KissMeData/027740/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191000	92710543	920	920	920	920	195
3	20241108	190900	92710543	920	920	920	920	0
4	20241108	190800	92710543	920	920	920	920	0
5	20241108	190700	92710543	920	920	920	920	0
6	20241108	190600	92710543	920	920	920	920	0
7	20241108	190500	92710543	920	920	920	920	0
8	20241108	190400	92710543	920	920	920	920	0
9	20241108	190300	92710543	920	920	920	920	0
10	20241108	190200	92710543	920	920	920	920	0
11	20241108	190100	92710543	920	920	920	920	0
12	20241108	190000	92710543	920	920	920	920	0
13	20241108	185900	92710543	920	920	920	920	0
14	20241108	185800	92710543	920	920	920	920	0
15	20241108	185700	92710543	920	920	920	920	0
16	20241108	185600	92710543	920	920	920	920	0
17	20241108	185500	92710543	920	920	920	920	0
18	20241108	185400	92710543	920	920	920	920	0
19	20241108	185300	92710543	920	920	920	920	0
20	20241108	185200	92710543	920	920	920	920	0
21	20241108	185100	92710543	920	920	920	920	0
22	20241108	185000	92710543	920	920	920	920	0
23	20241108	184900	92710543	920	920	920	920	0
24	20241108	184800	92710543	920	920	920	920	0
25	20241108	184700	92710543	920	920	920	920	0
26	20241108	184600	92710543	920	920	920	920	0
27	20241108	184500	92710543	920	920	920	920	0
28	20241108	184400	92710543	920	920	920	920	0
29	20241108	184300	92710543	920	920	920	920	0
30	20241108	184200	92710543	920	920	920	920	0
31	20241108	184100	92710543	920	920	920	920	0
32	20241108	184000	92710543	920	920	920	920	195
33	20241108	183900	92710543	920	920	920	920	0
34	20241108	183800	92710543	920	920	920	920	0
35	20241108	183700	92710543	920	920	920	920	0
36	20241108	183600	92710543	920	920	920	920	0
37	20241108	183500	92710543	920	920	920	920	0
38	20241108	183400	92710543	920	920	920	920	0
39	20241108	183300	92710543	920	920	920	920	0
40	20241108	183200	92710543	920	920	920	920	0
41	20241108	183100	92710543	920	920	920	920	0
42	20241108	183000	92710543	920	920	920	920	0
43	20241108	182900	92710543	920	920	920	920	0
44	20241108	182800	92710543	920	920	920	920	0
45	20241108	182700	92710543	920	920	920	920	0
46	20241108	182600	92710543	920	920	920	920	0
47	20241108	182500	92710543	920	920	920	920	0
48	20241108	182400	92710543	920	920	920	920	0
49	20241108	182300	92710543	920	920	920	920	0
50	20241108	182200	92710543	920	920	920	920	0
51	20241108	182100	92710543	920	920	920	920	0
52	20241108	182000	92710543	920	920	920	920	0
53	20241108	181900	92710543	920	920	920	920	0
54	20241108	181800	92710543	920	920	920	920	0
55	20241108	181700	92710543	920	920	920	920	0
56	20241108	181600	92710543	920	920	920	920	0
57	20241108	181500	92710543	920	920	920	920	0
58	20241108	181400	92710543	920	920	920	920	0
59	20241108	181300	92710543	920	920	920	920	0
60	20241108	181200	92710543	920	920	920	920	0
61	20241108	181100	92710543	920	920	920	920	0
62	20241108	181000	92710543	920	920	920	920	195
63	20241108	180900	92710543	920	920	920	920	0
64	20241108	180800	92710543	920	920	920	920	0
65	20241108	180700	92710543	920	920	920	920	0
66	20241108	180600	92710543	920	920	920	920	0
67	20241108	180500	92710543	920	920	920	920	0
68	20241108	180400	92710543	920	920	920	920	0
69	20241108	180300	92710543	920	920	920	920	0
70	20241108	180200	92710543	920	920	920	920	0
71	20241108	180100	92710543	920	920	920	920	0
72	20241108	180000	92710543	920	920	920	920	0
73	20241108	175900	92710543	920	920	920	920	0
74	20241108	175800	92710543	920	920	920	920	0
75	20241108	175700	92710543	920	920	920	920	0
76	20241108	175600	92710543	920	920	920	920	0
77	20241108	175500	92710543	920	920	920	920	0
78	20241108	175400	92710543	920	920	920	920	0
