KissMeData/027740/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190900	77624574	922	922	922	922	666
3	20241101	190800	77624574	922	922	922	922	0
4	20241101	190700	77624574	922	922	922	922	0
5	20241101	190600	77624574	922	922	922	922	0
6	20241101	190500	77624574	922	922	922	922	0
7	20241101	190400	77624574	922	922	922	922	0
8	20241101	190300	77624574	922	922	922	922	0
9	20241101	190200	77624574	922	922	922	922	0
10	20241101	190100	77624574	922	922	922	922	0
11	20241101	190000	77624574	922	922	922	922	0
12	20241101	185900	77624574	922	922	922	922	0
13	20241101	185800	77624574	922	922	922	922	0
14	20241101	185700	77624574	922	922	922	922	0
15	20241101	185600	77624574	922	922	922	922	0
16	20241101	185500	77624574	922	922	922	922	0
17	20241101	185400	77624574	922	922	922	922	0
18	20241101	185300	77624574	922	922	922	922	0
19	20241101	185200	77624574	922	922	922	922	0
20	20241101	185100	77624574	922	922	922	922	0
21	20241101	185000	77624574	922	922	922	922	0
22	20241101	184900	77624574	922	922	922	922	0
23	20241101	184800	77624574	922	922	922	922	0
24	20241101	184700	77624574	922	922	922	922	0
25	20241101	184600	77624574	922	922	922	922	0
26	20241101	184500	77624574	922	922	922	922	0
27	20241101	184400	77624574	922	922	922	922	0
28	20241101	184300	77624574	922	922	922	922	0
29	20241101	184200	77624574	922	922	922	922	0
30	20241101	184100	77624574	922	922	922	922	0
31	20241101	184000	77624574	922	922	922	922	0
32	20241101	183900	77624574	922	922	922	922	666
33	20241101	183800	77624574	922	922	922	922	0
34	20241101	183700	77624574	922	922	922	922	0
35	20241101	183600	77624574	922	922	922	922	0
36	20241101	183500	77624574	922	922	922	922	0
37	20241101	183400	77624574	922	922	922	922	0
38	20241101	183300	77624574	922	922	922	922	0
39	20241101	183200	77624574	922	922	922	922	0
40	20241101	183100	77624574	922	922	922	922	0
41	20241101	183000	77624574	922	922	922	922	0
42	20241101	182900	77624574	922	922	922	922	0
43	20241101	182800	77624574	922	922	922	922	0
44	20241101	182700	77624574	922	922	922	922	0
45	20241101	182600	77624574	922	922	922	922	0
46	20241101	182500	77624574	922	922	922	922	0
47	20241101	182400	77624574	922	922	922	922	0
48	20241101	182300	77624574	922	922	922	922	0
49	20241101	182200	77624574	922	922	922	922	0
50	20241101	182100	77624574	922	922	922	922	0
51	20241101	182000	77624574	922	922	922	922	0
52	20241101	181900	77624574	922	922	922	922	0
53	20241101	181800	77624574	922	922	922	922	0
54	20241101	181700	77624574	922	922	922	922	0
55	20241101	181600	77624574	922	922	922	922	0
56	20241101	181500	77624574	922	922	922	922	0
57	20241101	181400	77624574	922	922	922	922	0
58	20241101	181300	77624574	922	922	922	922	0
59	20241101	181200	77624574	922	922	922	922	0
60	20241101	181100	77624574	922	922	922	922	0
61	20241101	181000	77624574	922	922	922	922	0
62	20241101	180900	77624574	922	922	922	922	666
63	20241101	180800	77624574	922	922	922	922	0
64	20241101	180700	77624574	922	922	922	922	0
65	20241101	180600	77624574	922	922	922	922	0
66	20241101	180500	77624574	922	922	922	922	0
67	20241101	180400	77624574	922	922	922	922	0
68	20241101	180300	77624574	922	922	922	922	0
69	20241101	180200	77624574	922	922	922	922	0
70	20241101	180100	77624574	922	922	922	922	0
71	20241101	180000	77624574	922	922	922	922	0
72	20241101	175900	77624574	922	922	922	922	0
73	20241101	175800	77624574	922	922	922	922	0
74	20241101	175700	77624574	922	922	922	922	0
75	20241101	175600	77624574	922	922	922	922	0
76	20241101	175500	77624574	922	922	922	922	0
77	20241101	175400	77624574	922	922	922	922	0
78	20241101	175300	77624574	922	922	922	922	0
