KissMeData/027740/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191000	101092652	920	920	920	920	4429
3	20241106	190900	101092652	920	920	920	920	0
4	20241106	190800	101092652	920	920	920	920	0
5	20241106	190700	101092652	920	920	920	920	0
6	20241106	190600	101092652	920	920	920	920	0
7	20241106	190500	101092652	920	920	920	920	0
8	20241106	190400	101092652	920	920	920	920	0
9	20241106	190300	101092652	920	920	920	920	0
10	20241106	190200	101092652	920	920	920	920	0
11	20241106	190100	101092652	920	920	920	920	0
12	20241106	190000	101092652	920	920	920	920	0
13	20241106	185900	101092652	920	920	920	920	0
14	20241106	185800	101092652	920	920	920	920	0
15	20241106	185700	101092652	920	920	920	920	0
16	20241106	185600	101092652	920	920	920	920	0
17	20241106	185500	101092652	920	920	920	920	0
18	20241106	185400	101092652	920	920	920	920	0
19	20241106	185300	101092652	920	920	920	920	0
20	20241106	185200	101092652	920	920	920	920	0
21	20241106	185100	101092652	920	920	920	920	0
22	20241106	185000	101092652	920	920	920	920	0
23	20241106	184900	101092652	920	920	920	920	0
24	20241106	184800	101092652	920	920	920	920	0
25	20241106	184700	101092652	920	920	920	920	0
26	20241106	184600	101092652	920	920	920	920	0
27	20241106	184500	101092652	920	920	920	920	0
28	20241106	184400	101092652	920	920	920	920	0
29	20241106	184300	101092652	920	920	920	920	0
30	20241106	184200	101092652	920	920	920	920	0
31	20241106	184100	101092652	920	920	920	920	0
32	20241106	184000	101092652	920	920	920	920	4429
33	20241106	183900	101092652	920	920	920	920	0
34	20241106	183800	101092652	920	920	920	920	0
35	20241106	183700	101092652	920	920	920	920	0
36	20241106	183600	101092652	920	920	920	920	0
37	20241106	183500	101092652	920	920	920	920	0
38	20241106	183400	101092652	920	920	920	920	0
39	20241106	183300	101092652	920	920	920	920	0
40	20241106	183200	101092652	920	920	920	920	0
41	20241106	183100	101092652	920	920	920	920	0
42	20241106	183000	101092652	920	920	920	920	0
43	20241106	182900	101092652	920	920	920	920	0
44	20241106	182800	101092652	920	920	920	920	0
45	20241106	182700	101092652	920	920	920	920	0
46	20241106	182600	101092652	920	920	920	920	0
47	20241106	182500	101092652	920	920	920	920	0
48	20241106	182400	101092652	920	920	920	920	0
49	20241106	182300	101092652	920	920	920	920	0
50	20241106	182200	101092652	920	920	920	920	0
51	20241106	182100	101092652	920	920	920	920	0
52	20241106	182000	101092652	920	920	920	920	0
53	20241106	181900	101092652	920	920	920	920	0
54	20241106	181800	101092652	920	920	920	920	0
55	20241106	181700	101092652	920	920	920	920	0
56	20241106	181600	101092652	920	920	920	920	0
57	20241106	181500	101092652	920	920	920	920	0
58	20241106	181400	101092652	920	920	920	920	0
59	20241106	181300	101092652	920	920	920	920	0
60	20241106	181200	101092652	920	920	920	920	0
61	20241106	181100	101092652	920	920	920	920	0
62	20241106	181000	101092652	920	920	920	920	4429
63	20241106	180900	101092652	920	920	920	920	0
64	20241106	180800	101092652	920	920	920	920	0
65	20241106	180700	101092652	920	920	920	920	0
66	20241106	180600	101092652	920	920	920	920	0
67	20241106	180500	101092652	920	920	920	920	0
68	20241106	180400	101092652	920	920	920	920	0
69	20241106	180300	101092652	920	920	920	920	0
70	20241106	180200	101092652	920	920	920	920	0
71	20241106	180100	101092652	920	920	920	920	0
72	20241106	180000	101092652	920	920	920	920	0
73	20241106	175900	101092652	920	920	920	920	0
74	20241106	175800	101092652	920	920	920	920	0
75	20241106	175700	101092652	920	920	920	920	0
76	20241106	175600	101092652	920	920	920	920	0
77	20241106	175500	101092652	920	920	920	920	0
