237	1600	1600	1600	1600	630
211	20241002	151400	171349237	1600	1600	1600	1600	0
212	20241002	151300	171349237	1600	1593	1600	1591	501
213	20241002	151200	170551770	1600	1600	1600	1600	1
214	20241002	151100	170550170	1593	1595	1595	1593	1500
215	20241002	151000	168158781	1600	1600	1600	1600	0
216	20241002	150900	168158781	1600	1600	1600	1600	0
217	20241002	150800	168158781	1600	1597	1600	1594	5898
218	20241002	150700	158749733	1600	1600	1600	1600	0
219	20241002	150600	158749733	1600	1598	1600	1597	501
220	20241002	150500	157949599	1600	1600	1600	1600	0
221	20241002	150400	157949599	1600	1600	1600	1600	0
222	20241002	150300	157949599	1600	1600	1600	1598	478
223	20241002	150200	157184833	1607	1598	1607	1598	1001
224	20241002	150100	155585226	1607	1607	1607	1607	0
225	20241002	150000	155585226	1607	1607	1607	1607	86
226	20241002	145900	155447024	1608	1608	1608	1608	0
227	20241002	145800	155447024	1608	1599	1608	1599	517
228	20241002	145700	154620323	1608	1600	1608	1600	202
229	20241002	145600	154297103	1608	1608	1608	1608	0
230	20241002	145500	154297103	1608	1608	1608	1608	0
231	20241002	145400	154297103	1608	1603	1608	1603	51
232	20241002	145300	154215345	1608	1608	1608	1608	0
233	20241002	145200	154215345	1608	1608	1608	1608	0
234	20241002	145100	154215345	1608	1607	1608	1607	300
235	20241002	145000	153733070	1608	1608	1608	1608	0
236	20241002	144900	153733070	1608	1608	1608	1608	0
237	20241002	144800	153733070	1608	1608	1608	1608	0
238	20241002	144700	153733070	1608	1608	1608	1608	0
239	20241002	144600	153733070	1608	1608	1608	1608	0
240	20241002	144500	153733070	1608	1608	1608	1608	0
241	20241002	144400	153733070	1608	1608	1608	1608	0
242	20241002	144300	153733070	1608	1608	1608	1608	0
243	20241002	144200	153733070	1608	1608	1608	1608	0
244	20241002	144100	153733070	1608	1608	1608	1608	0
245	20241002	144000	153733070	1608	1608	1608	1608	0
246	20241002	143900	153733070	1608	1608	1608	1608	0
247	20241002	143800	153733070	1608	1608	1608	1608	0
248	20241002	143700	153733070	1608	1608	1608	1608	0
249	20241002	143600	153733070	1608	1608	1608	1608	0
250	20241002	143500	153733070	1608	1608	1608	1608	0
251	20241002	143400	153733070	1608	1608	1608	1608	0
252	20241002	143300	153733070	1608	1608	1608	1608	2
253	20241002	143200	153729854	1595	1606	1606	1595	5550
254	20241002	143100	144850198	1612	1612	1612	1612	1
255	20241002	143000	144848586	1606	1606	1606	1606	20
256	20241002	142900	144816466	1614	1614	1614	1614	0
257	20241002	142800	144816466	1614	1614	1614	1614	0
258	20241002	142700	144816466	1614	1614	1614	1614	0
259	20241002	142600	144816466	1614	1614	1614	1614	1
260	20241002	142500	144814852	1613	1613	1613	1613	605
261	20241002	142400	143838987	1613	1613	1613	1613	0
262	20241002	142300	143838987	1613	1612	1613	1612	2000
263	20241002	142200	140613506	1614	1614	1614	1614	0
264	20241002	142100	140613506	1614	1614	1614	1614	0
265	20241002	142000	140613506	1614	1614	1614	1614	0
266	20241002	141900	140613506	1614	1614	1614	1614	2
267	20241002	141800	140610278	1614	1610	1614	1610	1027
268	20241002	141700	138956525	1609	1601	1609	1601	13551
269	20241002	141600	117210818	1600	1600	1600	1600	712
270	20241002	141500	116071618	1600	1600	1600	1600	375
271	20241002	141400	115471618	1600	1600	1600	1600	1
