KissMeData/027740/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191000	72518886	925	925	925	925	791
3	20241104	190900	72518886	925	925	925	925	0
4	20241104	190800	72518886	925	925	925	925	0
5	20241104	190700	72518886	925	925	925	925	0
6	20241104	190600	72518886	925	925	925	925	0
7	20241104	190500	72518886	925	925	925	925	0
8	20241104	190400	72518886	925	925	925	925	0
9	20241104	190300	72518886	925	925	925	925	0
10	20241104	190200	72518886	925	925	925	925	0
11	20241104	190100	72518886	925	925	925	925	0
12	20241104	190000	72518886	925	925	925	925	0
13	20241104	185900	72518886	925	925	925	925	0
14	20241104	185800	72518886	925	925	925	925	0
15	20241104	185700	72518886	925	925	925	925	0
16	20241104	185600	72518886	925	925	925	925	0
17	20241104	185500	72518886	925	925	925	925	0
18	20241104	185400	72518886	925	925	925	925	0
19	20241104	185300	72518886	925	925	925	925	0
20	20241104	185200	72518886	925	925	925	925	0
21	20241104	185100	72518886	925	925	925	925	0
22	20241104	185000	72518886	925	925	925	925	0
23	20241104	184900	72518886	925	925	925	925	0
24	20241104	184800	72518886	925	925	925	925	0
25	20241104	184700	72518886	925	925	925	925	0
26	20241104	184600	72518886	925	925	925	925	0
27	20241104	184500	72518886	925	925	925	925	0
28	20241104	184400	72518886	925	925	925	925	0
29	20241104	184300	72518886	925	925	925	925	0
30	20241104	184200	72518886	925	925	925	925	0
31	20241104	184100	72518886	925	925	925	925	0
32	20241104	184000	72518886	925	925	925	925	791
33	20241104	183900	72518886	925	925	925	925	0
34	20241104	183800	72518886	925	925	925	925	0
35	20241104	183700	72518886	925	925	925	925	0
36	20241104	183600	72518886	925	925	925	925	0
37	20241104	183500	72518886	925	925	925	925	0
38	20241104	183400	72518886	925	925	925	925	0
39	20241104	183300	72518886	925	925	925	925	0
40	20241104	183200	72518886	925	925	925	925	0
41	20241104	183100	72518886	925	925	925	925	0
42	20241104	183000	72518886	925	925	925	925	0
43	20241104	182900	72518886	925	925	925	925	0
44	20241104	182800	72518886	925	925	925	925	0
45	20241104	182700	72518886	925	925	925	925	0
46	20241104	182600	72518886	925	925	925	925	0
47	20241104	182500	72518886	925	925	925	925	0
48	20241104	182400	72518886	925	925	925	925	0
49	20241104	182300	72518886	925	925	925	925	0
50	20241104	182200	72518886	925	925	925	925	0
51	20241104	182100	72518886	925	925	925	925	0
52	20241104	182000	72518886	925	925	925	925	0
53	20241104	181900	72518886	925	925	925	925	0
54	20241104	181800	72518886	925	925	925	925	0
55	20241104	181700	72518886	925	925	925	925	0
56	20241104	181600	72518886	925	925	925	925	0
57	20241104	181500	72518886	925	925	925	925	0
58	20241104	181400	72518886	925	925	925	925	0
59	20241104	181300	72518886	925	925	925	925	0
60	20241104	181200	72518886	925	925	925	925	0
61	20241104	181100	72518886	925	925	925	925	0
62	20241104	181000	72518886	925	925	925	925	791
63	20241104	180900	72518886	925	925	925	925	0
64	20241104	180800	72518886	925	925	925	925	0
65	20241104	180700	72518886	925	925	925	925	0
66	20241104	180600	72518886	925	925	925	925	0
67	20241104	180500	72518886	925	925	925	925	0
68	20241104	180400	72518886	925	925	925	925	0
69	20241104	180300	72518886	925	925	925	925	0
70	20241104	180200	72518886	925	925	925	925	0
71	20241104	180100	72518886	925	925	925	925	0
72	20241104	180000	72518886	925	925	925	925	0
73	20241104	175900	72518886	925	925	925	925	0
74	20241104	175800	72518886	925	925	925	925	0
75	20241104	175700	72518886	925	925	925	925	0
76	20241104	175600	72518886	925	925	925	925	0
77	20241104	175500	72518886	925	925	925	925	0
78	20241104	175400	72518886	925	925	925	925	0
79	20241104	175300	72518886	925	925	925	925	0
80	20241104	175200	72518886	925	925	925	925	0
81	20241104	175100	72518886	925	925	925	925	0
82	20241104	175000	72518886	925	925	925	925	0
83	20241104	174900	72518886	925	925	925	925	0
84	20241104	174800	72518886	925	925	925	925	0
85	20241104	174700	72518886	925	925	925	925	0
86	20241104	174600	72518886	925	925	925	925	0
87	20241104	174500	72518886	925	925	925	925	0
88	20241104	174400	72518886	925	925	925	925	0
89	20241104	174300	72518886	925	925	925	925	0
90	20241104	174200	72518886	925	925	925	925	0
91	20241104	174100	72518886	925	925	925	925	0
92	20241104	174000	72518886	925	925	925	925	791
93	20241104	173900	72518886	925	925	925	925	0
