KissMeData/004770/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184300	529124445	1697	1697	1697	1697	5951
3	20241108	184200	529124445	1697	1697	1697	1697	0
4	20241108	184100	529124445	1697	1697	1697	1697	0
5	20241108	184000	529124445	1697	1697	1697	1697	0
6	20241108	183900	529124445	1697	1697	1697	1697	0
7	20241108	183800	529124445	1697	1697	1697	1697	0
8	20241108	183700	529124445	1697	1697	1697	1697	0
9	20241108	183600	529124445	1697	1697	1697	1697	0
10	20241108	183500	529124445	1697	1697	1697	1697	0
11	20241108	183400	529124445	1697	1697	1697	1697	0
12	20241108	183300	529124445	1697	1697	1697	1697	0
13	20241108	183200	529124445	1697	1697	1697	1697	0
14	20241108	183100	529124445	1697	1697	1697	1697	0
15	20241108	183000	529124445	1697	1697	1697	1697	0
16	20241108	182900	529124445	1697	1697	1697	1697	0
17	20241108	182800	529124445	1697	1697	1697	1697	0
18	20241108	182700	529124445	1697	1697	1697	1697	0
19	20241108	182600	529124445	1697	1697	1697	1697	0
20	20241108	182500	529124445	1697	1697	1697	1697	0
21	20241108	182400	529124445	1697	1697	1697	1697	0
22	20241108	182300	529124445	1697	1697	1697	1697	0
23	20241108	182200	529124445	1697	1697	1697	1697	0
24	20241108	182100	529124445	1697	1697	1697	1697	0
25	20241108	182000	529124445	1697	1697	1697	1697	0
26	20241108	181900	529124445	1697	1697	1697	1697	0
27	20241108	181800	529124445	1697	1697	1697	1697	0
28	20241108	181700	529124445	1697	1697	1697	1697	0
29	20241108	181600	529124445	1697	1697	1697	1697	0
30	20241108	181500	529124445	1697	1697	1697	1697	0
31	20241108	181400	529124445	1697	1697	1697	1697	0
32	20241108	181300	529124445	1697	1697	1697	1697	5951
33	20241108	181200	529124445	1697	1697	1697	1697	0
34	20241108	181100	529124445	1697	1697	1697	1697	0
35	20241108	181000	529124445	1697	1697	1697	1697	0
36	20241108	180900	529124445	1697	1697	1697	1697	0
37	20241108	180800	529124445	1697	1697	1697	1697	0
38	20241108	180700	529124445	1697	1697	1697	1697	0
39	20241108	180600	529124445	1697	1697	1697	1697	0
40	20241108	180500	529124445	1697	1697	1697	1697	0
41	20241108	180400	529124445	1697	1697	1697	1697	0
42	20241108	180300	529124445	1697	1697	1697	1697	0
43	20241108	180200	529124445	1697	1697	1697	1697	0
44	20241108	180100	529124445	1697	1697	1697	1697	0
45	20241108	180000	529124445	1697	1697	1697	1697	0
46	20241108	175900	529124445	1697	1697	1697	1697	0
47	20241108	175800	529124445	1697	1697	1697	1697	0
48	20241108	175700	529124445	1697	1697	1697	1697	0
49	20241108	175600	529124445	1697	1697	1697	1697	0
50	20241108	175500	529124445	1697	1697	1697	1697	0
51	20241108	175400	529124445	1697	1697	1697	1697	0
52	20241108	175300	529124445	1697	1697	1697	1697	0
53	20241108	175200	529124445	1697	1697	1697	1697	0
54	20241108	175100	529124445	1697	1697	1697	1697	0
55	20241108	175000	529124445	1697	1697	1697	1697	0
56	20241108	174900	529124445	1697	1697	1697	1697	0
57	20241108	174800	529124445	1697	1697	1697	1697	0
58	20241108	174700	529124445	1697	1697	1697	1697	0
59	20241108	174600	529124445	1697	1697	1697	1697	0
60	20241108	174500	529124445	1697	1697	1697	1697	0
61	20241108	174400	529124445	1697	1697	1697	1697	0
62	20241108	174300	529124445	1697	1697	1697	1697	5951
63	20241108	174200	529124445	1697	1697	1697	1697	0
64	20241108	174100	529124445	1697	1697	1697	1697	0
65	20241108	174000	529124445	1697	1697	1697	1697	0
66	20241108	173900	529124445	1697	1697	1697	1697	0
67	20241108	173800	529124445	1697	1697	1697	1697	0
68	20241108	173700	529124445	1697	1697	1697	1697	0
69	20241108	173600	529124445	1697	1697	1697	1697	0
70	20241108	173500	529124445	1697	1697	1697	1697	0
71	20241108	173400	529124445	1697	1697	1697	1697	0
72	20241108	173300	529124445	1697	1697	1697	1697	0
73	20241108	173200	529124445	1697	1697	1697	1697	0
74	20241108	173100	529124445	1697	1697	1697	1697	0
75	20241108	173000	529124445	1697	1697	1697	1697	0