79	20241108	175300	92710543	920	920	920	920	0
80	20241108	175200	92710543	920	920	920	920	0
81	20241108	175100	92710543	920	920	920	920	0
82	20241108	175000	92710543	920	920	920	920	0
83	20241108	174900	92710543	920	920	920	920	0
84	20241108	174800	92710543	920	920	920	920	0
85	20241108	174700	92710543	920	920	920	920	0
86	20241108	174600	92710543	920	920	920	920	0
87	20241108	174500	92710543	920	920	920	920	0
88	20241108	174400	92710543	920	920	920	920	0
89	20241108	174300	92710543	920	920	920	920	0
90	20241108	174200	92710543	920	920	920	920	0
91	20241108	174100	92710543	920	920	920	920	0
92	20241108	174000	92710543	920	920	920	920	195
93	20241108	173900	92710543	920	920	920	920	0
94	20241108	173800	92710543	920	920	920	920	0
95	20241108	173700	92710543	920	920	920	920	0
96	20241108	173600	92710543	920	920	920	920	0
97	20241108	173500	92710543	920	920	920	920	0
98	20241108	173400	92710543	920	920	920	920	0
99	20241108	173300	92710543	920	920	920	920	0
100	20241108	173200	92710543	920	920	920	920	0
101	20241108	173100	92710543	920	920	920	920	0
102	20241108	173000	92710543	920	920	920	920	0
103	20241108	172900	92710543	920	920	920	920	0
104	20241108	172800	92710543	920	920	920	920	0
105	20241108	172700	92710543	920	920	920	920	0
106	20241108	172600	92710543	920	920	920	920	0
107	20241108	172500	92710543	920	920	920	920	0
108	20241108	172400	92710543	920	920	920	920	0
109	20241108	172300	92710543	920	920	920	920	0
110	20241108	172200	92710543	920	920	920	920	0
111	20241108	172100	92710543	920	920	920	920	0
112	20241108	172000	92710543	920	920	920	920	0
113	20241108	171900	92710543	920	920	920	920	0
114	20241108	171800	92710543	920	920	920	920	0
115	20241108	171700	92710543	920	920	920	920	0
116	20241108	171600	92710543	920	920	920	920	0
117	20241108	171500	92710543	920	920	920	920	0
118	20241108	171400	92710543	920	920	920	920	0
119	20241108	171300	92710543	920	920	920	920	0
120	20241108	171200	92710543	920	920	920	920	0
121	20241108	171100	92710543	920	920	920	920	0
122	20241108	171000	92710543	920	920	920	920	195
123	20241108	170900	92710543	920	920	920	920	0
124	20241108	170800	92710543	920	920	920	920	0
125	20241108	170700	92710543	920	920	920	920	0
126	20241108	170600	92710543	920	920	920	920	0
127	20241108	170500	92710543	920	920	920	920	0
128	20241108	170400	92710543	920	920	920	920	0
129	20241108	170300	92710543	920	920	920	920	0
130	20241108	170200	92710543	920	920	920	920	0
131	20241108	170100	92710543	920	920	920	920	0
132	20241108	170000	92710543	920	920	920	920	0
133	20241108	165900	92710543	920	920	920	920	0
134	20241108	165800	92710543	920	920	920	920	0
135	20241108	165700	92710543	920	920	920	920	0
136	20241108	165600	92710543	920	920	920	920	0
137	20241108	165500	92710543	920	920	920	920	0
138	20241108	165400	92710543	920	920	920	920	0
139	20241108	165300	92710543	920	920	920	920	0
140	20241108	165200	92710543	920	920	920	920	0
141	20241108	165100	92710543	920	920	920	920	0
142	20241108	165000	92710543	920	920	920	920	0
143	20241108	164900	92710543	920	920	920	920	0
144	20241108	164800	92710543	920	920	920	920	0
145	20241108	164700	92710543	920	920	920	920	0
146	20241108	164600	92710543	920	920	920	920	0
147	20241108	164500	92710543	920	920	920	920	0
148	20241108	164400	92710543	920	920	920	920	0
149	20241108	164300	92710543	920	920	920	920	0
150	20241108	164200	92710543	920	920	920	920	0
151	20241108	164100	92710543	920	920	920	920	0
152	20241108	164000	92710543	920	920	920	920	195
153	20241108	163900	92710543	920	920	920	920	0
154	20241108	163800	92710543	920	920	920	920	0
155	20241108	163700	92710543	920	920	920	920	0
156	20241108	163600	92710543	920	920	920	920	0