272	20241002	141300	115470018	1599	1599	1599	1599	2
273	20241002	141200	115466820	1600	1600	1600	1599	7
274	20241002	141100	115455624	1599	1599	1599	1599	533
275	20241002	141000	114603357	1600	1600	1600	1600	0
276	20241002	140900	114603357	1600	1600	1600	1600	0
277	20241002	140800	114603357	1600	1600	1600	1600	0
278	20241002	140700	114603357	1600	1600	1600	1600	1
279	20241002	140600	114601757	1599	1599	1599	1599	13
280	20241002	140500	114580970	1600	1600	1600	1600	3
281	20241002	140400	114576170	1600	1600	1600	1600	58
282	20241002	140300	114483370	1600	1600	1600	1600	1
283	20241002	140200	114481770	1600	1600	1600	1600	0
284	20241002	140100	114481770	1600	1600	1600	1600	0
285	20241002	140000	114481770	1600	1600	1600	1600	3
286	20241002	135900	114476970	1600	1600	1600	1600	200
287	20241002	135800	114156970	1600	1600	1600	1600	1
288	20241002	135700	114155370	1599	1599	1599	1599	1
289	20241002	135600	114153771	1600	1600	1600	1600	0
290	20241002	135500	114153771	1600	1600	1600	1600	1
291	20241002	135400	114152171	1599	1600	1600	1599	383
292	20241002	135300	113539751	1600	1600	1600	1600	1
293	20241002	135200	113538151	1600	1600	1600	1600	3
294	20241002	135100	113533351	1600	1600	1600	1600	2
295	20241002	135000	113530151	1600	1600	1600	1600	66
296	20241002	134900	113424551	1599	1599	1599	1599	0
297	20241002	134800	113424551	1599	1599	1599	1599	10
298	20241002	134700	113408561	1600	1600	1600	1600	0
299	20241002	134600	113408561	1600	1600	1600	1600	0
300	20241002	134500	113408561	1600	1600	1600	1600	0
301	20241002	134400	113408561	1600	1600	1600	1600	0
302	20241002	134300	113408561	1600	1600	1600	1600	1
303	20241002	134200	113406961	1599	1600	1600	1599	399
304	20241002	134100	112768880	1599	1599	1599	1599	238
305	20241002	134000	112388318	1599	1599	1599	1599	35
306	20241002	133900	112332353	1599	1599	1599	1599	127
307	20241002	133800	112129280	1600	1600	1600	1600	0
308	20241002	133700	112129280	1600	1600	1600	1600	1
309	20241002	133600	112127680	1599	1599	1599	1599	0
310	20241002	133500	112127680	1599	1599	1599	1599	6
311	20241002	133400	112118086	1599	1599	1599	1599	315
312	20241002	133300	111614401	1600	1600	1600	1600	0
313	20241002	133200	111614401	1600	1600	1600	1600	0
314	20241002	133100	111614401	1600	1600	1600	1600	0
315	20241002	133000	111614401	1600	1600	1600	1600	0
316	20241002	132900	111614401	1600	1600	1600	1600	0
317	20241002	132800	111614401	1600	1600	1600	1600	732
318	20241002	132700	110443201	1600	1600	1600	1600	0
319	20241002	132600	110443201	1600	1600	1600	1600	1
320	20241002	132500	110441601	1598	1598	1598	1598	8
321	20241002	132400	110428817	1598	1599	1599	1598	303
322	20241002	132300	109944322	1599	1599	1599	1599	0
323	20241002	132200	109944322	1599	1599	1599	1599	0
324	20241002	132100	109944322	1599	1599	1599	1599	0
325	20241002	132000	109944322	1599	1599	1599	1599	0
326	20241002	131900	109944322	1599	1599	1599	1599	0
327	20241002	131800	109944322	1599	1599	1599	1599	100
328	20241002	131700	109784422	1600	1599	1600	1599	11
329	20241002	131600	109766832	1599	1599	1599	1599	174
330	20241002	131500	109488606	1600	1600	1600	1600	0
331	20241002	131400	109488606	1600	1600	1600	1600	4
332	20241002	131300	109482206	1600	1600	1600	1600	83
333	20241002	131200	109349406	1600	1600	1600	1600	0
334	20241002	131100	109349406	1600	1600	1600	1600	568