76	20241108	172900	529124445	1697	1697	1697	1697	0
77	20241108	172800	529124445	1697	1697	1697	1697	0
78	20241108	172700	529124445	1697	1697	1697	1697	0
79	20241108	172600	529124445	1697	1697	1697	1697	0
80	20241108	172500	529124445	1697	1697	1697	1697	0
81	20241108	172400	529124445	1697	1697	1697	1697	0
82	20241108	172300	529124445	1697	1697	1697	1697	0
83	20241108	172200	529124445	1697	1697	1697	1697	0
84	20241108	172100	529124445	1697	1697	1697	1697	0
85	20241108	172000	529124445	1697	1697	1697	1697	0
86	20241108	171900	529124445	1697	1697	1697	1697	0
87	20241108	171800	529124445	1697	1697	1697	1697	0
88	20241108	171700	529124445	1697	1697	1697	1697	0
89	20241108	171600	529124445	1697	1697	1697	1697	0
90	20241108	171500	529124445	1697	1697	1697	1697	0
91	20241108	171400	529124445	1697	1697	1697	1697	0
92	20241108	171300	529124445	1697	1697	1697	1697	5951
93	20241108	171200	529124445	1697	1697	1697	1697	0
94	20241108	171100	529124445	1697	1697	1697	1697	0
95	20241108	171000	529124445	1697	1697	1697	1697	0
96	20241108	170900	529124445	1697	1697	1697	1697	0
97	20241108	170800	529124445	1697	1697	1697	1697	0
98	20241108	170700	529124445	1697	1697	1697	1697	0
99	20241108	170600	529124445	1697	1697	1697	1697	0
100	20241108	170500	529124445	1697	1697	1697	1697	0
101	20241108	170400	529124445	1697	1697	1697	1697	0
102	20241108	170300	529124445	1697	1697	1697	1697	0
103	20241108	170200	529124445	1697	1697	1697	1697	0
104	20241108	170100	529124445	1697	1697	1697	1697	0
105	20241108	170000	529124445	1697	1697	1697	1697	0
106	20241108	165900	529124445	1697	1697	1697	1697	0
107	20241108	165800	529124445	1697	1697	1697	1697	0
108	20241108	165700	529124445	1697	1697	1697	1697	0
109	20241108	165600	529124445	1697	1697	1697	1697	0
110	20241108	165500	529124445	1697	1697	1697	1697	0
111	20241108	165400	529124445	1697	1697	1697	1697	0
112	20241108	165300	529124445	1697	1697	1697	1697	0
113	20241108	165200	529124445	1697	1697	1697	1697	0
114	20241108	165100	529124445	1697	1697	1697	1697	0
115	20241108	165000	529124445	1697	1697	1697	1697	0
116	20241108	164900	529124445	1697	1697	1697	1697	0
117	20241108	164800	529124445	1697	1697	1697	1697	0
118	20241108	164700	529124445	1697	1697	1697	1697	0
119	20241108	164600	529124445	1697	1697	1697	1697	0
120	20241108	164500	529124445	1697	1697	1697	1697	0
121	20241108	164400	529124445	1697	1697	1697	1697	0
122	20241108	164300	529124445	1697	1697	1697	1697	5951
123	20241108	164200	529124445	1697	1697	1697	1697	0
124	20241108	164100	529124445	1697	1697	1697	1697	0
125	20241108	164000	529124445	1697	1697	1697	1697	0
126	20241108	163900	529124445	1697	1697	1697	1697	0
127	20241108	163800	529124445	1697	1697	1697	1697	0
128	20241108	163700	529124445	1697	1697	1697	1697	0
129	20241108	163600	529124445	1697	1697	1697	1697	0
130	20241108	163500	529124445	1697	1697	1697	1697	0
131	20241108	163400	529124445	1697	1697	1697	1697	0
132	20241108	163300	529124445	1697	1697	1697	1697	0
133	20241108	163200	529124445	1697	1697	1697	1697	0
134	20241108	163100	529124445	1697	1697	1697	1697	0
135	20241108	163000	529124445	1697	1697	1697	1697	0
136	20241108	162900	529124445	1697	1697	1697	1697	0
137	20241108	162800	529124445	1697	1697	1697	1697	0
138	20241108	162700	529124445	1697	1697	1697	1697	0
139	20241108	162600	529124445	1697	1697	1697	1697	0
140	20241108	162500	529124445	1697	1697	1697	1697	0
141	20241108	162400	529124445	1697	1697	1697	1697	0
142	20241108	162300	529124445	1697	1697	1697	1697	0
143	20241108	162200	529124445	1697	1697	1697	1697	0
144	20241108	162100	529124445	1697	1697	1697	1697	0
145	20241108	162000	529124445	1697	1697	1697	1697	0
146	20241108	161900	529124445	1697	1697	1697	1697	0
147	20241108	161800	529124445	1697	1697	1697	1697	0
148	20241108	161700	529124445	1697	1697	1697	1697	0
149	20241108	161600	529124445	1697	1697	1697	1697	0