78	20241106	175400	101092652	920	920	920	920	0
79	20241106	175300	101092652	920	920	920	920	0
80	20241106	175200	101092652	920	920	920	920	0
81	20241106	175100	101092652	920	920	920	920	0
82	20241106	175000	101092652	920	920	920	920	0
83	20241106	174900	101092652	920	920	920	920	0
84	20241106	174800	101092652	920	920	920	920	0
85	20241106	174700	101092652	920	920	920	920	0
86	20241106	174600	101092652	920	920	920	920	0
87	20241106	174500	101092652	920	920	920	920	0
88	20241106	174400	101092652	920	920	920	920	0
89	20241106	174300	101092652	920	920	920	920	0
90	20241106	174200	101092652	920	920	920	920	0
91	20241106	174100	101092652	920	920	920	920	0
92	20241106	174000	101092652	920	920	920	920	4429
93	20241106	173900	101092652	920	920	920	920	0
94	20241106	173800	101092652	920	920	920	920	0
95	20241106	173700	101092652	920	920	920	920	0
96	20241106	173600	101092652	920	920	920	920	0
97	20241106	173500	101092652	920	920	920	920	0
98	20241106	173400	101092652	920	920	920	920	0
99	20241106	173300	101092652	920	920	920	920	0
100	20241106	173200	101092652	920	920	920	920	0
101	20241106	173100	101092652	920	920	920	920	0
102	20241106	173000	101092652	920	920	920	920	0
103	20241106	172900	101092652	920	920	920	920	0
104	20241106	172800	101092652	920	920	920	920	0
105	20241106	172700	101092652	920	920	920	920	0
106	20241106	172600	101092652	920	920	920	920	0
107	20241106	172500	101092652	920	920	920	920	0
108	20241106	172400	101092652	920	920	920	920	0
109	20241106	172300	101092652	920	920	920	920	0
110	20241106	172200	101092652	920	920	920	920	0
111	20241106	172100	101092652	920	920	920	920	0
112	20241106	172000	101092652	920	920	920	920	0
113	20241106	171900	101092652	920	920	920	920	0
114	20241106	171800	101092652	920	920	920	920	0
115	20241106	171700	101092652	920	920	920	920	0
116	20241106	171600	101092652	920	920	920	920	0
117	20241106	171500	101092652	920	920	920	920	0
118	20241106	171400	101092652	920	920	920	920	0
119	20241106	171300	101092652	920	920	920	920	0
120	20241106	171200	101092652	920	920	920	920	0
121	20241106	171100	101092652	920	920	920	920	0
122	20241106	171000	101092652	920	920	920	920	4429
123	20241106	170900	101092652	920	920	920	920	0
124	20241106	170800	101092652	920	920	920	920	0
125	20241106	170700	101092652	920	920	920	920	0
126	20241106	170600	101092652	920	920	920	920	0
127	20241106	170500	101092652	920	920	920	920	0
128	20241106	170400	101092652	920	920	920	920	0
129	20241106	170300	101092652	920	920	920	920	0
130	20241106	170200	101092652	920	920	920	920	0
131	20241106	170100	101092652	920	920	920	920	0
132	20241106	170000	101092652	920	920	920	920	0
133	20241106	165900	101092652	920	920	920	920	0
134	20241106	165800	101092652	920	920	920	920	0
135	20241106	165700	101092652	920	920	920	920	0
136	20241106	165600	101092652	920	920	920	920	0
137	20241106	165500	101092652	920	920	920	920	0
138	20241106	165400	101092652	920	920	920	920	0
139	20241106	165300	101092652	920	920	920	920	0
140	20241106	165200	101092652	920	920	920	920	0
141	20241106	165100	101092652	920	920	920	920	0
142	20241106	165000	101092652	920	920	920	920	0
143	20241106	164900	101092652	920	920	920	920	0
144	20241106	164800	101092652	920	920	920	920	0
145	20241106	164700	101092652	920	920	920	920	0
146	20241106	164600	101092652	920	920	920	920	0
147	20241106	164500	101092652	920	920	920	920	0
148	20241106	164400	101092652	920	920	920	920	0
149	20241106	164300	101092652	920	920	920	920	0
150	20241106	164200	101092652	920	920	920	920	0
151	20241106	164100	101092652	920	920	920	920	0
152	20241106	164000	101092652	920	920	920	920	4429
153	20241106	163900	101092652	920	920	920	920	0