335	20241002	131000	108440606	1600	1600	1600	1600	0
336	20241002	130900	108440606	1600	1600	1600	1600	0
337	20241002	130800	108440606	1600	1600	1600	1600	0
338	20241002	130700	108440606	1600	1599	1600	1599	14
339	20241002	130600	108418219	1599	1599	1599	1599	38
340	20241002	130500	108357457	1599	1599	1599	1599	35
341	20241002	130400	108301492	1599	1599	1599	1599	38
342	20241002	130300	108240730	1599	1599	1599	1599	38
343	20241002	130200	108179968	1599	1599	1599	1599	39
344	20241002	130100	108117607	1599	1599	1599	1599	22
345	20241002	130000	108082429	1599	1599	1599	1599	26
346	20241002	125900	108040855	1599	1599	1599	1599	34
347	20241002	125800	107986489	1599	1600	1600	1599	84
348	20241002	125700	107852172	1599	1599	1599	1599	50
349	20241002	125600	107772222	1600	1600	1600	1600	0
350	20241002	125500	107772222	1600	1600	1600	1600	100
351	20241002	125400	107612222	1600	1600	1600	1600	0
352	20241002	125300	107612222	1600	1600	1600	1600	0
353	20241002	125200	107612222	1600	1599	1600	1599	896
354	20241002	125100	106179517	1600	1600	1600	1600	0
355	20241002	125000	106179517	1600	1600	1600	1600	0
356	20241002	124900	106179517	1600	1600	1600	1600	0
357	20241002	124800	106179517	1600	1600	1600	1600	0
358	20241002	124700	106179517	1600	1599	1600	1599	12
359	20241002	124600	106160328	1600	1600	1600	1600	0
360	20241002	124500	106160328	1600	1600	1600	1600	0
361	20241002	124400	106160328	1600	1600	1600	1600	0
362	20241002	124300	106160328	1600	1600	1600	1600	0
363	20241002	124200	106160328	1600	1600	1600	1600	0
364	20241002	124100	106160328	1600	1600	1600	1600	6
365	20241002	124000	106150728	1600	1600	1600	1600	0
366	20241002	123900	106150728	1600	1600	1600	1600	400
367	20241002	123800	105510728	1600	1600	1600	1600	300
368	20241002	123700	105030728	1600	1600	1600	1600	1
369	20241002	123600	105029128	1600	1600	1601	1600	18
370	20241002	123500	105000326	1602	1600	1602	1600	2
371	20241002	123400	104997124	1602	1601	1602	1601	1068
372	20241002	123300	103287255	1601	1601	1601	1601	100
373	20241002	123200	103127155	1601	1601	1601	1601	0
374	20241002	123100	103127155	1601	1601	1601	1601	0
375	20241002	123000	103127155	1601	1601	1601	1601	0
376	20241002	122900	103127155	1601	1601	1601	1601	0
377	20241002	122800	103127155	1601	1601	1601	1601	861
378	20241002	122700	101748694	1601	1601	1601	1601	187
379	20241002	122600	101449307	1601	1601	1601	1601	1
380	20241002	122500	101447706	1600	1599	1600	1597	2119
381	20241002	122400	98057562	1600	1600	1600	1600	0
382	20241002	122300	98057562	1600	1600	1600	1600	10
383	20241002	122200	98041562	1600	1600	1600	1600	83
384	20241002	122100	97908762	1600	1600	1600	1600	1
385	20241002	122000	97907162	1598	1599	1599	1598	200
386	20241002	121900	97587479	1600	1600	1600	1600	0
387	20241002	121800	97587479	1600	1599	1600	1599	103
388	20241002	121700	97422781	1599	1599	1599	1599	1
389	20241002	121600	97421182	1600	1600	1600	1600	1
390	20241002	121500	97419582	1599	1599	1599	1599	0
391	20241002	121400	97419582	1599	1599	1599	1599	600
392	20241002	121300	96460182	1599	1599	1599	1599	0
393	20241002	121200	96460182	1599	1599	1599	1599	0
394	20241002	121100	96460182	1599	1599	1599	1599	0
395	20241002	121000	96460182	1599	1599	1599	1599	0
396	20241002	120900	96460182	1599	1599	1599	1599	2