157	20241108	163500	92710543	920	920	920	920	0
158	20241108	163400	92710543	920	920	920	920	0
159	20241108	163300	92710543	920	920	920	920	0
160	20241108	163200	92710543	920	920	920	920	0
161	20241108	163100	92710543	920	920	920	920	0
162	20241108	163000	92710543	920	920	920	920	0
163	20241108	162900	92710543	920	920	920	920	0
164	20241108	162800	92710543	920	920	920	920	0
165	20241108	162700	92710543	920	920	920	920	0
166	20241108	162600	92710543	920	920	920	920	0
167	20241108	162500	92710543	920	920	920	920	0
168	20241108	162400	92710543	920	920	920	920	0
169	20241108	162300	92710543	920	920	920	920	0
170	20241108	162200	92710543	920	920	920	920	0
171	20241108	162100	92710543	920	920	920	920	0
172	20241108	162000	92710543	920	920	920	920	0
173	20241108	161900	92710543	920	920	920	920	0
174	20241108	161800	92710543	920	920	920	920	0
175	20241108	161700	92710543	920	920	920	920	0
176	20241108	161600	92710543	920	920	920	920	0
177	20241108	161500	92710543	920	920	920	920	0
178	20241108	161400	92710543	920	920	920	920	0
179	20241108	161300	92710543	920	920	920	920	0
180	20241108	161200	92710543	920	920	920	920	0
181	20241108	161100	92710543	920	920	920	920	0
182	20241108	161000	92710543	920	920	920	920	195
183	20241108	160900	92710543	920	920	920	920	0
184	20241108	160800	92710543	920	920	920	920	0
185	20241108	160700	92710543	920	920	920	920	0
186	20241108	160600	92710543	920	920	920	920	0
187	20241108	160500	92710543	920	920	920	920	0
188	20241108	160400	92710543	920	920	920	920	0
189	20241108	160300	92710543	920	920	920	920	0
190	20241108	160200	92710543	920	920	920	920	0
191	20241108	160100	92710543	920	920	920	920	0
192	20241108	160000	92710543	920	920	920	920	0
193	20241108	155900	92710543	920	920	920	920	0
194	20241108	155800	92710543	920	920	920	920	0
195	20241108	155700	92710543	920	920	920	920	0
196	20241108	155600	92710543	920	920	920	920	0
197	20241108	155500	92710543	920	920	920	920	0
198	20241108	155400	92710543	920	920	920	920	0
199	20241108	155300	92710543	920	920	920	920	0
200	20241108	155200	92710543	920	920	920	920	0
201	20241108	155100	92710543	920	920	920	920	0
202	20241108	155000	92710543	920	920	920	920	0
203	20241108	154900	92710543	920	920	920	920	0
204	20241108	154800	92710543	920	920	920	920	0
205	20241108	154700	92710543	920	920	920	920	0
206	20241108	154600	92710543	920	920	920	920	0
207	20241108	154500	92710543	920	920	920	920	0
208	20241108	154400	92710543	920	920	920	920	0
209	20241108	154300	92710543	920	920	920	920	0
210	20241108	154200	92710543	920	920	920	920	0
211	20241108	154100	92710543	920	920	920	920	0
212	20241108	154000	92710543	920	920	920	920	195
213	20241108	153900	92710543	920	920	920	920	0
214	20241108	153800	92710543	920	920	920	920	0
215	20241108	153700	92710543	920	920	920	920	0
216	20241108	153600	92710543	920	920	920	920	0
217	20241108	153500	92710543	920	920	920	920	0
218	20241108	153400	92710543	920	920	920	920	0
219	20241108	153300	92710543	920	920	920	920	0
220	20241108	153200	92710543	920	920	920	920	0
221	20241108	153100	92710543	920	920	920	920	0
222	20241108	153000	92710543	920	920	920	920	195
223	20241108	152900	92531143	920	920	920	920	0
224	20241108	152800	92531143	920	920	920	920	0
225	20241108	152700	92531143	920	920	920	920	0
226	20241108	152600	92531143	920	920	920	920	0
227	20241108	152500	92531143	920	920	920	920	0
228	20241108	152400	92531143	920	920	920	920	0
229	20241108	152300	92531143	920	920	920	920	0
230	20241108	152200	92531143	920	920	920	920	0
231	20241108	152100	92531143	920	920	920	920	0
232	20241108	152000	92531143	920	920	920	920	0