154	20241106	163800	101092652	920	920	920	920	0
155	20241106	163700	101092652	920	920	920	920	0
156	20241106	163600	101092652	920	920	920	920	0
157	20241106	163500	101092652	920	920	920	920	0
158	20241106	163400	101092652	920	920	920	920	0
159	20241106	163300	101092652	920	920	920	920	0
160	20241106	163200	101092652	920	920	920	920	0
161	20241106	163100	101092652	920	920	920	920	0
162	20241106	163000	101092652	920	920	920	920	0
163	20241106	162900	101092652	920	920	920	920	0
164	20241106	162800	101092652	920	920	920	920	0
165	20241106	162700	101092652	920	920	920	920	0
166	20241106	162600	101092652	920	920	920	920	0
167	20241106	162500	101092652	920	920	920	920	0
168	20241106	162400	101092652	920	920	920	920	0
169	20241106	162300	101092652	920	920	920	920	0
170	20241106	162200	101092652	920	920	920	920	0
171	20241106	162100	101092652	920	920	920	920	0
172	20241106	162000	101092652	920	920	920	920	0
173	20241106	161900	101092652	920	920	920	920	0
174	20241106	161800	101092652	920	920	920	920	0
175	20241106	161700	101092652	920	920	920	920	0
176	20241106	161600	101092652	920	920	920	920	0
177	20241106	161500	101092652	920	920	920	920	0
178	20241106	161400	101092652	920	920	920	920	0
179	20241106	161300	101092652	920	920	920	920	0
180	20241106	161200	101092652	920	920	920	920	0
181	20241106	161100	101092652	920	920	920	920	0
182	20241106	161000	101092652	920	920	920	920	4429
183	20241106	160900	101092652	920	920	920	920	0
184	20241106	160800	101092652	920	920	920	920	0
185	20241106	160700	101092652	920	920	920	920	0
186	20241106	160600	101092652	920	920	920	920	0
187	20241106	160500	101092652	920	920	920	920	0
188	20241106	160400	101092652	920	920	920	920	0
189	20241106	160300	101092652	920	920	920	920	0
190	20241106	160200	101092652	920	920	920	920	0
191	20241106	160100	101092652	920	920	920	920	0
192	20241106	160000	101092652	920	920	920	920	0
193	20241106	155900	101092652	920	920	920	920	0
194	20241106	155800	101092652	920	920	920	920	0
195	20241106	155700	101092652	920	920	920	920	0
196	20241106	155600	101092652	920	920	920	920	0
197	20241106	155500	101092652	920	920	920	920	0
198	20241106	155400	101092652	920	920	920	920	0
199	20241106	155300	101092652	920	920	920	920	0
200	20241106	155200	101092652	920	920	920	920	0
201	20241106	155100	101092652	920	920	920	920	0
202	20241106	155000	101092652	920	920	920	920	0
203	20241106	154900	101092652	920	920	920	920	0
204	20241106	154800	101092652	920	920	920	920	0
205	20241106	154700	101092652	920	920	920	920	0
206	20241106	154600	101092652	920	920	920	920	0
207	20241106	154500	101092652	920	920	920	920	0
208	20241106	154400	101092652	920	920	920	920	0
209	20241106	154300	101092652	920	920	920	920	0
210	20241106	154200	101092652	920	920	920	920	0
211	20241106	154100	101092652	920	920	920	920	0
212	20241106	154000	101092652	920	920	920	920	4429
213	20241106	153900	101092652	920	920	920	920	0
214	20241106	153800	101092652	920	920	920	920	0
215	20241106	153700	101092652	920	920	920	920	0
216	20241106	153600	101092652	920	920	920	920	0
217	20241106	153500	101092652	920	920	920	920	0
218	20241106	153400	101092652	920	920	920	920	0
219	20241106	153300	101092652	920	920	920	920	0
220	20241106	153200	101092652	920	920	920	920	0
221	20241106	153100	101092652	920	920	920	920	0
222	20241106	153000	101092652	920	920	920	920	4429
223	20241106	152900	97017972	921	921	921	921	0
224	20241106	152800	97017972	921	921	921	921	0
225	20241106	152700	97017972	921	921	921	921	0
226	20241106	152600	97017972	921	921	921	921	0
227	20241106	152500	97017972	921	921	921	921	0
228	20241106	152400	97017972	921	921	921	921	0
229	20241106	152300	97017972	921	921	921	921	0