79	20241101	175200	77624574	922	922	922	922	0
80	20241101	175100	77624574	922	922	922	922	0
81	20241101	175000	77624574	922	922	922	922	0
82	20241101	174900	77624574	922	922	922	922	0
83	20241101	174800	77624574	922	922	922	922	0
84	20241101	174700	77624574	922	922	922	922	0
85	20241101	174600	77624574	922	922	922	922	0
86	20241101	174500	77624574	922	922	922	922	0
87	20241101	174400	77624574	922	922	922	922	0
88	20241101	174300	77624574	922	922	922	922	0
89	20241101	174200	77624574	922	922	922	922	0
90	20241101	174100	77624574	922	922	922	922	0
91	20241101	174000	77624574	922	922	922	922	0
92	20241101	173900	77624574	922	922	922	922	666
93	20241101	173800	77624574	922	922	922	922	0
94	20241101	173700	77624574	922	922	922	922	0
95	20241101	173600	77624574	922	922	922	922	0
96	20241101	173500	77624574	922	922	922	922	0
97	20241101	173400	77624574	922	922	922	922	0
98	20241101	173300	77624574	922	922	922	922	0
99	20241101	173200	77624574	922	922	922	922	0
100	20241101	173100	77624574	922	922	922	922	0
101	20241101	173000	77624574	922	922	922	922	0
102	20241101	172900	77624574	922	922	922	922	0
103	20241101	172800	77624574	922	922	922	922	0
104	20241101	172700	77624574	922	922	922	922	0
105	20241101	172600	77624574	922	922	922	922	0
106	20241101	172500	77624574	922	922	922	922	0
107	20241101	172400	77624574	922	922	922	922	0
108	20241101	172300	77624574	922	922	922	922	0
109	20241101	172200	77624574	922	922	922	922	0
110	20241101	172100	77624574	922	922	922	922	0
111	20241101	172000	77624574	922	922	922	922	0
112	20241101	171900	77624574	922	922	922	922	0
113	20241101	171800	77624574	922	922	922	922	0
114	20241101	171700	77624574	922	922	922	922	0
115	20241101	171600	77624574	922	922	922	922	0
116	20241101	171500	77624574	922	922	922	922	0
117	20241101	171400	77624574	922	922	922	922	0
118	20241101	171300	77624574	922	922	922	922	0
119	20241101	171200	77624574	922	922	922	922	0
120	20241101	171100	77624574	922	922	922	922	0
121	20241101	171000	77624574	922	922	922	922	0
122	20241101	170900	77624574	922	922	922	922	666
123	20241101	170800	77624574	922	922	922	922	0
124	20241101	170700	77624574	922	922	922	922	0
125	20241101	170600	77624574	922	922	922	922	0
126	20241101	170500	77624574	922	922	922	922	0
127	20241101	170400	77624574	922	922	922	922	0
128	20241101	170300	77624574	922	922	922	922	0
129	20241101	170200	77624574	922	922	922	922	0
130	20241101	170100	77624574	922	922	922	922	0
131	20241101	170000	77624574	922	922	922	922	0
132	20241101	165900	77624574	922	922	922	922	0
133	20241101	165800	77624574	922	922	922	922	0
134	20241101	165700	77624574	922	922	922	922	0
135	20241101	165600	77624574	922	922	922	922	0
136	20241101	165500	77624574	922	922	922	922	0
137	20241101	165400	77624574	922	922	922	922	0
138	20241101	165300	77624574	922	922	922	922	0
139	20241101	165200	77624574	922	922	922	922	0
140	20241101	165100	77624574	922	922	922	922	0
141	20241101	165000	77624574	922	922	922	922	0
142	20241101	164900	77624574	922	922	922	922	0
143	20241101	164800	77624574	922	922	922	922	0
144	20241101	164700	77624574	922	922	922	922	0
145	20241101	164600	77624574	922	922	922	922	0
146	20241101	164500	77624574	922	922	922	922	0
147	20241101	164400	77624574	922	922	922	922	0
148	20241101	164300	77624574	922	922	922	922	0
149	20241101	164200	77624574	922	922	922	922	0
150	20241101	164100	77624574	922	922	922	922	0
151	20241101	164000	77624574	922	922	922	922	0
152	20241101	163900	77624574	922	922	922	922	666
153	20241101	163800	77624574	922	922	922	922	0
154	20241101	163700	77624574	922	922	922	922	0
155	20241101	163600	77624574	922	922	922	922	0