233	20241108	151900	92531143	920	919	920	919	35
234	20241108	151800	92498974	918	918	918	918	0
235	20241108	151700	92498974	918	918	918	918	0
236	20241108	151600	92498974	918	918	918	918	0
237	20241108	151500	92498974	918	918	918	918	0
238	20241108	151400	92498974	918	918	918	918	0
239	20241108	151300	92498974	918	918	918	918	0
240	20241108	151200	92498974	918	918	918	918	0
241	20241108	151100	92498974	918	918	918	918	0
242	20241108	151000	92498974	918	918	918	918	0
243	20241108	150900	92498974	918	918	918	918	840
244	20241108	150800	91727854	919	919	919	919	160
245	20241108	150700	91580814	919	919	919	919	6
246	20241108	150600	91575300	920	920	920	920	1
247	20241108	150500	91574380	920	920	920	920	1
248	20241108	150400	91573460	920	920	920	920	4
249	20241108	150300	91569780	920	920	920	920	1
250	20241108	150200	91568860	920	920	920	920	1
251	20241108	150100	91567940	919	919	919	919	3
252	20241108	150000	91565183	919	919	919	919	1
253	20241108	145900	91564264	919	920	920	919	2
254	20241108	145800	91562425	920	920	920	920	4
255	20241108	145700	91558745	920	920	920	920	0
256	20241108	145600	91558745	920	920	920	920	0
257	20241108	145500	91558745	920	920	920	920	0
258	20241108	145400	91558745	920	920	920	920	0
259	20241108	145300	91558745	920	920	920	920	0
260	20241108	145200	91558745	920	920	920	920	1
261	20241108	145100	91557825	920	920	921	919	7
262	20241108	145000	91551388	920	920	921	919	11
263	20241108	144900	91541266	919	920	920	919	32
264	20241108	144800	91511830	920	919	920	919	31
265	20241108	144700	91483320	920	920	920	920	118
266	20241108	144600	91374760	921	921	921	921	10
267	20241108	144500	91365550	920	920	920	920	20
268	20241108	144400	91347150	921	921	921	921	0
269	20241108	144300	91347150	921	920	921	920	6
270	20241108	144200	91341625	920	920	920	920	21
271	20241108	144100	91322305	920	920	920	920	0
272	20241108	144000	91322305	920	920	920	920	1
273	20241108	143900	91321385	919	919	919	919	88
274	20241108	143800	91240513	918	918	918	918	0
275	20241108	143700	91240513	918	918	918	918	1
276	20241108	143600	91239595	919	918	919	918	3602
277	20241108	143500	87929358	918	918	918	918	4
278	20241108	143400	87925686	919	919	919	919	18
279	20241108	143300	87909144	920	920	920	920	0
280	20241108	143200	87909144	920	920	920	920	0
281	20241108	143100	87909144	920	920	920	920	3729
282	20241108	143000	84478464	920	920	920	920	0
283	20241108	142900	84478464	920	920	920	920	96
284	20241108	142800	84390144	920	919	920	919	418
285	20241108	142700	84005821	919	919	919	919	110
286	20241108	142600	83904731	919	919	919	919	0
287	20241108	142500	83904731	919	919	919	919	0
288	20241108	142400	83904731	919	919	919	919	100
289	20241108	142300	83812831	919	919	919	919	2
290	20241108	142200	83810993	918	918	918	918	33
291	20241108	142100	83780699	918	918	918	918	812
292	20241108	142000	83035283	919	919	919	919	0
293	20241108	141900	83035283	919	919	919	919	609
294	20241108	141800	82475612	920	920	920	920	0
295	20241108	141700	82475612	920	920	920	920	178
296	20241108	141600	82311852	920	920	920	920	0
297	20241108	141500	82311852	920	920	920	920	569
298	20241108	141400	81788372	920	920	920	920	0
299	20241108	141300	81788372	920	921	921	920	351
300	20241108	141200	81465102	921	921	921	921	50
301	20241108	141100	81419052	921	921	921	921	0
302	20241108	141000	81419052	921	921	921	921	50
303	20241108	140900	81373002	921	921	921	921	0
304	20241108	140800	81373002	921	921	921	921	0
305	20241108	140700	81373002	921	921	921	921	0
306	20241108	140600	81373002	921	921	921	921	0
307	20241108	140500	81373002	921	921	921	921	0
308	20241108	140400	81373002	921	921	921	921	0
309	20241108	140300	81373002	921	921	921	921	0