397	20241002	120800	96456984	1601	1601	1601	1601	0
398	20241002	120700	96456984	1601	1601	1601	1601	0
399	20241002	120600	96456984	1601	1601	1601	1601	0
400	20241002	120500	96456984	1601	1601	1601	1601	2
401	20241002	120400	96453782	1601	1601	1601	1601	0
402	20241002	120300	96453782	1601	1601	1601	1601	20
403	20241002	120200	96421762	1601	1601	1601	1601	0
404	20241002	120100	96421762	1601	1601	1601	1601	0
405	20241002	120000	96421762	1601	1601	1601	1601	0
406	20241002	115900	96421762	1601	1601	1601	1601	25
407	20241002	115800	96381737	1601	1599	1601	1599	14
408	20241002	115700	96359349	1599	1599	1599	1599	27
409	20241002	115600	96316176	1599	1599	1599	1599	35
410	20241002	115500	96260211	1599	1599	1599	1599	29
411	20241002	115400	96213840	1599	1599	1599	1599	546
412	20241002	115300	95340786	1601	1601	1601	1601	0
413	20241002	115200	95340786	1601	1601	1601	1601	0
414	20241002	115100	95340786	1601	1601	1601	1601	0
415	20241002	115000	95340786	1601	1601	1601	1601	0
416	20241002	114900	95340786	1601	1601	1601	1601	136
417	20241002	114800	95123050	1601	1601	1601	1601	2
418	20241002	114700	95119848	1601	1601	1602	1599	196
419	20241002	114600	94806298	1601	1601	1601	1601	3
420	20241002	114500	94801495	1602	1602	1602	1602	0
421	20241002	114400	94801495	1602	1602	1602	1602	0
422	20241002	114300	94801495	1602	1602	1602	1601	32
423	20241002	114200	94750260	1602	1602	1602	1602	0
424	20241002	114100	94750260	1602	1602	1602	1602	0
425	20241002	114000	94750260	1602	1602	1602	1602	1
426	20241002	113900	94748658	1602	1602	1602	1602	0
427	20241002	113800	94748658	1602	1602	1602	1602	0
428	20241002	113700	94748658	1602	1599	1602	1599	145
429	20241002	113600	94516800	1600	1600	1600	1600	105
430	20241002	113500	94348800	1600	1600	1600	1600	10
431	20241002	113400	94332800	1600	1600	1600	1600	0
432	20241002	113300	94332800	1600	1600	1600	1600	0
433	20241002	113200	94332800	1600	1600	1600	1600	1
434	20241002	113100	94331200	1599	1599	1599	1599	2
435	20241002	113000	94328002	1602	1602	1602	1602	250
436	20241002	112900	93927502	1599	1599	1599	1599	3
437	20241002	112800	93922705	1602	1602	1602	1602	0
438	20241002	112700	93922705	1602	1599	1602	1599	55
439	20241002	112600	93834757	1602	1596	1602	1596	501
440	20241002	112500	93035155	1596	1596	1596	1596	31
441	20241002	112400	92985679	1596	1599	1599	1596	1000
442	20241002	112300	91389469	1603	1603	1603	1598	1002
443	20241002	112200	89787327	1601	1601	1603	1601	9
444	20241002	112100	89772906	1603	1603	1603	1603	0
445	20241002	112000	89772906	1603	1603	1603	1603	0
446	20241002	111900	89772906	1603	1603	1603	1603	0
447	20241002	111800	89772906	1603	1603	1603	1603	0
448	20241002	111700	89772906	1603	1603	1603	1603	0
449	20241002	111600	89772906	1603	1603	1603	1603	1
450	20241002	111500	89771303	1601	1601	1601	1601	2942
451	20241002	111400	85061161	1601	1601	1601	1601	0
452	20241002	111300	85061161	1601	1601	1601	1601	0
453	20241002	111200	85061161	1601	1601	1601	1601	28
454	20241002	111100	85016333	1601	1601	1601	1601	14
455	20241002	111000	84993919	1601	1601	1601	1601	7
456	20241002	110900	84982712	1601	1601	1601	1601	0
457	20241002	110800	84982712	1601	1601	1601	1601	0
458	20241002	110700	84982712	1601	1601	1601	1601	244
459	20241002	110600	84592068	1601	1601	1601	1601	0
460	20241002	110500	84592068	1601	1601	1601	1601	0