150	20241108	161500	529124445	1697	1697	1697	1697	0
151	20241108	161400	529124445	1697	1697	1697	1697	0
152	20241108	161300	529124445	1697	1697	1697	1697	5951
153	20241108	161200	529124445	1697	1697	1697	1697	0
154	20241108	161100	529124445	1697	1697	1697	1697	0
155	20241108	161000	529124445	1697	1697	1697	1697	0
156	20241108	160900	529124445	1697	1697	1697	1697	0
157	20241108	160800	529124445	1697	1697	1697	1697	0
158	20241108	160700	529124445	1697	1697	1697	1697	0
159	20241108	160600	529124445	1697	1697	1697	1697	0
160	20241108	160500	529124445	1697	1697	1697	1697	0
161	20241108	160400	529124445	1697	1697	1697	1697	0
162	20241108	160300	529124445	1697	1697	1697	1697	0
163	20241108	160200	529124445	1697	1697	1697	1697	0
164	20241108	160100	529124445	1697	1697	1697	1697	0
165	20241108	160000	529124445	1697	1697	1697	1697	0
166	20241108	155900	529124445	1697	1697	1697	1697	0
167	20241108	155800	529124445	1697	1697	1697	1697	0
168	20241108	155700	529124445	1697	1697	1697	1697	0
169	20241108	155600	529124445	1697	1697	1697	1697	0
170	20241108	155500	529124445	1697	1697	1697	1697	0
171	20241108	155400	529124445	1697	1697	1697	1697	0
172	20241108	155300	529124445	1697	1697	1697	1697	0
173	20241108	155200	529124445	1697	1697	1697	1697	0
174	20241108	155100	529124445	1697	1697	1697	1697	0
175	20241108	155000	529124445	1697	1697	1697	1697	0
176	20241108	154900	529124445	1697	1697	1697	1697	0
177	20241108	154800	529124445	1697	1697	1697	1697	0
178	20241108	154700	529124445	1697	1697	1697	1697	0
179	20241108	154600	529124445	1697	1697	1697	1697	0
180	20241108	154500	529124445	1697	1697	1697	1697	0
181	20241108	154400	529124445	1697	1697	1697	1697	0
182	20241108	154300	529124445	1697	1697	1697	1697	5951
183	20241108	154200	529124445	1697	1697	1697	1697	0
184	20241108	154100	529124445	1697	1697	1697	1697	0
185	20241108	154000	529124445	1697	1697	1697	1697	0
186	20241108	153900	529124445	1697	1697	1697	1697	0
187	20241108	153800	529124445	1697	1697	1697	1697	0
188	20241108	153700	529124445	1697	1697	1697	1697	0
189	20241108	153600	529124445	1697	1697	1697	1697	0
190	20241108	153500	529124445	1697	1697	1697	1697	0
191	20241108	153400	529124445	1697	1697	1697	1697	0
192	20241108	153300	529124445	1697	1697	1697	1697	0
193	20241108	153200	529124445	1697	1697	1697	1697	0
194	20241108	153100	529124445	1697	1697	1697	1697	0
195	20241108	153000	529124445	1697	1697	1697	1697	5951
196	20241108	152900	519025598	1696	1696	1696	1696	0
197	20241108	152800	519025598	1696	1696	1696	1696	0
198	20241108	152700	519025598	1696	1696	1696	1696	0
199	20241108	152600	519025598	1696	1696	1696	1696	0
200	20241108	152500	519025598	1696	1696	1696	1696	0
201	20241108	152400	519025598	1696	1696	1696	1696	0
202	20241108	152300	519025598	1696	1696	1696	1696	0
203	20241108	152200	519025598	1696	1696	1696	1696	0
204	20241108	152100	519025598	1696	1696	1696	1696	0
205	20241108	152000	519025598	1696	1696	1696	1696	0
206	20241108	151900	519025598	1696	1694	1696	1694	5661
207	20241108	151800	509433092	1694	1693	1694	1693	904
208	20241108	151700	507902407	1690	1689	1690	1689	262
209	20241108	151600	507459706	1693	1692	1693	1692	1101
210	20241108	151500	505595759	1692	1692	1692	1692	5
211	20241108	151400	505587299	1692	1689	1692	1689	12
212	20241108	151300	505567028	1692	1692	1692	1692	20
213	20241108	151200	505533188	1692	1692	1692	1692	298
214	20241108	151100	505028972	1687	1691	1693	1687	592
215	20241108	151000	504028708	1691	1691	1692	1691	1264
216	20241108	150900	501891283	1692	1692	1692	1692	127
217	20241108	150800	501676399	1693	1693	1693	1693	0
218	20241108	150700	501676399	1693	1691	1693	1691	1494
219	20241108	150600	499149827	1692	1691	1692	1691	3533
220	20241108	150500	493175523	1691	1688	1691	1687	552
221	20241108	150400	492243427	1692	1692	1692	1692	10
222	20241108	150300	492226507	1694	1694	1694	1694	0
223	20241108	150200	492226507	1694	1694	1694	1694	621