230	20241106	152200	97017972	921	921	921	921	0
231	20241106	152100	97017972	921	921	921	921	0
232	20241106	152000	97017972	921	921	921	921	0
233	20241106	151900	97017972	921	921	921	921	0
234	20241106	151800	97017972	921	921	921	921	0
235	20241106	151700	97017972	921	921	921	921	100
236	20241106	151600	96925872	920	920	920	920	457
237	20241106	151500	96505432	921	921	921	921	101
238	20241106	151400	96412411	922	922	922	922	0
239	20241106	151300	96412411	922	922	922	922	1
240	20241106	151200	96411489	921	921	921	921	1
241	20241106	151100	96410568	922	922	922	922	0
242	20241106	151000	96410568	922	921	922	921	206
243	20241106	150900	96220837	921	921	921	921	0
244	20241106	150800	96220837	921	921	921	921	0
245	20241106	150700	96220837	921	921	921	921	6
246	20241106	150600	96215311	921	921	921	921	500
247	20241106	150500	95754811	920	920	920	920	0
248	20241106	150400	95754811	920	920	920	920	1
249	20241106	150300	95753891	921	921	921	921	0
250	20241106	150200	95753891	921	921	921	921	0
251	20241106	150100	95753891	921	920	921	920	3160
252	20241106	150000	92843690	920	920	920	920	1347
253	20241106	145900	91604450	920	920	920	920	494
254	20241106	145800	91149970	921	921	921	921	0
255	20241106	145700	91149970	921	921	921	921	0
256	20241106	145600	91149970	921	921	921	921	4
257	20241106	145500	91146286	920	920	920	920	0
258	20241106	145400	91146286	920	920	920	920	0
259	20241106	145300	91146286	920	920	920	920	0
260	20241106	145200	91146286	920	920	920	920	3003
261	20241106	145100	88383526	921	921	921	921	1
262	20241106	145000	88382605	921	921	921	921	1
263	20241106	144900	88381684	921	921	921	920	203
264	20241106	144800	88194723	920	921	921	920	9
265	20241106	144700	88186442	920	921	921	920	15
266	20241106	144600	88172629	921	920	921	920	12
267	20241106	144500	88161586	920	920	920	920	7
268	20241106	144400	88155146	920	920	920	920	300
269	20241106	144300	87879146	920	920	920	920	1
270	20241106	144200	87878226	920	920	920	920	97
271	20241106	144100	87788986	921	921	921	921	0
272	20241106	144000	87788986	921	920	921	920	8
273	20241106	143900	87781621	921	921	921	921	0
274	20241106	143800	87781621	921	921	921	921	0
275	20241106	143700	87781621	921	921	921	921	1
276	20241106	143600	87780700	920	920	920	920	0
277	20241106	143500	87780700	920	920	920	920	0
278	20241106	143400	87780700	920	920	920	920	0
279	20241106	143300	87780700	920	920	920	920	0
280	20241106	143200	87780700	920	920	920	920	111
281	20241106	143100	87678580	920	920	920	920	117
282	20241106	143000	87570940	920	920	920	920	7
283	20241106	142900	87564500	920	920	920	920	155
284	20241106	142800	87421900	921	921	921	921	0
285	20241106	142700	87421900	921	921	921	921	31
286	20241106	142600	87393349	921	921	921	921	1
287	20241106	142500	87392428	919	920	920	919	4003
288	20241106	142400	83713476	921	921	921	921	1
289	20241106	142300	83712555	920	920	920	920	0
290	20241106	142200	83712555	920	920	920	920	1
291	20241106	142100	83711635	920	920	920	920	0
292	20241106	142000	83711635	920	920	920	920	0
293	20241106	141900	83711635	920	920	920	920	0
294	20241106	141800	83711635	920	920	920	920	3500
295	20241106	141700	80491635	920	920	920	920	1
296	20241106	141600	80490715	921	921	921	920	110
297	20241106	141500	80389410	921	920	921	920	7
298	20241106	141400	80382969	921	921	921	921	15
299	20241106	141300	80369154	921	920	921	920	4
300	20241106	141200	80365471	921	920	921	920	8
301	20241106	141100	80358104	920	920	920	920	23
302	20241106	141000	80336944	920	920	920	920	0
303	20241106	140900	80336944	920	920	920	920	0
304	20241106	140800	80336944	920	920	920	920	0
305	20241106	140700	80336944	920	920	920	920	600
306	20241106	140600	79784944	921	921	921	921	0