310	20241108	140200	81373002	921	921	921	921	0
311	20241108	140100	81373002	921	921	921	921	0
312	20241108	140000	81373002	921	921	921	921	0
313	20241108	135900	81373002	921	921	921	921	1
314	20241108	135800	81372081	921	921	921	921	0
315	20241108	135700	81372081	921	921	921	921	0
316	20241108	135600	81372081	921	921	921	921	0
317	20241108	135500	81372081	921	921	921	921	0
318	20241108	135400	81372081	921	921	921	921	1
319	20241108	135300	81371160	921	921	921	921	0
320	20241108	135200	81371160	921	921	921	921	0
321	20241108	135100	81371160	921	921	921	921	200
322	20241108	135000	81186960	921	921	921	921	1
323	20241108	134900	81186039	921	921	921	921	6
324	20241108	134800	81180513	922	922	922	921	220
325	20241108	134700	80977887	922	922	922	922	10
326	20241108	134600	80968667	922	922	922	922	10
327	20241108	134500	80959447	922	922	922	922	0
328	20241108	134400	80959447	922	922	922	922	7
329	20241108	134300	80952993	921	921	921	921	22
330	20241108	134200	80932731	921	921	921	921	0
331	20241108	134100	80932731	921	921	921	921	0
332	20241108	134000	80932731	921	922	922	921	2
333	20241108	133900	80930888	921	921	921	921	4
334	20241108	133800	80927204	921	921	921	921	1
335	20241108	133700	80926283	921	921	921	921	0
336	20241108	133600	80926283	921	921	921	921	0
337	20241108	133500	80926283	921	921	921	921	0
338	20241108	133400	80926283	921	921	921	921	0
339	20241108	133300	80926283	921	921	921	921	200
340	20241108	133200	80742083	921	921	921	921	180
341	20241108	133100	80576303	921	921	921	921	0
342	20241108	133000	80576303	921	921	921	921	0
343	20241108	132900	80576303	921	921	921	921	0
344	20241108	132800	80576303	921	921	921	921	0
345	20241108	132700	80576303	921	921	921	921	0
346	20241108	132600	80576303	921	921	921	921	0
347	20241108	132500	80576303	921	921	921	921	0
348	20241108	132400	80576303	921	921	921	921	1
349	20241108	132300	80575382	922	922	923	922	4
350	20241108	132200	80571692	922	922	922	922	5703
351	20241108	132100	75313526	921	921	921	921	1
352	20241108	132000	75312605	921	922	922	921	3
353	20241108	131900	75309841	921	920	922	920	1002
354	20241108	131800	74386990	920	920	920	920	0
355	20241108	131700	74386990	920	919	920	919	8
356	20241108	131600	74379635	920	920	920	920	1
357	20241108	131500	74378715	920	922	922	920	3
358	20241108	131400	74375953	918	921	921	918	3001
359	20241108	131300	71612035	922	922	922	922	0
360	20241108	131200	71612035	922	920	922	920	3000
361	20241108	131100	68850797	919	919	919	919	0
362	20241108	131000	68850797	919	919	919	919	0
363	20241108	130900	68850797	919	918	919	918	101
364	20241108	130800	68757979	919	919	919	919	0
365	20241108	130700	68757979	919	919	919	919	1
366	20241108	130600	68757060	916	916	916	916	0
367	20241108	130500	68757060	916	916	916	916	0
368	20241108	130400	68757060	916	917	917	916	2529
369	20241108	130300	66439015	917	917	917	917	801
370	20241108	130200	65704498	917	917	917	917	0
371	20241108	130100	65704498	917	917	917	917	0
372	20241108	130000	65704498	917	917	917	917	1715
373	20241108	125900	64131843	917	917	917	917	1
374	20241108	125800	64130926	917	917	917	917	0
375	20241108	125700	64130926	917	917	917	917	0
376	20241108	125600	64130926	917	917	917	917	0
377	20241108	125500	64130926	917	917	917	917	0
378	20241108	125400	64130926	917	920	920	917	2362
379	20241108	125300	61963926	919	919	919	919	0
380	20241108	125200	61963926	919	919	919	919	0
381	20241108	125100	61963926	919	919	919	919	500
382	20241108	125000	61504426	919	919	919	919	700
383	20241108	124900	60861126	920	920	920	920	0
384	20241108	124800	60861126	920	920	920	920	0
385	20241108	124700	60861126	920	919	920	919	1501