224	20241108	150100	491174533	1693	1693	1693	1693	500
225	20241108	150000	490328033	1694	1687	1694	1687	90
226	20241108	145900	490176196	1694	1694	1694	1694	6
227	20241108	145800	490166032	1694	1685	1694	1685	776
228	20241108	145700	488857950	1694	1688	1694	1688	17084
229	20241108	145600	459947812	1688	1687	1688	1683	51
230	20241108	145500	459861902	1688	1686	1688	1686	575
231	20241108	145400	458891877	1687	1687	1687	1687	30
232	20241108	145300	458841267	1688	1688	1688	1682	706
233	20241108	145200	457651713	1687	1687	1687	1687	100
234	20241108	145100	457483013	1688	1688	1688	1688	0
235	20241108	145000	457483013	1688	1687	1688	1686	331
236	20241108	144900	456924884	1688	1686	1688	1686	5550
237	20241108	144800	447563849	1686	1684	1686	1684	1994
238	20241108	144700	444203959	1684	1684	1684	1684	293
239	20241108	144600	443710547	1685	1685	1685	1684	33
240	20241108	144500	443654957	1685	1685	1685	1685	0
241	20241108	144400	443654957	1685	1685	1685	1685	0
242	20241108	144300	443654957	1685	1686	1686	1685	211
243	20241108	144200	443299421	1686	1686	1686	1686	1
244	20241108	144100	443297735	1685	1685	1685	1685	1418
245	20241108	144000	440908405	1685	1685	1685	1685	0
246	20241108	143900	440908405	1685	1685	1685	1685	23
247	20241108	143800	440869650	1685	1685	1685	1684	1793
248	20241108	143700	437848945	1685	1685	1685	1685	0
249	20241108	143600	437848945	1685	1685	1685	1685	0
250	20241108	143500	437848945	1685	1685	1685	1685	0
251	20241108	143400	437848945	1685	1685	1685	1685	1
252	20241108	143300	437847260	1685	1685	1685	1685	0
253	20241108	143200	437847260	1685	1685	1685	1685	0
254	20241108	143100	437847260	1685	1684	1685	1684	31
255	20241108	143000	437795055	1685	1684	1685	1684	2
256	20241108	142900	437791686	1685	1685	1685	1685	1024
257	20241108	142800	436066246	1685	1685	1685	1685	242
258	20241108	142700	435658476	1685	1685	1685	1685	0
259	20241108	142600	435658476	1685	1685	1685	1685	0
260	20241108	142500	435658476	1685	1685	1685	1685	0
261	20241108	142400	435658476	1685	1685	1685	1685	0
262	20241108	142300	435658476	1685	1685	1685	1685	10
263	20241108	142200	435641626	1685	1685	1685	1684	25
264	20241108	142100	435599524	1684	1685	1685	1684	547
265	20241108	142000	434677830	1685	1685	1685	1685	0
266	20241108	141900	434677830	1685	1684	1685	1684	101
267	20241108	141800	434507745	1685	1685	1685	1685	0
268	20241108	141700	434507745	1685	1685	1685	1685	1
269	20241108	141600	434506060	1685	1685	1685	1685	0
270	20241108	141500	434506060	1685	1685	1685	1685	0
271	20241108	141400	434506060	1685	1684	1685	1684	946
272	20241108	141300	432912994	1684	1684	1684	1684	1
273	20241108	141200	432911310	1685	1685	1685	1685	1
274	20241108	141100	432909625	1685	1685	1685	1685	0
275	20241108	141000	432909625	1685	1685	1685	1685	0
276	20241108	140900	432909625	1685	1685	1685	1685	0
277	20241108	140800	432909625	1685	1685	1685	1685	200
278	20241108	140700	432572625	1683	1683	1683	1683	103
279	20241108	140600	432399276	1683	1682	1683	1682	139
280	20241108	140500	432165467	1683	1683	1683	1682	832
281	20241108	140400	430766036	1686	1686	1686	1686	0
282	20241108	140300	430766036	1686	1686	1686	1686	0
283	20241108	140200	430766036	1686	1686	1686	1686	0
284	20241108	140100	430766036	1686	1686	1686	1686	0
285	20241108	140000	430766036	1686	1686	1686	1686	0
286	20241108	135900	430766036	1686	1686	1686	1686	0
287	20241108	135800	430766036	1686	1686	1686	1686	0
288	20241108	135700	430766036	1686	1686	1686	1686	0
289	20241108	135600	430766036	1686	1686	1686	1686	0
290	20241108	135500	430766036	1686	1686	1686	1686	0
291	20241108	135400	430766036	1686	1686	1686	1686	0
292	20241108	135300	430766036	1686	1686	1686	1686	0
293	20241108	135200	430766036	1686	1686	1686	1686	0
294	20241108	135100	430766036	1686	1682	1686	1682	12
295	20241108	135000	430745848	1686	1686	1686	1686	112