156	20241101	163500	77624574	922	922	922	922	0
157	20241101	163400	77624574	922	922	922	922	0
158	20241101	163300	77624574	922	922	922	922	0
159	20241101	163200	77624574	922	922	922	922	0
160	20241101	163100	77624574	922	922	922	922	0
161	20241101	163000	77624574	922	922	922	922	0
162	20241101	162900	77624574	922	922	922	922	0
163	20241101	162800	77624574	922	922	922	922	0
164	20241101	162700	77624574	922	922	922	922	0
165	20241101	162600	77624574	922	922	922	922	0
166	20241101	162500	77624574	922	922	922	922	0
167	20241101	162400	77624574	922	922	922	922	0
168	20241101	162300	77624574	922	922	922	922	0
169	20241101	162200	77624574	922	922	922	922	0
170	20241101	162100	77624574	922	922	922	922	0
171	20241101	162000	77624574	922	922	922	922	0
172	20241101	161900	77624574	922	922	922	922	0
173	20241101	161800	77624574	922	922	922	922	0
174	20241101	161700	77624574	922	922	922	922	0
175	20241101	161600	77624574	922	922	922	922	0
176	20241101	161500	77624574	922	922	922	922	0
177	20241101	161400	77624574	922	922	922	922	0
178	20241101	161300	77624574	922	922	922	922	0
179	20241101	161200	77624574	922	922	922	922	0
180	20241101	161100	77624574	922	922	922	922	0
181	20241101	161000	77624574	922	922	922	922	0
182	20241101	160900	77624574	922	922	922	922	666
183	20241101	160800	77624574	922	922	922	922	0
184	20241101	160700	77624574	922	922	922	922	0
185	20241101	160600	77624574	922	922	922	922	0
186	20241101	160500	77624574	922	922	922	922	0
187	20241101	160400	77624574	922	922	922	922	0
188	20241101	160300	77624574	922	922	922	922	0
189	20241101	160200	77624574	922	922	922	922	0
190	20241101	160100	77624574	922	922	922	922	0
191	20241101	160000	77624574	922	922	922	922	0
192	20241101	155900	77624574	922	922	922	922	0
193	20241101	155800	77624574	922	922	922	922	0
194	20241101	155700	77624574	922	922	922	922	0
195	20241101	155600	77624574	922	922	922	922	0
196	20241101	155500	77624574	922	922	922	922	0
197	20241101	155400	77624574	922	922	922	922	0
198	20241101	155300	77624574	922	922	922	922	0
199	20241101	155200	77624574	922	922	922	922	0
200	20241101	155100	77624574	922	922	922	922	0
201	20241101	155000	77624574	922	922	922	922	0
202	20241101	154900	77624574	922	922	922	922	0
203	20241101	154800	77624574	922	922	922	922	0
204	20241101	154700	77624574	922	922	922	922	0
205	20241101	154600	77624574	922	922	922	922	0
206	20241101	154500	77624574	922	922	922	922	0
207	20241101	154400	77624574	922	922	922	922	0
208	20241101	154300	77624574	922	922	922	922	0
209	20241101	154200	77624574	922	922	922	922	0
210	20241101	154100	77624574	922	922	922	922	0
211	20241101	154000	77624574	922	922	922	922	0
212	20241101	153900	77624574	922	922	922	922	666
213	20241101	153800	77624574	922	922	922	922	0
214	20241101	153700	77624574	922	922	922	922	0
215	20241101	153600	77624574	922	922	922	922	0
216	20241101	153500	77624574	922	922	922	922	0
217	20241101	153400	77624574	922	922	922	922	0
218	20241101	153300	77624574	922	922	922	922	0
219	20241101	153200	77624574	922	922	922	922	0
220	20241101	153100	77624574	922	922	922	922	0
221	20241101	153000	77624574	922	922	922	922	666
222	20241101	152900	77010522	922	922	922	922	0
223	20241101	152800	77010522	922	922	922	922	0
224	20241101	152700	77010522	922	922	922	922	0
225	20241101	152600	77010522	922	922	922	922	0
226	20241101	152500	77010522	922	922	922	922	0
227	20241101	152400	77010522	922	922	922	922	0
228	20241101	152300	77010522	922	922	922	922	0
229	20241101	152200	77010522	922	922	922	922	0
230	20241101	152100	77010522	922	922	922	922	0
231	20241101	152000	77010522	922	922	922	922	0
232	20241101	151900	77010522	922	922	922	922	5