461	20241002	110400	84592068	1601	1600	1601	1600	1271
462	20241002	110300	82558351	1600	1600	1600	1600	0
463	20241002	110200	82558351	1600	1600	1600	1600	73
464	20241002	110100	82441551	1600	1599	1600	1599	7868
465	20241002	110000	69853151	1601	1601	1601	1601	0
466	20241002	105900	69853151	1601	1601	1601	1601	1
467	20241002	105800	69851550	1599	1599	1599	1599	0
468	20241002	105700	69851550	1599	1599	1599	1599	67
469	20241002	105600	69744417	1599	1599	1599	1599	283
470	20241002	105500	69291900	1602	1602	1602	1602	0
471	20241002	105400	69291900	1602	1602	1602	1602	79
472	20241002	105300	69165342	1602	1602	1602	1602	26
473	20241002	105200	69123690	1602	1602	1602	1602	0
474	20241002	105100	69123690	1602	1602	1602	1602	0
475	20241002	105000	69123690	1602	1602	1602	1602	0
476	20241002	104900	69123690	1602	1602	1602	1602	0
477	20241002	104800	69123690	1602	1602	1602	1602	0
478	20241002	104700	69123690	1602	1602	1602	1602	0
479	20241002	104600	69123690	1602	1599	1603	1599	34
480	20241002	104500	69069290	1603	1599	1603	1599	32
481	20241002	104400	69018118	1599	1599	1599	1599	183
482	20241002	104300	68725501	1603	1603	1603	1603	1
483	20241002	104200	68723898	1599	1599	1599	1599	2
484	20241002	104100	68720700	1603	1603	1603	1603	0
485	20241002	104000	68720700	1603	1603	1603	1603	0
486	20241002	103900	68720700	1603	1602	1603	1602	1001
487	20241002	103800	67117097	1603	1603	1603	1603	4
488	20241002	103700	67110685	1596	1603	1603	1596	2500
489	20241002	103600	63110518	1603	1603	1603	1603	199
490	20241002	103500	62791521	1603	1603	1603	1603	358
491	20241002	103400	62217647	1600	1600	1600	1600	145
492	20241002	103300	61985647	1600	1603	1603	1600	202
493	20241002	103200	61662128	1603	1603	1603	1603	45
494	20241002	103100	61589993	1603	1603	1603	1603	75
495	20241002	103000	61469768	1603	1602	1603	1602	13
496	20241002	102900	61448933	1603	1602	1603	1602	76
497	20241002	102800	61327143	1602	1603	1603	1602	27
498	20241002	102700	61283863	1604	1603	1604	1603	739
499	20241002	102600	60099043	1603	1599	1603	1599	1308
500	20241002	102500	58006983	1599	1599	1599	1599	237
501	20241002	102400	57628020	1599	1598	1599	1598	150
502	20241002	102300	57388261	1598	1597	1598	1597	68
503	20241002	102200	57279602	1598	1595	1598	1595	152
504	20241002	102100	57036886	1595	1595	1595	1595	52
505	20241002	102000	56953946	1595	1595	1596	1595	44
506	20241002	101900	56883765	1595	1595	1595	1595	239
507	20241002	101800	56502560	1595	1595	1595	1595	42
508	20241002	101700	56435570	1595	1595	1595	1595	34
509	20241002	101600	56381340	1596	1590	1597	1590	6568
510	20241002	101500	45937858	1589	1587	1589	1587	634
511	20241002	101400	44930810	1587	1586	1587	1586	1121
512	20241002	101300	43152883	1585	1585	1585	1585	1082
513	20241002	101200	41437913	1585	1585	1585	1585	58
514	20241002	101100	41345983	1585	1585	1585	1585	43
515	20241002	101000	41277828	1585	1585	1585	1585	29
516	20241002	100900	41231863	1585	1585	1585	1585	46
517	20241002	100800	41158953	1585	1585	1585	1585	42
518	20241002	100700	41092383	1586	1586	1586	1586	46
519	20241002	100600	41019427	1586	1586	1586	1586	39
520	20241002	100500	40957573	1586	1586	1586	1586	58
521	20241002	100400	40865585	1586	1586	1586	1586	21
522	20241002	100300	40832279	1580	1581	1586	1580	770