307	20241106	140500	79784944	921	921	921	921	0
308	20241106	140400	79784944	921	921	921	921	2
309	20241106	140300	79783102	921	921	921	921	1
310	20241106	140200	79782181	920	920	920	920	300
311	20241106	140100	79506181	919	919	920	919	14
312	20241106	140000	79493310	919	920	920	919	846
313	20241106	135900	78715011	920	920	920	920	133
314	20241106	135800	78592651	921	921	921	921	0
315	20241106	135700	78592651	921	921	921	921	2
316	20241106	135600	78590809	922	922	922	922	0
317	20241106	135500	78590809	922	922	922	922	0
318	20241106	135400	78590809	922	922	922	922	0
319	20241106	135300	78590809	922	922	922	922	100
320	20241106	135200	78498609	922	922	922	922	2
321	20241106	135100	78496765	922	922	922	922	6
322	20241106	135000	78491233	922	922	922	922	0
323	20241106	134900	78491233	922	922	922	922	1
324	20241106	134800	78490311	920	920	920	920	0
325	20241106	134700	78490311	920	919	920	919	1637
326	20241106	134600	76985907	920	920	920	920	525
327	20241106	134500	76502907	921	921	921	921	0
328	20241106	134400	76502907	921	921	921	921	0
329	20241106	134300	76502907	921	921	921	921	0
330	20241106	134200	76502907	921	921	921	921	0
331	20241106	134100	76502907	921	921	921	921	693
332	20241106	134000	75864654	920	920	920	920	1163
333	20241106	133900	74794694	920	920	920	920	2221
334	20241106	133800	72751374	920	920	920	920	0
335	20241106	133700	72751374	920	921	921	920	925
336	20241106	133600	71899956	922	922	922	922	74
337	20241106	133500	71831728	922	922	922	922	0
338	20241106	133400	71831728	922	922	922	922	0
339	20241106	133300	71831728	922	921	922	921	1016
340	20241106	133200	70895976	922	922	922	922	0
341	20241106	133100	70895976	922	922	922	922	0
342	20241106	133000	70895976	922	922	922	922	0
343	20241106	132900	70895976	922	922	922	922	1
344	20241106	132800	70895054	922	922	922	922	1
345	20241106	132700	70894132	922	922	922	922	0
346	20241106	132600	70894132	922	922	922	922	0
347	20241106	132500	70894132	922	921	922	921	8
348	20241106	132400	70886758	921	920	922	920	102
349	20241106	132300	70792815	920	920	920	920	13
350	20241106	132200	70780855	920	922	922	920	2041
351	20241106	132100	68901831	922	922	922	922	0
352	20241106	132000	68901831	922	922	922	922	0
353	20241106	131900	68901831	922	922	922	922	1
354	20241106	131800	68900909	923	923	923	923	0
355	20241106	131700	68900909	923	923	923	923	1
356	20241106	131600	68899986	923	923	923	923	14
357	20241106	131500	68887064	923	922	923	921	9
358	20241106	131400	68878766	922	922	922	922	0
359	20241106	131300	68878766	922	922	922	922	0
360	20241106	131200	68878766	922	922	922	922	0
361	20241106	131100	68878766	922	922	922	922	0
362	20241106	131000	68878766	922	923	923	922	4
363	20241106	130900	68875076	925	923	925	923	2
364	20241106	130800	68873228	924	924	924	924	0
365	20241106	130700	68873228	924	924	924	924	0
366	20241106	130600	68873228	924	924	924	924	1
367	20241106	130500	68872304	925	925	925	925	0
368	20241106	130400	68872304	925	925	925	925	0
369	20241106	130300	68872304	925	922	926	922	4235
370	20241106	130200	64958783	922	922	922	921	1330
371	20241106	130100	63733850	921	921	921	921	0
372	20241106	130000	63733850	921	921	921	921	0
373	20241106	125900	63733850	921	921	921	921	700
374	20241106	125800	63089150	922	922	922	922	0
375	20241106	125700	63089150	922	922	922	922	772
376	20241106	125600	62377366	922	922	922	922	0
377	20241106	125500	62377366	922	922	922	922	10
378	20241106	125400	62368146	922	922	922	922	0
379	20241106	125300	62368146	922	922	922	922	0
380	20241106	125200	62368146	922	922	922	922	0
381	20241106	125100	62368146	922	922	922	922	0
382	20241106	125000	62368146	922	922	922	922	0