233	20241101	151800	77005912	922	922	922	922	6
234	20241101	151700	77000380	922	922	922	922	10
235	20241101	151600	76991160	921	921	921	921	10000
236	20241101	151500	67781160	921	921	921	921	0
237	20241101	151400	67781160	921	921	921	921	4
238	20241101	151300	67777476	921	921	921	921	4
239	20241101	151200	67773792	921	921	921	921	1
240	20241101	151100	67772871	920	920	920	920	3087
241	20241101	151000	64932831	920	920	920	920	0
242	20241101	150900	64932831	920	920	920	920	0
243	20241101	150800	64932831	920	921	921	920	280
244	20241101	150700	64675203	921	921	921	921	0
245	20241101	150600	64675203	921	920	921	920	502
246	20241101	150500	64213361	921	921	921	921	0
247	20241101	150400	64213361	921	921	921	921	1
248	20241101	150300	64212440	921	921	921	921	200
249	20241101	150200	64028240	921	921	921	921	2
250	20241101	150100	64026398	921	921	921	921	2
251	20241101	150000	64024556	921	921	921	921	0
252	20241101	145900	64024556	921	921	921	921	100
253	20241101	145800	63932456	920	920	920	920	10
254	20241101	145700	63923256	921	921	921	921	1
255	20241101	145600	63922335	920	920	920	920	28
256	20241101	145500	63896575	920	921	921	920	13
257	20241101	145400	63884614	921	921	921	921	0
258	20241101	145300	63884614	921	921	921	921	0
259	20241101	145200	63884614	921	921	921	921	2
260	20241101	145100	63882772	921	921	921	921	0
261	20241101	145000	63882772	921	921	921	921	0
262	20241101	144900	63882772	921	922	922	921	889
263	20241101	144800	63063983	922	922	922	922	0
264	20241101	144700	63063983	922	922	922	922	0
265	20241101	144600	63063983	922	922	922	922	10
266	20241101	144500	63054763	922	922	922	922	50
267	20241101	144400	63008663	922	922	922	922	6
268	20241101	144300	63003131	922	922	922	922	20
269	20241101	144200	62984691	922	921	922	921	60
270	20241101	144100	62929381	922	922	922	922	1
271	20241101	144000	62928459	922	922	922	922	0
272	20241101	143900	62928459	922	922	922	922	1
273	20241101	143800	62927537	920	920	920	920	0
274	20241101	143700	62927537	920	920	920	920	0
275	20241101	143600	62927537	920	921	921	920	1000
276	20241101	143500	62007029	922	922	922	922	122
277	20241101	143400	61894545	923	923	923	923	14
278	20241101	143300	61881623	923	923	923	922	4
279	20241101	143200	61877932	923	922	923	921	7
280	20241101	143100	61871480	922	922	923	922	16
281	20241101	143000	61856727	922	922	922	922	0
282	20241101	142900	61856727	922	922	922	922	0
283	20241101	142800	61856727	922	922	922	922	2
284	20241101	142700	61854883	922	922	922	922	1
285	20241101	142600	61853961	923	923	923	923	0
286	20241101	142500	61853961	923	923	923	923	0
287	20241101	142400	61853961	923	923	923	923	3
288	20241101	142300	61851192	923	923	923	923	0
289	20241101	142200	61851192	923	923	923	923	0
290	20241101	142100	61851192	923	923	923	923	0
291	20241101	142000	61851192	923	923	923	923	0
292	20241101	141900	61851192	923	923	923	923	0
293	20241101	141800	61851192	923	923	923	923	0
294	20241101	141700	61851192	923	923	923	923	4
295	20241101	141600	61847500	924	924	924	924	1
296	20241101	141500	61846576	924	924	924	924	2
297	20241101	141400	61844728	919	919	919	919	765
298	20241101	141300	61141693	920	920	920	920	6
299	20241101	141200	61136173	920	919	920	919	156
300	20241101	141100	60992752	920	920	920	920	0
301	20241101	141000	60992752	920	920	920	920	118
302	20241101	140900	60884192	920	920	920	920	14
303	20241101	140800	60871312	920	920	920	920	8
304	20241101	140700	60863952	920	920	920	920	4
305	20241101	140600	60860272	924	924	924	924	0
306	20241101	140500	60860272	924	924	924	924	0
307	20241101	140400	60860272	924	924	924	924	0
308	20241101	140300	60860272	924	924	924	924	0