386	20241108	124600	59480207	919	919	919	919	51
387	20241108	124500	59433338	920	920	920	920	0
388	20241108	124400	59433338	920	920	920	920	2
389	20241108	124300	59431498	920	920	920	920	0
390	20241108	124200	59431498	920	920	920	920	0
391	20241108	124100	59431498	920	920	920	920	3235
392	20241108	124000	56455298	920	920	920	920	565
393	20241108	123900	55935498	920	919	920	919	7
394	20241108	123800	55929059	920	920	920	919	10
395	20241108	123700	55919862	919	919	919	919	460
396	20241108	123600	55497122	919	919	919	919	0
397	20241108	123500	55497122	919	919	919	919	0
398	20241108	123400	55497122	919	919	919	919	0
399	20241108	123300	55497122	919	919	919	919	0
400	20241108	123200	55497122	919	919	919	919	441
401	20241108	123100	55091843	919	919	919	919	1
402	20241108	123000	55090924	918	918	918	918	0
403	20241108	122900	55090924	918	918	918	918	0
404	20241108	122800	55090924	918	918	918	918	0
405	20241108	122700	55090924	918	918	918	918	1
406	20241108	122600	55090006	918	918	918	918	0
407	20241108	122500	55090006	918	918	918	918	88
408	20241108	122400	55009222	918	918	918	918	0
409	20241108	122300	55009222	918	918	918	918	0
410	20241108	122200	55009222	918	918	918	918	0
411	20241108	122100	55009222	918	918	918	918	1
412	20241108	122000	55008304	918	918	918	918	0
413	20241108	121900	55008304	918	918	918	918	911
414	20241108	121800	54172006	918	918	918	918	0
415	20241108	121700	54172006	918	918	918	918	0
416	20241108	121600	54172006	918	918	918	918	0
417	20241108	121500	54172006	918	918	918	918	2
418	20241108	121400	54170170	917	917	917	917	0
419	20241108	121300	54170170	917	917	917	917	10
420	20241108	121200	54161000	917	917	917	917	0
421	20241108	121100	54161000	917	917	917	917	0
422	20241108	121000	54161000	917	917	917	917	1
423	20241108	120900	54160083	917	917	917	917	245
424	20241108	120800	53935418	916	916	916	916	0
425	20241108	120700	53935418	916	916	917	916	2022
426	20241108	120600	52082736	917	917	917	917	0
427	20241108	120500	52082736	917	918	918	917	1603
428	20241108	120400	50612456	919	919	919	919	0
429	20241108	120300	50612456	919	919	919	919	0
430	20241108	120200	50612456	919	919	919	919	0
431	20241108	120100	50612456	919	919	919	919	0
432	20241108	120000	50612456	919	919	919	919	0
433	20241108	115900	50612456	919	918	919	918	1001
434	20241108	115800	49692538	919	919	919	919	0
435	20241108	115700	49692538	919	919	919	919	0
436	20241108	115600	49692538	919	919	919	919	0
437	20241108	115500	49692538	919	919	919	919	1
438	20241108	115400	49691619	918	918	918	918	0
439	20241108	115300	49691619	918	918	918	918	0
440	20241108	115200	49691619	918	918	918	918	1
441	20241108	115100	49690701	918	918	918	918	0
442	20241108	115000	49690701	918	918	918	918	0
443	20241108	114900	49690701	918	919	919	918	8
444	20241108	114800	49683353	918	918	918	918	0
445	20241108	114700	49683353	918	918	918	918	11
446	20241108	114600	49673255	919	919	919	919	0
447	20241108	114500	49673255	919	919	919	919	0
448	20241108	114400	49673255	919	919	919	919	0
449	20241108	114300	49673255	919	919	919	919	0
450	20241108	114200	49673255	919	919	919	919	2
451	20241108	114100	49671417	917	917	917	917	0
452	20241108	114000	49671417	917	917	918	917	7
453	20241108	113900	49664997	918	919	919	918	61
454	20241108	113800	49608997	919	919	919	919	2
455	20241108	113700	49607159	919	919	919	919	0
456	20241108	113600	49607159	919	919	919	919	0
457	20241108	113500	49607159	919	919	919	919	0
458	20241108	113400	49607159	919	919	919	919	0
459	20241108	113300	49607159	919	919	919	919	0
460	20241108	113200	49607159	919	919	919	919	434
461	20241108	113100	49208313	919	919	919	919	0