296	20241108	134900	430557016	1686	1686	1686	1686	0
297	20241108	134800	430557016	1686	1686	1686	1686	0
298	20241108	134700	430557016	1686	1686	1686	1686	9
299	20241108	134600	430541842	1686	1686	1686	1686	1
300	20241108	134500	430540156	1681	1681	1681	1681	0
301	20241108	134400	430540156	1681	1681	1681	1681	25
302	20241108	134300	430498131	1686	1686	1686	1686	0
303	20241108	134200	430498131	1686	1686	1686	1686	0
304	20241108	134100	430498131	1686	1686	1686	1686	0
305	20241108	134000	430498131	1686	1681	1686	1681	307
306	20241108	133900	429982059	1681	1681	1681	1680	1048
307	20241108	133800	428220379	1681	1681	1681	1681	588
308	20241108	133700	427231951	1681	1681	1681	1681	300
309	20241108	133600	426727651	1684	1684	1684	1684	0
310	20241108	133500	426727651	1684	1685	1685	1682	913
311	20241108	133400	425191980	1682	1686	1686	1682	172
312	20241108	133300	424902045	1687	1687	1687	1687	0
313	20241108	133200	424902045	1687	1687	1687	1687	474
314	20241108	133100	424102407	1687	1683	1687	1683	8
315	20241108	133000	424088939	1687	1687	1687	1687	1
316	20241108	132900	424087252	1682	1687	1687	1682	502
317	20241108	132800	423242876	1687	1687	1687	1687	0
318	20241108	132700	423242876	1687	1687	1687	1687	3
319	20241108	132600	423237815	1687	1687	1687	1687	20
320	20241108	132500	423204075	1687	1687	1687	1687	0
321	20241108	132400	423204075	1687	1687	1687	1687	0
322	20241108	132300	423204075	1687	1686	1687	1686	523
323	20241108	132200	422322183	1686	1684	1686	1684	693
324	20241108	132100	421155113	1684	1684	1684	1684	0
325	20241108	132000	421155113	1684	1683	1684	1683	23
326	20241108	131900	421116403	1683	1683	1683	1683	1
327	20241108	131800	421114720	1683	1683	1683	1683	4
328	20241108	131700	421107988	1683	1683	1683	1683	6
329	20241108	131600	421097890	1681	1681	1681	1681	11
330	20241108	131500	421079399	1682	1683	1684	1682	506
331	20241108	131400	420227302	1683	1683	1683	1683	0
332	20241108	131300	420227302	1683	1681	1683	1681	7
333	20241108	131200	420215533	1683	1681	1683	1681	164
334	20241108	131100	419939847	1683	1683	1683	1683	0
335	20241108	131000	419939847	1683	1683	1683	1683	0
336	20241108	130900	419939847	1683	1683	1683	1683	21
337	20241108	130800	419904504	1684	1684	1684	1680	5696
338	20241108	130700	410334216	1682	1682	1682	1682	2031
339	20241108	130600	406918074	1682	1682	1682	1682	1
340	20241108	130500	406916392	1680	1680	1680	1680	200
341	20241108	130400	406580392	1682	1682	1682	1682	0
342	20241108	130300	406580392	1682	1683	1683	1681	647
343	20241108	130200	405492332	1684	1683	1684	1683	18
344	20241108	130100	405462037	1684	1684	1684	1684	59
345	20241108	130000	405362681	1684	1683	1684	1683	101
346	20241108	125900	405192697	1683	1683	1683	1683	0
347	20241108	125800	405192697	1683	1683	1683	1683	20
348	20241108	125700	405159037	1683	1683	1683	1683	0
349	20241108	125600	405159037	1683	1683	1683	1683	0
350	20241108	125500	405159037	1683	1680	1683	1680	534
351	20241108	125400	404261914	1680	1680	1680	1680	0
352	20241108	125300	404261914	1680	1680	1680	1680	10
353	20241108	125200	404245114	1680	1680	1680	1680	0
354	20241108	125100	404245114	1680	1676	1680	1676	99
355	20241108	125000	404078874	1680	1680	1680	1680	101
356	20241108	124900	403909194	1676	1680	1680	1676	4689
357	20241108	124800	396040742	1680	1679	1680	1679	884
358	20241108	124700	394556505	1680	1680	1680	1680	0
359	20241108	124600	394556505	1680	1677	1680	1677	505
360	20241108	124500	393709617	1680	1680	1680	1680	0
361	20241108	124400	393709617	1680	1680	1680	1680	0
362	20241108	124300	393709617	1680	1679	1680	1679	11
363	20241108	124200	393691147	1677	1677	1677	1677	1
364	20241108	124100	393689470	1680	1680	1680	1680	0
365	20241108	124000	393689470	1680	1680	1680	1680	0
366	20241108	123900	393689470	1680	1680	1680	1680	0
367	20241108	123800	393689470	1680	1680	1680	1680	0
368	20241108	123700	393689470	1680	1680	1680	1680	0