309	20241101	140200	60860272	924	924	924	924	0
310	20241101	140100	60860272	924	924	924	924	0
311	20241101	140000	60860272	924	924	924	924	8
312	20241101	135900	60852880	924	924	924	924	0
313	20241101	135800	60852880	924	924	924	924	0
314	20241101	135700	60852880	924	924	924	924	1
315	20241101	135600	60851956	920	920	920	920	5
316	20241101	135500	60847356	924	924	924	924	0
317	20241101	135400	60847356	924	920	924	920	3
318	20241101	135300	60844592	920	920	920	920	2
319	20241101	135200	60842752	919	921	921	919	1001
320	20241101	135100	59921822	922	922	922	922	0
321	20241101	135000	59921822	922	924	924	922	21
322	20241101	134900	59902450	924	924	924	924	1
323	20241101	134800	59901526	922	922	922	922	1
324	20241101	134700	59900604	922	922	922	922	2
325	20241101	134600	59898760	920	920	920	920	0
326	20241101	134500	59898760	920	920	920	920	20
327	20241101	134400	59880360	924	922	924	920	2001
328	20241101	134300	58039192	922	922	924	922	4
329	20241101	134200	58035502	924	923	924	922	4
330	20241101	134100	58031809	924	924	924	924	6
331	20241101	134000	58026265	924	924	924	924	0
332	20241101	133900	58026265	924	924	924	924	0
333	20241101	133800	58026265	924	924	924	924	1
334	20241101	133700	58025341	924	924	924	924	0
335	20241101	133600	58025341	924	924	924	924	0
336	20241101	133500	58025341	924	922	924	922	7
337	20241101	133400	58018885	924	924	924	924	0
338	20241101	133300	58018885	924	924	924	924	0
339	20241101	133200	58018885	924	924	924	924	0
340	20241101	133100	58018885	924	924	924	924	0
341	20241101	133000	58018885	924	924	924	924	0
342	20241101	132900	58018885	924	924	924	924	3
343	20241101	132800	58016113	921	921	921	921	10
344	20241101	132700	58006903	924	923	924	923	6
345	20241101	132600	58001364	920	920	920	920	1
346	20241101	132500	58000444	924	924	924	924	0
347	20241101	132400	58000444	924	924	924	924	0
348	20241101	132300	58000444	924	924	924	924	0
349	20241101	132200	58000444	924	924	924	924	0
350	20241101	132100	58000444	924	923	924	923	2
351	20241101	132000	57998597	920	920	920	920	20
352	20241101	131900	57980197	920	920	920	920	2491
353	20241101	131800	55688477	920	920	920	920	0
354	20241101	131700	55688477	920	920	920	920	20
355	20241101	131600	55670077	920	920	920	920	22
356	20241101	131500	55649837	919	920	920	919	11
357	20241101	131400	55639718	920	920	920	920	8
358	20241101	131300	55632358	920	920	920	920	11
359	20241101	131200	55622238	919	919	919	919	80
360	20241101	131100	55548718	920	920	920	920	0
361	20241101	131000	55548718	920	920	920	920	113
362	20241101	130900	55444758	920	920	920	920	106
363	20241101	130800	55347238	920	920	920	920	27
364	20241101	130700	55322398	920	920	920	920	35
365	20241101	130600	55290198	920	920	920	920	25
366	20241101	130500	55267198	920	920	920	919	41
367	20241101	130400	55229479	920	920	920	920	12
368	20241101	130300	55218439	919	919	920	919	338
369	20241101	130200	54907816	919	920	920	919	52
370	20241101	130100	54859978	920	920	920	920	60
371	20241101	130000	54804778	920	920	920	920	1
372	20241101	125900	54803858	920	919	920	919	3
373	20241101	125800	54801100	920	920	920	920	1
374	20241101	125700	54800180	919	920	920	919	241
375	20241101	125600	54578691	920	920	920	920	1
376	20241101	125500	54577771	920	919	920	919	2
377	20241101	125400	54575932	919	919	919	919	996
378	20241101	125300	53660608	920	920	920	920	31
379	20241101	125200	53632088	920	920	920	920	558
380	20241101	125100	53118728	920	923	923	920	2
381	20241101	125000	53116885	922	922	922	922	0
382	20241101	124900	53116885	922	922	922	922	0
383	20241101	124800	53116885	922	923	923	922	2
384	20241101	124700	53115040	920	920	920	920	0