523	20241002	100200	39614939	1581	1580	1581	1580	433
524	20241002	100100	38930671	1580	1580	1580	1580	52
525	20241002	100000	38848511	1580	1581	1581	1580	77
526	20241002	095900	38726836	1581	1580	1581	1580	586
527	20241002	095800	37800955	1580	1578	1580	1578	92
528	20241002	095700	37655775	1575	1575	1575	1575	0
529	20241002	095600	37655775	1575	1575	1575	1575	2607
530	20241002	095500	33549750	1575	1575	1575	1575	38
531	20241002	095400	33489900	1575	1575	1575	1575	47
532	20241002	095300	33415875	1575	1575	1575	1575	30
533	20241002	095200	33368625	1575	1575	1575	1575	31
534	20241002	095100	33319800	1575	1575	1575	1575	53
535	20241002	095000	33236325	1575	1575	1575	1575	44
536	20241002	094900	33167025	1575	1575	1575	1575	40
537	20241002	094800	33104025	1575	1575	1575	1575	20
538	20241002	094700	33072525	1575	1575	1575	1575	201
539	20241002	094600	32755950	1575	1569	1575	1569	2002
540	20241002	094500	29613528	1569	1569	1569	1569	31
541	20241002	094400	29564889	1569	1569	1569	1569	59
542	20241002	094300	29472318	1569	1569	1569	1569	55
543	20241002	094200	29386023	1569	1569	1569	1569	41
544	20241002	094100	29321694	1569	1569	1569	1569	27
545	20241002	094000	29279331	1570	1570	1570	1570	60
546	20241002	093900	29185131	1570	1570	1570	1570	35
547	20241002	093800	29130181	1570	1570	1570	1570	45
548	20241002	093700	29059531	1570	1570	1570	1570	53
549	20241002	093600	28976321	1570	1570	1570	1561	8546
550	20241002	093500	15625623	1570	1570	1570	1570	64
551	20241002	093400	15525143	1570	1570	1570	1570	55
552	20241002	093300	15438793	1570	1575	1575	1565	745
553	20241002	093200	14272526	1575	1575	1575	1575	30
554	20241002	093100	14225276	1575	1575	1575	1575	49
555	20241002	093000	14148101	1575	1575	1575	1575	42
556	20241002	092900	14081951	1575	1575	1575	1575	52
557	20241002	092800	14000051	1575	1575	1575	1565	70
558	20241002	092700	13890345	1575	1575	1575	1575	27
559	20241002	092600	13847820	1575	1575	1575	1567	345
560	20241002	092500	13306749	1575	1575	1575	1575	35
561	20241002	092400	13251624	1575	1575	1575	1575	33
562	20241002	092300	13199649	1575	1575	1576	1575	58
563	20241002	092200	13108298	1575	1575	1575	1575	29
564	20241002	092100	13062623	1575	1575	1575	1575	30
565	20241002	092000	13015373	1576	1576	1576	1576	41
566	20241002	091900	12950757	1575	1574	1575	1567	4364
567	20241002	091800	6082801	1574	1574	1574	1574	40
568	20241002	091700	6019841	1574	1567	1574	1567	40
569	20241002	091600	5956902	1574	1573	1574	1573	51
570	20241002	091500	5876678	1573	1573	1573	1573	25
571	20241002	091400	5837353	1568	1568	1568	1568	186
572	20241002	091300	5545705	1573	1567	1573	1567	54
573	20241002	091200	5460919	1567	1573	1573	1567	59
574	20241002	091100	5368460	1567	1572	1572	1567	301
575	20241002	091000	4896693	1572	1567	1572	1565	555
576	20241002	090900	4027355	1574	1574	1574	1570	56
577	20241002	090800	3939291	1574	1575	1576	1570	194
578	20241002	090700	3633886	1576	1577	1577	1575	45
579	20241002	090600	3562975	1577	1577	1577	1577	42
580	20241002	090500	3496741	1577	1578	1578	1570	153
581	20241002	090400	3256122	1578	1578	1578	1578	395
582	20241002	090300	2632812	1578	1578	1579	1578	35
583	20241002	090200	2577575	1579	1580	1580	1570	1135
584	20241002	090100	795280	1580	1580	1580	1571	138
585	20241002	090000	577890	1580	1570	1580	1570	368