462	20241108	113000	49208313	919	919	919	919	3
463	20241108	112900	49205556	919	919	919	919	82
464	20241108	112800	49130198	919	919	919	919	11
465	20241108	112700	49120089	919	919	919	919	3
466	20241108	112600	49117332	919	919	919	919	137
467	20241108	112500	48991429	919	919	919	919	1
468	20241108	112400	48990510	919	919	919	919	600
469	20241108	112300	48439110	918	918	918	918	4
470	20241108	112200	48435438	918	918	918	918	2
471	20241108	112100	48433602	918	918	918	918	5
472	20241108	112000	48429012	918	918	918	918	289
473	20241108	111900	48163710	918	918	918	918	0
474	20241108	111800	48163710	918	918	918	918	0
475	20241108	111700	48163710	918	918	918	918	321
476	20241108	111600	47869032	918	918	918	918	11
477	20241108	111500	47858934	918	918	918	918	1000
478	20241108	111400	46940934	918	918	918	918	0
479	20241108	111300	46940934	918	918	918	918	0
480	20241108	111200	46940934	918	918	918	918	1
481	20241108	111100	46940016	917	917	917	917	0
482	20241108	111000	46940016	917	917	917	917	15
483	20241108	110900	46926261	917	918	918	917	8
484	20241108	110800	46918919	918	917	918	917	26
485	20241108	110700	46895076	918	918	918	918	0
486	20241108	110600	46895076	918	917	918	917	27
487	20241108	110500	46870315	917	917	917	917	57
488	20241108	110400	46818046	917	917	917	917	13
489	20241108	110300	46806125	918	917	918	917	26
490	20241108	110200	46782276	917	917	917	917	2
491	20241108	110100	46780442	916	916	916	916	10
492	20241108	110000	46771282	917	917	917	917	599
493	20241108	105900	46221999	917	917	917	917	2
494	20241108	105800	46220165	917	917	917	917	5
495	20241108	105700	46215580	917	917	917	917	9
496	20241108	105600	46207327	916	916	916	916	6
497	20241108	105500	46201831	916	916	916	916	0
498	20241108	105400	46201831	916	916	917	916	13
499	20241108	105300	46189914	917	917	917	917	0
500	20241108	105200	46189914	917	917	917	917	7
501	20241108	105100	46183495	917	918	918	917	298
502	20241108	105000	45910223	918	917	918	917	28
503	20241108	104900	45884541	917	917	917	917	39
504	20241108	104800	45848778	917	917	918	917	27
505	20241108	104700	45824015	916	916	916	916	1
506	20241108	104600	45823099	917	916	917	916	8
507	20241108	104500	45815765	915	917	917	915	4460
508	20241108	104400	41731955	917	917	917	917	200
509	20241108	104300	41548555	917	917	917	917	74
510	20241108	104200	41480697	917	917	917	917	73
511	20241108	104100	41413756	917	917	917	917	160
512	20241108	104000	41267036	917	917	917	917	50
513	20241108	103900	41221186	917	917	917	917	21
514	20241108	103800	41201929	917	917	917	917	0
515	20241108	103700	41201929	917	917	917	917	0
516	20241108	103600	41201929	917	917	917	917	100
517	20241108	103500	41110229	917	917	917	917	54
518	20241108	103400	41060711	917	916	918	916	25
519	20241108	103300	41037790	916	916	917	916	5
520	20241108	103200	41033209	916	917	918	916	2005
521	20241108	103100	39196473	918	918	918	918	4
522	20241108	103000	39192801	918	917	918	917	65
523	20241108	102900	39133132	918	917	918	917	17
524	20241108	102800	39117540	917	917	917	916	377
525	20241108	102700	38771834	917	917	917	917	227
526	20241108	102600	38563675	917	917	917	917	112
527	20241108	102500	38460971	917	917	917	917	30
528	20241108	102400	38433461	917	917	917	917	8460
529	20241108	102300	30675641	917	917	917	917	3
530	20241108	102200	30672890	918	918	918	917	391
531	20241108	102100	30314315	918	918	918	918	103
532	20241108	102000	30219761	918	918	918	918	23
533	20241108	101900	30198647	918	918	918	918	160
534	20241108	101800	30051767	918	918	918	918	1
535	20241108	101700	30050849	918	918	918	918	230
536	20241108	101600	29839709	920	919	920	919	105