385	20241101	124600	53115040	920	920	920	920	1
386	20241101	124500	53114120	920	920	920	920	1
387	20241101	124400	53113200	923	923	923	923	1
388	20241101	124300	53112277	923	923	923	923	0
389	20241101	124200	53112277	923	923	923	923	0
390	20241101	124100	53112277	923	923	923	923	0
391	20241101	124000	53112277	923	920	923	920	4
392	20241101	123900	53108594	920	920	920	920	0
393	20241101	123800	53108594	920	920	920	920	4
394	20241101	123700	53104914	920	920	920	920	3
395	20241101	123600	53102154	920	920	920	920	5
396	20241101	123500	53097554	920	921	921	920	1000
397	20241101	123400	52177205	920	920	920	920	5
398	20241101	123300	52172605	920	920	920	920	0
399	20241101	123200	52172605	920	920	920	920	0
400	20241101	123100	52172605	920	920	920	920	0
401	20241101	123000	52172605	920	920	920	920	0
402	20241101	122900	52172605	920	920	920	920	0
403	20241101	122800	52172605	920	920	920	920	0
404	20241101	122700	52172605	920	920	920	920	0
405	20241101	122600	52172605	920	921	921	920	2045
406	20241101	122500	50290160	921	921	921	921	0
407	20241101	122400	50290160	921	921	921	921	0
408	20241101	122300	50290160	921	921	921	921	5
409	20241101	122200	50285555	920	920	920	920	0
410	20241101	122100	50285555	920	920	920	920	0
411	20241101	122000	50285555	920	920	920	920	0
412	20241101	121900	50285555	920	920	920	920	0
413	20241101	121800	50285555	920	920	920	920	0
414	20241101	121700	50285555	920	920	920	920	0
415	20241101	121600	50285555	920	920	920	920	0
416	20241101	121500	50285555	920	920	920	920	0
417	20241101	121400	50285555	920	920	920	920	44
418	20241101	121300	50245075	920	920	920	920	1
419	20241101	121200	50244155	924	924	924	924	0
420	20241101	121100	50244155	924	924	924	924	1
421	20241101	121000	50243231	923	923	923	919	11699
422	20241101	120900	39484949	923	923	923	923	0
423	20241101	120800	39484949	923	923	923	923	0
424	20241101	120700	39484949	923	923	923	923	0
425	20241101	120600	39484949	923	923	923	923	0
426	20241101	120500	39484949	923	923	923	923	0
427	20241101	120400	39484949	923	923	923	923	1
428	20241101	120300	39484026	924	924	924	924	0
429	20241101	120200	39484026	924	924	924	924	0
430	20241101	120100	39484026	924	924	924	924	5
431	20241101	120000	39479406	925	925	925	925	0
432	20241101	115900	39479406	925	925	925	925	0
433	20241101	115800	39479406	925	925	925	924	523
434	20241101	115700	38995633	924	924	924	924	0
435	20241101	115600	38995633	924	924	924	924	301
436	20241101	115500	38717509	925	925	925	925	0
437	20241101	115400	38717509	925	925	925	925	0
438	20241101	115300	38717509	925	925	925	925	0
439	20241101	115200	38717509	925	925	925	925	2
440	20241101	115100	38715659	925	925	925	925	2
441	20241101	115000	38713809	925	925	925	925	0
442	20241101	114900	38713809	925	925	925	925	35
443	20241101	114800	38681434	925	925	925	925	0
444	20241101	114700	38681434	925	925	925	925	0
445	20241101	114600	38681434	925	925	925	925	5
446	20241101	114500	38676809	925	925	925	925	5
447	20241101	114400	38672184	925	925	925	925	0
448	20241101	114300	38672184	925	925	925	925	0
449	20241101	114200	38672184	925	925	925	925	0
450	20241101	114100	38672184	925	925	925	925	270
451	20241101	114000	38422434	925	925	925	925	0
452	20241101	113900	38422434	925	925	925	925	0
453	20241101	113800	38422434	925	925	925	925	0
454	20241101	113700	38422434	925	925	925	925	0
455	20241101	113600	38422434	925	925	925	925	3
456	20241101	113500	38419659	925	923	925	923	5
457	20241101	113400	38415040	925	925	925	925	3
458	20241101	113300	38412265	926	926	926	926	100
459	20241101	113200	38319665	926	923	926	922	20
460	20241101	113100	38301199	924	924	924	924	1