369	20241108	123600	393689470	1680	1680	1680	1680	0
370	20241108	123500	393689470	1680	1678	1680	1678	20
371	20241108	123400	393655900	1678	1678	1678	1678	0
372	20241108	123300	393655900	1678	1678	1678	1678	0
373	20241108	123200	393655900	1678	1678	1678	1678	0
374	20241108	123100	393655900	1678	1678	1678	1678	0
375	20241108	123000	393655900	1678	1678	1678	1678	0
376	20241108	122900	393655900	1678	1678	1678	1678	0
377	20241108	122800	393655900	1678	1677	1678	1677	2
378	20241108	122700	393652545	1677	1677	1677	1677	0
379	20241108	122600	393652545	1677	1678	1678	1677	1949
380	20241108	122500	390383872	1678	1678	1678	1678	88
381	20241108	122400	390236208	1678	1678	1678	1678	1747
382	20241108	122300	387304742	1678	1679	1679	1678	365
383	20241108	122200	386692075	1680	1682	1682	1680	3272
384	20241108	122100	381194875	1682	1682	1682	1682	0
385	20241108	122000	381194875	1682	1682	1682	1682	3000
386	20241108	121900	376148875	1682	1682	1682	1682	0
387	20241108	121800	376148875	1682	1682	1682	1682	385
388	20241108	121700	375501305	1682	1682	1682	1681	554
389	20241108	121600	374569483	1682	1683	1683	1682	97
390	20241108	121500	374406241	1684	1684	1684	1684	0
391	20241108	121400	374406241	1684	1684	1684	1684	0
392	20241108	121300	374406241	1684	1684	1684	1684	0
393	20241108	121200	374406241	1684	1684	1684	1684	0
394	20241108	121100	374406241	1684	1684	1684	1684	0
395	20241108	121000	374406241	1684	1684	1684	1684	0
396	20241108	120900	374406241	1684	1684	1684	1684	0
397	20241108	120800	374406241	1684	1684	1684	1684	0
398	20241108	120700	374406241	1684	1684	1684	1684	0
399	20241108	120600	374406241	1684	1684	1684	1684	0
400	20241108	120500	374406241	1684	1684	1684	1684	0
401	20241108	120400	374406241	1684	1683	1684	1683	13
402	20241108	120300	374384350	1684	1684	1684	1684	1
403	20241108	120200	374382666	1683	1683	1683	1683	1
404	20241108	120100	374380983	1684	1683	1684	1683	3
405	20241108	120000	374375932	1684	1684	1685	1678	20
406	20241108	115900	374342334	1685	1685	1685	1685	35
407	20241108	115800	374283359	1685	1685	1685	1684	102
408	20241108	115700	374111589	1684	1684	1685	1684	79
409	20241108	115600	373978522	1685	1684	1685	1684	33
410	20241108	115500	373922949	1684	1684	1684	1684	20
411	20241108	115400	373889269	1685	1685	1685	1685	0
412	20241108	115300	373889269	1685	1685	1685	1685	0
413	20241108	115200	373889269	1685	1685	1685	1685	1
414	20241108	115100	373887584	1684	1684	1685	1684	335
415	20241108	115000	373323427	1686	1686	1686	1686	3
416	20241108	114900	373318369	1686	1686	1686	1686	0
417	20241108	114800	373318369	1686	1686	1686	1686	0
418	20241108	114700	373318369	1686	1686	1686	1686	1
419	20241108	114600	373316683	1684	1685	1685	1684	119
420	20241108	114500	373116278	1686	1686	1686	1686	60
421	20241108	114400	373015118	1686	1686	1686	1686	0
422	20241108	114300	373015118	1686	1686	1686	1686	0
423	20241108	114200	373015118	1686	1686	1686	1686	747
424	20241108	114100	371755676	1686	1686	1686	1685	136
425	20241108	114000	371526391	1686	1686	1686	1686	376
426	20241108	113900	370892455	1686	1686	1686	1686	96
427	20241108	113800	370730599	1687	1687	1687	1687	1
428	20241108	113700	370728912	1685	1686	1686	1685	277
429	20241108	113600	370261999	1686	1686	1686	1686	42
430	20241108	113500	370191187	1687	1687	1687	1687	0
431	20241108	113400	370191187	1687	1687	1687	1687	5
432	20241108	113300	370182752	1686	1686	1686	1686	2313
433	20241108	113200	366283034	1686	1686	1686	1686	200
434	20241108	113100	365945834	1686	1686	1686	1686	3
435	20241108	113000	365940776	1686	1686	1686	1686	12
436	20241108	112900	365920544	1685	1684	1685	1684	468
437	20241108	112800	365132057	1684	1684	1684	1684	56
438	20241108	112700	365037753	1685	1684	1685	1684	131
439	20241108	112600	364817029	1684	1683	1685	1683	108
440	20241108	112500	364635195	1683	1683	1683	1683	0
441	20241108	112400	364635195	1683	1683	1683	1683	0