537	20241108	101500	29743213	920	920	920	920	36
538	20241108	101400	29710093	920	920	920	920	6
539	20241108	101300	29704573	920	919	920	919	14
540	20241108	101200	29691705	919	919	920	919	10
541	20241108	101100	29682514	919	920	920	919	15
542	20241108	101000	29668719	919	920	920	919	15
543	20241108	100900	29654923	920	919	920	919	15
544	20241108	100800	29641126	920	920	920	918	14
545	20241108	100700	29628257	920	918	920	917	61
546	20241108	100600	29572257	918	918	918	918	351
547	20241108	100500	29250039	920	920	920	920	0
548	20241108	100400	29250039	920	920	920	920	0
549	20241108	100300	29250039	920	920	920	920	8
550	20241108	100200	29242679	920	919	920	918	3720
551	20241108	100100	25826034	920	920	920	920	430
552	20241108	100000	25430434	920	921	921	920	2000
553	20241108	095900	23590430	921	921	921	921	0
554	20241108	095800	23590430	921	921	921	921	1000
555	20241108	095700	22669430	922	922	922	922	101
556	20241108	095600	22576308	922	922	922	922	0
557	20241108	095500	22576308	922	922	922	922	2
558	20241108	095400	22574464	921	922	922	921	201
559	20241108	095300	22389342	921	921	921	921	0
560	20241108	095200	22389342	921	921	921	921	0
561	20241108	095100	22389342	921	921	921	921	0
562	20241108	095000	22389342	921	921	921	921	0
563	20241108	094900	22389342	921	921	921	921	0
564	20241108	094800	22389342	921	923	923	921	5
565	20241108	094700	22384730	924	924	924	924	0
566	20241108	094600	22384730	924	924	924	924	1
567	20241108	094500	22383806	924	921	924	921	254
568	20241108	094400	22149866	921	921	921	921	32
569	20241108	094300	22120394	921	921	921	921	1
570	20241108	094200	22119473	924	924	924	924	215
571	20241108	094100	21920813	924	924	924	924	4
572	20241108	094000	21917117	924	923	924	921	1801
573	20241108	093900	20255167	924	924	924	924	1
574	20241108	093800	20254243	923	923	923	923	477
575	20241108	093700	19813972	924	924	924	924	0
576	20241108	093600	19813972	924	924	924	924	7
577	20241108	093500	19807504	924	924	924	924	2
578	20241108	093400	19805656	924	924	924	924	2
579	20241108	093300	19803808	923	923	923	923	10
580	20241108	093200	19794578	924	924	924	924	17
581	20241108	093100	19778870	923	923	923	923	10
582	20241108	093000	19769640	923	923	923	923	0
583	20241108	092900	19769640	923	923	923	923	0
584	20241108	092800	19769640	923	923	923	923	0
585	20241108	092700	19769640	923	923	923	923	275
586	20241108	092600	19515815	923	923	923	923	0
587	20241108	092500	19515815	923	923	923	923	0
588	20241108	092400	19515815	923	923	923	923	1
589	20241108	092300	19514892	923	922	923	922	318
590	20241108	092200	19221387	920	921	921	920	182
591	20241108	092100	19053946	922	922	922	922	0
592	20241108	092000	19053946	922	921	922	921	6135
593	20241108	091900	13401255	921	920	921	920	213
594	20241108	091800	13205293	920	921	921	920	2177
595	20241108	091700	11200277	921	921	921	921	3
596	20241108	091600	11197514	921	920	921	919	355
597	20241108	091500	10870920	921	921	921	921	2
598	20241108	091400	10869078	921	921	921	921	0
599	20241108	091300	10869078	921	919	921	919	4
600	20241108	091200	10865400	921	922	922	921	1751
601	20241108	091100	9250979	919	922	922	919	2442
602	20241108	091000	7006572	922	922	922	921	1791
603	20241108	090900	5355415	922	922	922	922	2
604	20241108	090800	5353571	922	922	922	922	0
605	20241108	090700	5353571	922	919	922	918	15
606	20241108	090600	5339792	918	917	922	917	8
607	20241108	090500	5332450	917	922	922	917	282
608	20241108	090400	5073296	922	921	922	921	1403
609	20241108	090300	3780132	921	922	922	921	1116
610	20241108	090200	2751278	923	923	923	923	5
611	20241108	090100	2746663	923	920	923	920	600
612	20241108	090000	2193360	917	915	920	915	2397