461	20241101	113000	38300275	926	926	926	926	0
462	20241101	112900	38300275	926	926	926	926	0
463	20241101	112800	38300275	926	926	926	926	0
464	20241101	112700	38300275	926	926	926	926	1
465	20241101	112600	38299349	924	926	926	924	4
466	20241101	112500	38295650	927	926	927	926	522
467	20241101	112400	37811789	926	921	926	921	908
468	20241101	112300	36971020	921	925	925	921	486
469	20241101	112200	36521489	925	921	925	921	383
470	20241101	112100	36167628	921	921	921	921	1
471	20241101	112000	36166707	920	920	920	920	0
472	20241101	111900	36166707	920	922	922	920	2000
473	20241101	111800	34326635	924	924	924	924	0
474	20241101	111700	34326635	924	924	924	924	0
475	20241101	111600	34326635	924	924	924	924	0
476	20241101	111500	34326635	924	924	924	924	340
477	20241101	111400	34012475	924	924	924	924	0
478	20241101	111300	34012475	924	924	924	924	42
479	20241101	111200	33973667	924	924	924	921	84
480	20241101	111100	33896291	924	921	924	921	895
481	20241101	111000	33071988	920	921	921	920	39
482	20241101	110900	33036077	921	921	921	921	18
483	20241101	110800	33019499	921	921	921	921	1960
484	20241101	110700	31214339	922	922	922	922	0
485	20241101	110600	31214339	922	922	922	922	0
486	20241101	110500	31214339	922	922	922	922	0
487	20241101	110400	31214339	922	922	922	921	8
488	20241101	110300	31206965	922	924	924	922	107
489	20241101	110200	31108301	924	924	924	924	0
490	20241101	110100	31108301	924	924	924	922	16
491	20241101	110000	31093537	923	924	925	923	6
492	20241101	105900	31087992	925	925	925	925	1
493	20241101	105800	31087067	925	925	925	925	4
494	20241101	105700	31083367	922	922	925	922	10
495	20241101	105600	31074144	922	922	922	922	682
496	20241101	105500	30445340	923	923	923	923	0
497	20241101	105400	30445340	923	923	923	923	2
498	20241101	105300	30443494	925	925	925	925	1
499	20241101	105200	30442569	925	925	925	925	0
500	20241101	105100	30442569	925	925	925	925	0
501	20241101	105000	30442569	925	925	925	925	0
502	20241101	104900	30442569	925	925	925	925	0
503	20241101	104800	30442569	925	925	925	925	4
504	20241101	104700	30438869	925	925	925	925	1
505	20241101	104600	30437944	925	922	925	922	19
506	20241101	104500	30420411	925	925	925	925	0
507	20241101	104400	30420411	925	925	925	925	3
508	20241101	104300	30417636	922	925	925	922	77
509	20241101	104200	30346503	925	922	925	922	17
510	20241101	104100	30330819	922	922	922	922	164
511	20241101	104000	30179611	922	921	922	921	55
512	20241101	103900	30128954	921	921	921	921	22
513	20241101	103800	30108692	921	921	921	921	1
514	20241101	103700	30107771	922	920	922	920	579
515	20241101	103600	29575080	920	921	921	920	9
516	20241101	103500	29566795	921	921	921	921	1715
517	20241101	103400	27987280	921	922	922	921	5
518	20241101	103300	27982671	922	922	922	922	10
519	20241101	103200	27973451	922	922	922	922	2
520	20241101	103100	27971607	922	922	922	921	8
521	20241101	103000	27964232	921	921	922	921	14
522	20241101	102900	27951332	921	922	922	921	125
523	20241101	102800	27836085	922	922	922	922	15
524	20241101	102700	27822255	922	922	922	922	11
525	20241101	102600	27812113	922	922	922	922	0
526	20241101	102500	27812113	922	922	922	922	2
527	20241101	102400	27810269	922	921	922	921	113
528	20241101	102300	27706088	921	921	921	921	1001
529	20241101	102200	26784167	922	922	922	922	42
530	20241101	102100	26745443	922	922	922	922	23
531	20241101	102000	26724237	921	921	921	921	1
532	20241101	101900	26723316	922	923	923	922	1267
533	20241101	101800	25555083	924	924	924	924	0
534	20241101	101700	25555083	924	924	924	924	2
535	20241101	101600	25553235	923	923	925	923	338
536	20241101	101500	25241257	923	924	925	923	6