442	20241108	112300	364635195	1683	1680	1683	1680	8
443	20241108	112200	364621749	1680	1680	1680	1680	1
444	20241108	112100	364620069	1679	1679	1679	1679	16
445	20241108	112000	364593205	1676	1677	1677	1676	114
446	20241108	111900	364402083	1677	1677	1677	1677	10
447	20241108	111800	364385313	1679	1679	1679	1679	0
448	20241108	111700	364385313	1679	1679	1679	1679	238
449	20241108	111600	363985711	1677	1677	1677	1677	29
450	20241108	111500	363937078	1679	1677	1679	1677	931
451	20241108	111400	362375408	1677	1677	1677	1677	1
452	20241108	111300	362373731	1677	1677	1677	1677	0
453	20241108	111200	362373731	1677	1677	1677	1677	0
454	20241108	111100	362373731	1677	1677	1677	1677	50
455	20241108	111000	362289881	1678	1678	1678	1678	1
456	20241108	110900	362288203	1676	1676	1676	1676	466
457	20241108	110800	361507187	1676	1676	1676	1676	1
458	20241108	110700	361505511	1676	1676	1676	1676	0
459	20241108	110600	361505511	1676	1676	1676	1676	2227
460	20241108	110500	357773059	1676	1676	1676	1676	59
461	20241108	110400	357674175	1680	1680	1680	1680	0
462	20241108	110300	357674175	1680	1681	1681	1680	93
463	20241108	110200	357517934	1680	1680	1680	1680	200
464	20241108	110100	357181934	1683	1683	1683	1683	0
465	20241108	110000	357181934	1683	1683	1683	1683	0
466	20241108	105900	357181934	1683	1683	1683	1674	5683
467	20241108	105800	347662901	1675	1678	1683	1675	1930
468	20241108	105700	344427439	1679	1681	1681	1679	2564
469	20241108	105600	340118711	1681	1681	1681	1681	0
470	20241108	105500	340118711	1681	1681	1681	1681	0
471	20241108	105400	340118711	1681	1681	1681	1681	300
472	20241108	105300	339614411	1684	1684	1684	1684	0
473	20241108	105200	339614411	1684	1684	1684	1684	1
474	20241108	105100	339612727	1681	1681	1681	1681	2
475	20241108	105000	339609365	1681	1687	1687	1681	2720
476	20241108	104900	335023941	1687	1687	1687	1687	2
477	20241108	104800	335020567	1687	1690	1690	1687	1132
478	20241108	104700	333110880	1690	1690	1690	1687	28
479	20241108	104600	333063620	1690	1689	1690	1689	4
480	20241108	104500	333056863	1690	1690	1690	1690	0
481	20241108	104400	333056863	1690	1688	1690	1687	4423
482	20241108	104300	325591267	1692	1690	1692	1690	527
483	20241108	104200	324699891	1690	1691	1692	1690	201
484	20241108	104100	324359901	1692	1692	1692	1692	450
485	20241108	104000	323598501	1688	1690	1692	1688	2134
486	20241108	103900	319992215	1692	1692	1692	1690	456
487	20241108	103800	319220675	1693	1690	1693	1690	791
488	20241108	103700	317881515	1694	1694	1694	1694	0
489	20241108	103600	317881515	1694	1693	1694	1691	13803
490	20241108	103500	294514778	1692	1692	1692	1692	500
491	20241108	103400	293668778	1694	1694	1694	1694	3000
492	20241108	103300	288586778	1694	1693	1694	1693	5626
493	20241108	103200	279057955	1694	1694	1694	1694	1
494	20241108	103100	279056261	1694	1693	1694	1692	5299
495	20241108	103000	270081795	1693	1693	1693	1693	570
496	20241108	102900	269116785	1694	1688	1694	1687	7332
497	20241108	102800	256706314	1692	1692	1692	1690	289
498	20241108	102700	256217346	1693	1687	1693	1687	15
499	20241108	102600	256191987	1694	1694	1694	1694	1
500	20241108	102500	256190293	1687	1694	1694	1687	2706
501	20241108	102400	251620896	1692	1693	1693	1692	338
502	20241108	102300	251048988	1694	1694	1694	1694	25
503	20241108	102200	251006638	1694	1693	1694	1693	61
504	20241108	102100	250903364	1694	1694	1694	1694	25
505	20241108	102000	250861014	1695	1695	1695	1695	0
506	20241108	101900	250861014	1695	1696	1696	1690	15
507	20241108	101800	250835613	1696	1695	1696	1686	10086
508	20241108	101700	233783908	1695	1694	1695	1694	1182
509	20241108	101600	231780954	1692	1690	1694	1690	2245
510	20241108	101500	227983693	1691	1691	1691	1690	1029
511	20241108	101400	226244654	1691	1691	1691	1691	1607
512	20241108	101300	223527217	1690	1691	1691	1690	651
513	20241108	101200	222426998	1690	1690	1690	1690	311