383	20241106	124900	62368146	922	922	922	922	0
384	20241106	124800	62368146	922	922	922	922	0
385	20241106	124700	62368146	922	922	922	922	2
386	20241106	124600	62366302	922	922	922	922	0
387	20241106	124500	62366302	922	922	922	922	0
388	20241106	124400	62366302	922	922	922	922	0
389	20241106	124300	62366302	922	922	922	922	2
390	20241106	124200	62364458	922	922	922	922	0
391	20241106	124100	62364458	922	921	922	921	9
392	20241106	124000	62356165	922	922	922	922	2
393	20241106	123900	62354321	921	921	921	921	0
394	20241106	123800	62354321	921	921	921	921	0
395	20241106	123700	62354321	921	921	921	921	0
396	20241106	123600	62354321	921	921	921	921	0
397	20241106	123500	62354321	921	921	921	921	0
398	20241106	123400	62354321	921	921	921	921	300
399	20241106	123300	62078021	922	922	922	922	0
400	20241106	123200	62078021	922	922	922	922	18
401	20241106	123100	62061425	921	922	923	921	9
402	20241106	123000	62053131	923	921	923	921	18
403	20241106	122900	62036545	923	923	923	923	2
404	20241106	122800	62034699	921	921	921	921	0
405	20241106	122700	62034699	921	921	921	921	0
406	20241106	122600	62034699	921	922	922	921	1756
407	20241106	122500	60416221	923	923	923	923	0
408	20241106	122400	60416221	923	923	923	923	0
409	20241106	122300	60416221	923	923	923	923	2
410	20241106	122200	60414375	923	923	923	923	1
411	20241106	122100	60413452	923	923	923	922	14
412	20241106	122000	60400540	922	922	922	922	1
413	20241106	121900	60399618	923	923	923	923	3
414	20241106	121800	60396849	923	923	923	923	0
415	20241106	121700	60396849	923	923	923	923	0
416	20241106	121600	60396849	923	923	923	923	0
417	20241106	121500	60396849	923	923	923	923	0
418	20241106	121400	60396849	923	923	923	923	4
419	20241106	121300	60393157	923	923	923	923	6
420	20241106	121200	60387619	923	922	923	922	17
421	20241106	121100	60371941	923	923	923	923	0
422	20241106	121000	60371941	923	923	923	923	12
423	20241106	120900	60360865	923	922	923	922	3
424	20241106	120800	60358098	922	922	922	922	0
425	20241106	120700	60358098	922	922	922	922	0
426	20241106	120600	60358098	922	922	922	922	0
427	20241106	120500	60358098	922	922	922	922	0
428	20241106	120400	60358098	922	922	922	922	8
429	20241106	120300	60350722	922	922	922	922	0
430	20241106	120200	60350722	922	922	922	922	2
431	20241106	120100	60348878	922	922	922	922	0
432	20241106	120000	60348878	922	922	922	922	2
433	20241106	115900	60347034	923	923	923	923	1080
434	20241106	115800	59350194	923	923	923	923	0
435	20241106	115700	59350194	923	923	923	923	7
436	20241106	115600	59343733	923	923	923	923	0
437	20241106	115500	59343733	923	923	923	923	0
438	20241106	115400	59343733	923	920	923	920	4431
439	20241106	115300	55267210	921	921	921	921	4537
440	20241106	115200	51088633	921	922	922	921	998
441	20241106	115100	50168781	922	922	922	922	0
442	20241106	115000	50168781	922	922	922	922	0
443	20241106	114900	50168781	922	922	922	922	0
444	20241106	114800	50168781	922	922	922	922	2
445	20241106	114700	50166937	922	922	923	922	10
446	20241106	114600	50157716	923	923	923	923	0
447	20241106	114500	50157716	923	923	923	923	0
448	20241106	114400	50157716	923	923	923	923	0
449	20241106	114300	50157716	923	923	923	923	1
450	20241106	114200	50156793	923	923	923	923	0
451	20241106	114100	50156793	923	923	923	923	1
452	20241106	114000	50155870	923	923	923	923	0
453	20241106	113900	50155870	923	923	923	923	0
454	20241106	113800	50155870	923	921	923	921	7
455	20241106	113700	50149416	921	921	921	921	2
456	20241106	113600	50147574	921	921	921	921	2
457	20241106	113500	50145732	921	921	921	921	0
458	20241106	113400	50145732	921	921	921	921	0
459	20241106	113300	50145732	921	923	923	921	3231