537	20241101	101400	25235715	924	924	925	924	11
538	20241101	101300	25225545	924	924	924	924	0
539	20241101	101200	25225545	924	924	924	922	1178
540	20241101	101100	24139201	925	924	925	924	202
541	20241101	101000	23952352	923	926	926	923	88
542	20241101	100900	23871031	926	926	926	926	489
543	20241101	100800	23418217	926	926	926	926	0
544	20241101	100700	23418217	926	926	926	926	2
545	20241101	100600	23416365	926	926	926	926	50
546	20241101	100500	23370065	926	926	926	926	0
547	20241101	100400	23370065	926	926	926	924	18
548	20241101	100300	23353417	926	924	926	924	4
549	20241101	100200	23349717	924	926	926	924	7
550	20241101	100100	23343241	926	925	926	925	12
551	20241101	100000	23332135	925	925	925	925	244
552	20241101	095900	23106435	925	925	925	925	0
553	20241101	095800	23106435	925	925	925	925	1
554	20241101	095700	23105510	925	926	926	925	535
555	20241101	095600	22610605	926	926	926	926	5
556	20241101	095500	22605975	925	925	925	925	2
557	20241101	095400	22604125	925	925	925	925	1
558	20241101	095300	22603200	925	925	925	925	2
559	20241101	095200	22601350	926	924	926	924	8
560	20241101	095100	22593947	925	925	925	925	11
561	20241101	095000	22583772	926	926	926	926	1
562	20241101	094900	22582846	926	925	926	925	264
563	20241101	094800	22338642	925	925	925	925	0
564	20241101	094700	22338642	925	925	925	925	0
565	20241101	094600	22338642	925	925	925	925	2
566	20241101	094500	22336792	925	925	925	925	1
567	20241101	094400	22335867	925	925	925	922	117
568	20241101	094300	22227736	925	925	925	925	1
569	20241101	094200	22226811	925	925	925	925	10
570	20241101	094100	22217561	925	925	925	925	0
571	20241101	094000	22217561	925	922	925	922	28
572	20241101	093900	22191733	925	925	925	925	196
573	20241101	093800	22010433	925	925	925	925	5
574	20241101	093700	22005808	925	925	925	925	4
575	20241101	093600	22002108	925	923	925	921	1005
576	20241101	093500	21076141	923	923	923	923	3
577	20241101	093400	21073372	925	925	925	924	209
578	20241101	093300	20880252	924	924	925	924	1099
579	20241101	093200	19864767	920	922	922	920	1000
580	20241101	093100	18944150	922	922	922	922	10
581	20241101	093000	18934930	923	923	923	923	15
582	20241101	092900	18921085	924	924	924	924	0
583	20241101	092800	18921085	924	924	924	923	11
584	20241101	092700	18910928	924	921	924	921	45
585	20241101	092600	18869362	921	921	922	921	24
586	20241101	092500	18847254	922	922	922	922	1
587	20241101	092400	18846332	924	924	924	921	29
588	20241101	092300	18819562	924	921	924	921	16
589	20241101	092200	18804817	924	924	924	924	0
590	20241101	092100	18804817	924	924	924	924	0
591	20241101	092000	18804817	924	924	924	924	1
592	20241101	091900	18803893	920	920	920	920	0
593	20241101	091800	18803893	920	920	920	920	0
594	20241101	091700	18803893	920	923	923	920	2000
595	20241101	091600	16963440	920	924	924	920	5003
596	20241101	091500	12355664	921	921	921	921	0
597	20241101	091400	12355664	921	921	921	921	0
598	20241101	091300	12355664	921	921	921	921	0
599	20241101	091200	12355664	921	921	921	921	1
600	20241101	091100	12354743	921	923	923	921	317
601	20241101	091000	12062783	921	921	921	921	0
602	20241101	090900	12062783	921	921	921	921	1
603	20241101	090800	12061862	921	920	923	920	284
604	20241101	090700	11800377	922	924	924	922	4
605	20241101	090600	11796686	923	919	926	919	5
606	20241101	090500	11792080	916	922	922	916	2922
607	20241101	090400	9106801	922	927	927	920	1013
608	20241101	090300	8173565	923	923	923	921	2002
609	20241101	090200	6328706	927	927	927	922	169
610	20241101	090100	6172867	922	922	927	921	304
611	20241101	090000	5892569	927	927	927	922	6361