514	20241108	101100	221901408	1690	1689	1690	1689	59
515	20241108	101000	221801756	1689	1689	1690	1689	1314
516	20241108	100900	219582399	1689	1689	1689	1689	5
517	20241108	100800	219573954	1690	1690	1690	1690	308
518	20241108	100700	219053434	1690	1687	1690	1687	103
519	20241108	100600	218879523	1690	1691	1691	1687	1295
520	20241108	100500	216693588	1691	1688	1691	1688	611
521	20241108	100400	215662214	1691	1690	1691	1687	636
522	20241108	100300	214588617	1691	1691	1691	1691	1001
523	20241108	100200	212895926	1692	1687	1692	1687	103
524	20241108	100100	212722154	1688	1690	1692	1688	7063
525	20241108	100000	200792596	1693	1689	1694	1689	4063
526	20241108	095900	193926817	1690	1693	1693	1686	5635
527	20241108	095800	184416536	1694	1693	1694	1693	7715
528	20241108	095700	171353330	1693	1694	1695	1693	2497
529	20241108	095600	167124135	1694	1685	1696	1685	1586
530	20241108	095500	164437878	1697	1691	1698	1691	7054
531	20241108	095400	152471161	1691	1672	1692	1672	28988
532	20241108	095300	103706762	1673	1673	1673	1672	102
533	20241108	095200	103536216	1672	1672	1672	1672	10
534	20241108	095100	103519496	1673	1673	1673	1673	903
535	20241108	095000	102008777	1673	1672	1673	1672	30
536	20241108	094900	101958613	1672	1669	1672	1669	5000
537	20241108	094800	93602270	1669	1668	1669	1668	236
538	20241108	094700	93208433	1669	1667	1669	1667	2194
539	20241108	094600	89551033	1666	1666	1666	1666	65
540	20241108	094500	89442743	1667	1664	1667	1664	10
541	20241108	094400	89426100	1667	1667	1667	1667	10
542	20241108	094300	89409430	1668	1668	1668	1668	10
543	20241108	094200	89392750	1669	1669	1669	1669	0
544	20241108	094100	89392750	1669	1669	1669	1668	1915
545	20241108	094000	86198443	1670	1670	1670	1670	367
546	20241108	093900	85585553	1670	1670	1670	1669	154
547	20241108	093800	85328375	1670	1671	1671	1670	624
548	20241108	093700	84286175	1671	1671	1671	1670	1223
549	20241108	093600	82243542	1671	1671	1671	1671	403
550	20241108	093500	81570129	1670	1670	1670	1670	177
551	20241108	093400	81274539	1671	1670	1672	1670	1104
552	20241108	093300	79429851	1671	1670	1671	1670	1490
553	20241108	093200	76941261	1670	1670	1670	1670	380
554	20241108	093100	76306661	1671	1670	1671	1669	2029
555	20241108	093000	72917731	1671	1672	1672	1669	707
556	20241108	092900	71735633	1672	1670	1672	1669	22
557	20241108	092800	71698892	1672	1672	1672	1672	10
558	20241108	092700	71682172	1672	1672	1672	1672	301
559	20241108	092600	71178900	1668	1674	1674	1668	17
560	20241108	092500	71150472	1674	1674	1674	1674	210
561	20241108	092400	70798932	1674	1667	1674	1667	4743
562	20241108	092300	62879860	1667	1658	1667	1658	1572
563	20241108	092200	60259722	1666	1667	1667	1658	189
564	20241108	092100	59946164	1667	1667	1667	1667	100
565	20241108	092000	59779464	1667	1663	1667	1658	3241
566	20241108	091900	54386920	1663	1664	1664	1663	2
567	20241108	091800	54383593	1665	1665	1665	1657	231
568	20241108	091700	54000577	1666	1664	1666	1662	4415
569	20241108	091600	46653381	1663	1653	1664	1653	19255
570	20241108	091500	14706785	1653	1653	1653	1653	61
571	20241108	091400	14605952	1654	1654	1654	1654	0
572	20241108	091300	14605952	1654	1654	1654	1654	0
573	20241108	091200	14605952	1654	1654	1654	1654	100
574	20241108	091100	14440552	1654	1654	1654	1654	0
575	20241108	091000	14440552	1654	1654	1654	1654	1
576	20241108	090900	14438898	1654	1654	1654	1640	107
577	20241108	090800	14262370	1654	1654	1654	1654	0
578	20241108	090700	14262370	1654	1654	1654	1654	0
579	20241108	090600	14262370	1654	1651	1654	1651	2529
580	20241108	090500	10082134	1653	1654	1654	1653	201
581	20241108	090400	9749880	1654	1654	1654	1654	101
582	20241108	090300	9582826	1655	1648	1655	1648	1000
583	20241108	090200	7932994	1649	1649	1649	1649	0
584	20241108	090100	7932994	1649	1640	1649	1640	3103
585	20241108	090000	2840051	1640	1642	1642	1636	1732