460	20241106	113200	47167771	923	923	923	923	0
461	20241106	113100	47167771	923	923	923	923	1000
462	20241106	113000	46244771	924	924	924	924	3
463	20241106	112900	46241999	924	924	924	924	0
464	20241106	112800	46241999	924	924	924	924	0
465	20241106	112700	46241999	924	924	924	924	0
466	20241106	112600	46241999	924	924	924	924	0
467	20241106	112500	46241999	924	924	924	924	0
468	20241106	112400	46241999	924	924	924	924	200
469	20241106	112300	46057199	924	924	924	924	0
470	20241106	112200	46057199	924	924	924	924	100
471	20241106	112100	45964799	924	924	924	924	0
472	20241106	112000	45964799	924	924	924	924	0
473	20241106	111900	45964799	924	924	924	924	0
474	20241106	111800	45964799	924	924	924	924	0
475	20241106	111700	45964799	924	924	924	924	0
476	20241106	111600	45964799	924	924	924	924	0
477	20241106	111500	45964799	924	924	924	924	33
478	20241106	111400	45934307	924	924	924	924	20
479	20241106	111300	45915827	924	924	924	924	500
480	20241106	111200	45453827	924	924	924	924	10
481	20241106	111100	45444587	924	924	924	924	90
482	20241106	111000	45361427	923	923	923	923	37
483	20241106	110900	45327276	923	924	924	923	8
484	20241106	110800	45319888	924	924	924	924	0
485	20241106	110700	45319888	924	924	924	924	0
486	20241106	110600	45319888	924	924	924	924	0
487	20241106	110500	45319888	924	924	924	924	299
488	20241106	110400	45043612	924	924	924	924	1500
489	20241106	110300	43657612	924	924	924	924	0
490	20241106	110200	43657612	924	924	924	924	0
491	20241106	110100	43657612	924	924	924	924	0
492	20241106	110000	43657612	924	924	924	924	0
493	20241106	105900	43657612	924	924	924	924	0
494	20241106	105800	43657612	924	924	924	924	0
495	20241106	105700	43657612	924	924	924	924	56
496	20241106	105600	43605868	924	924	924	924	0
497	20241106	105500	43605868	924	924	924	924	500
498	20241106	105400	43143868	925	925	925	925	101
499	20241106	105300	43050443	925	925	925	925	0
500	20241106	105200	43050443	925	925	925	925	0
501	20241106	105100	43050443	925	926	926	925	7
502	20241106	105000	43043966	926	926	926	925	25
503	20241106	104900	43020817	926	926	926	926	6
504	20241106	104800	43015261	926	926	926	926	3
505	20241106	104700	43012483	926	926	926	926	3
506	20241106	104600	43009705	926	926	926	926	12
507	20241106	104500	42998593	926	926	926	926	104
508	20241106	104400	42902289	926	926	926	926	0
509	20241106	104300	42902289	926	926	926	926	0
510	20241106	104200	42902289	926	926	926	926	0
511	20241106	104100	42902289	926	925	926	925	15
512	20241106	104000	42888410	925	926	926	925	15
513	20241106	103900	42874531	926	926	926	926	8
514	20241106	103800	42867123	926	926	926	926	28
515	20241106	103700	42841195	926	926	926	926	0
516	20241106	103600	42841195	926	926	926	926	483
517	20241106	103500	42393937	926	926	926	926	0
518	20241106	103400	42393937	926	926	926	926	0
519	20241106	103300	42393937	926	924	926	924	29
520	20241106	103200	42367137	926	926	926	926	10
521	20241106	103100	42357877	925	925	925	925	0
522	20241106	103000	42357877	925	925	925	925	4422
523	20241106	102900	38267527	924	924	924	924	352
524	20241106	102800	37942279	924	924	924	924	38
525	20241106	102700	37907167	925	925	925	925	0
526	20241106	102600	37907167	925	925	925	925	0
527	20241106	102500	37907167	925	925	925	925	0
528	20241106	102400	37907167	925	925	925	925	0
529	20241106	102300	37907167	925	925	925	925	0
530	20241106	102200	37907167	925	925	925	925	0
531	20241106	102100	37907167	925	925	925	925	20
532	20241106	102000	37888667	925	925	925	925	30
533	20241106	101900	37860917	925	925	925	925	0
534	20241106	101800	37860917	925	925	925	925	71
535	20241106	101700	37795242	925	924	925	924	10
536	20241106	101600	37785997	925	925	925	925	0
537	20241106	101500	37785997	925	925	925	925	0
538	20241106	101400	37785997	925	925	925	925	0
539	20241106	101300	37785997	925	925	925	925	0
540	20241106	101200	37785997	925	924	925	924	8
541	20241106	101100	37778600	925	925	925	924	12
542	20241106	101000	37767505	925	925	925	925	63
543	20241106	100900	37709230	925	925	925	925	9
544	20241106	100800	37700905	925	925	925	925	3
545	20241106	100700	37698130	925	925	925	925	2
546	20241106	100600	37696280	924	924	924	924	148
547	20241106	100500	37559528	925	925	925	925	0
548	20241106	100400	37559528	925	925	925	925	0
549	20241106	100300	37559528	925	925	925	925	800
550	20241106	100200	36819528	925	925	925	925	2
551	20241106	100100	36817678	925	925	925	925	300
552	20241106	100000	36540178	925	925	925	925	122
553	20241106	095900	36427328	925	925	925	925	20
554	20241106	095800	36408828	925	925	925	925	0
555	20241106	095700	36408828	925	925	925	925	50
556	20241106	095600	36362578	925	925	925	925	35
557	20241106	095500	36330203	924	924	924	924	1
558	20241106	095400	36329279	925	925	925	925	0
559	20241106	095300	36329279	925	925	925	925	0
560	20241106	095200	36329279	925	925	925	925	0
561	20241106	095100	36329279	925	925	925	925	0
562	20241106	095000	36329279	925	925	925	925	0
563	20241106	094900	36329279	925	925	925	925	0
564	20241106	094800	36329279	925	924	925	924	2
565	20241106	094700	36327430	924	924	924	924	3096
566	20241106	094600	33466726	924	924	924	924	0
567	20241106	094500	33466726	924	924	924	924	900
568	20241106	094400	32635126	924	924	924	924	4
569	20241106	094300	32631430	924	924	924	924	18
570	20241106	094200	32614798	924	924	924	924	4
571	20241106	094100	32611102	924	923	924	920	4505
572	20241106	094000	28460219	924	924	924	924	51
573	20241106	093900	28413095	924	924	924	924	22
574	20241106	093800	28392767	923	923	923	923	0
575	20241106	093700	28392767	923	924	924	923	11
576	20241106	093600	28382605	924	924	924	924	3
577	20241106	093500	28379833	924	923	924	923	2026
578	20241106	093400	26507820	924	924	924	924	5041
579	20241106	093300	21849936	924	924	924	924	38
580	20241106	093200	21814824	923	924	924	923	49
581	20241106	093100	21769592	924	924	924	924	6
582	20241106	093000	21764048	924	924	924	923	544
583	20241106	092900	21261431	924	923	924	923	4
584	20241106	092800	21257737	923	924	924	923	10
585	20241106	092700	21248504	924	924	924	923	210
586	20241106	092600	21054469	923	924	924	923	12
587	20241106	092500	21043391	924	924	924	924	1
588	20241106	092400	21042467	924	923	924	923	12
589	20241106	092300	21031389	924	921	924	921	433
590	20241106	092200	20631300	924	924	924	919	12753
591	20241106	092100	8888181	923	924	924	923	8
592	20241106	092000	8880794	923	923	923	923	1
593	20241106	091900	8879871	923	923	923	923	0
594	20241106	091800	8879871	923	923	923	923	1
595	20241106	091700	8878948	923	923	924	923	108
596	20241106	091600	8779262	923	923	923	922	21
597	20241106	091500	8759882	923	923	923	923	35
598	20241106	091400	8727577	923	922	924	922	9
599	20241106	091300	8719265	924	924	924	922	95
600	20241106	091200	8631495	922	922	922	922	323
601	20241106	091100	8333689	922	922	922	922	0
602	20241106	091000	8333689	922	922	922	922	1
603	20241106	090900	8332767	922	923	923	922	519
604	20241106	090800	7854238	922	922	922	922	0
605	20241106	090700	7854238	922	924	924	922	365
606	20241106	090600	7517678	924	924	924	924	20
607	20241106	090500	7499198	924	924	924	924	30
608	20241106	090400	7471478	921	925	925	921	2104
609	20241106	090300	5533383	925	922	925	922	4
610	20241106	090200	5529688	921	921	921	921	3
611	20241106	090100	5526925	925	925	925	925	1
612	20241106	090000	5526000	921	921	921	921	6000