94	20241104	173800	72518886	925	925	925	925	0
95	20241104	173700	72518886	925	925	925	925	0
96	20241104	173600	72518886	925	925	925	925	0
97	20241104	173500	72518886	925	925	925	925	0
98	20241104	173400	72518886	925	925	925	925	0
99	20241104	173300	72518886	925	925	925	925	0
100	20241104	173200	72518886	925	925	925	925	0
101	20241104	173100	72518886	925	925	925	925	0
102	20241104	173000	72518886	925	925	925	925	0
103	20241104	172900	72518886	925	925	925	925	0
104	20241104	172800	72518886	925	925	925	925	0
105	20241104	172700	72518886	925	925	925	925	0
106	20241104	172600	72518886	925	925	925	925	0
107	20241104	172500	72518886	925	925	925	925	0
108	20241104	172400	72518886	925	925	925	925	0
109	20241104	172300	72518886	925	925	925	925	0
110	20241104	172200	72518886	925	925	925	925	0
111	20241104	172100	72518886	925	925	925	925	0
112	20241104	172000	72518886	925	925	925	925	0
113	20241104	171900	72518886	925	925	925	925	0
114	20241104	171800	72518886	925	925	925	925	0
115	20241104	171700	72518886	925	925	925	925	0
116	20241104	171600	72518886	925	925	925	925	0
117	20241104	171500	72518886	925	925	925	925	0
118	20241104	171400	72518886	925	925	925	925	0
119	20241104	171300	72518886	925	925	925	925	0
120	20241104	171200	72518886	925	925	925	925	0
121	20241104	171100	72518886	925	925	925	925	0
122	20241104	171000	72518886	925	925	925	925	791
123	20241104	170900	72518886	925	925	925	925	0
124	20241104	170800	72518886	925	925	925	925	0
125	20241104	170700	72518886	925	925	925	925	0
126	20241104	170600	72518886	925	925	925	925	0
127	20241104	170500	72518886	925	925	925	925	0
128	20241104	170400	72518886	925	925	925	925	0
129	20241104	170300	72518886	925	925	925	925	0
130	20241104	170200	72518886	925	925	925	925	0
131	20241104	170100	72518886	925	925	925	925	0
132	20241104	170000	72518886	925	925	925	925	0
133	20241104	165900	72518886	925	925	925	925	0
134	20241104	165800	72518886	925	925	925	925	0
135	20241104	165700	72518886	925	925	925	925	0
136	20241104	165600	72518886	925	925	925	925	0
137	20241104	165500	72518886	925	925	925	925	0
138	20241104	165400	72518886	925	925	925	925	0
139	20241104	165300	72518886	925	925	925	925	0
140	20241104	165200	72518886	925	925	925	925	0
141	20241104	165100	72518886	925	925	925	925	0
142	20241104	165000	72518886	925	925	925	925	0
143	20241104	164900	72518886	925	925	925	925	0
144	20241104	164800	72518886	925	925	925	925	0
145	20241104	164700	72518886	925	925	925	925	0
146	20241104	164600	72518886	925	925	925	925	0
147	20241104	164500	72518886	925	925	925	925	0
148	20241104	164400	72518886	925	925	925	925	0
149	20241104	164300	72518886	925	925	925	925	0
150	20241104	164200	72518886	925	925	925	925	0
151	20241104	164100	72518886	925	925	925	925	0
152	20241104	164000	72518886	925	925	925	925	791
153	20241104	163900	72518886	925	925	925	925	0
154	20241104	163800	72518886	925	925	925	925	0
155	20241104	163700	72518886	925	925	925	925	0
156	20241104	163600	72518886	925	925	925	925	0
157	20241104	163500	72518886	925	925	925	925	0
158	20241104	163400	72518886	925	925	925	925	0
159	20241104	163300	72518886	925	925	925	925	0
160	20241104	163200	72518886	925	925	925	925	0
161	20241104	163100	72518886	925	925	925	925	0
162	20241104	163000	72518886	925	925	925	925	0
163	20241104	162900	72518886	925	925	925	925	0
164	20241104	162800	72518886	925	925	925	925	0
165	20241104	162700	72518886	925	925	925	925	0
166	20241104	162600	72518886	925	925	925	925	0
167	20241104	162500	72518886	925	925	925	925	0
168	20241104	162400	72518886	925	925	925	925	0
169	20241104	162300	72518886	925	925	925	925	0
170	20241104	162200	72518886	925	925	925	925	0
171	20241104	162100	72518886	925	925	925	925	0
172	20241104	162000	72518886	925	925	925	925	0
173	20241104	161900	72518886	925	925	925	925	0
174	20241104	161800	72518886	925	925	925	925	0
175	20241104	161700	72518886	925	925	925	925	0
176	20241104	161600	72518886	925	925	925	925	0
177	20241104	161500	72518886	925	925	925	925	0
178	20241104	161400	72518886	925	925	925	925	0
179	20241104	161300	72518886	925	925	925	925	0
180	20241104	161200	72518886	925	925	925	925	0
181	20241104	161100	72518886	925	925	925	925	0
182	20241104	161000	72518886	925	925	925	925	791
183	20241104	160900	72518886	925	925	925	925	0
184	20241104	160800	72518886	925	925	925	925	0
185	20241104	160700	72518886	925	925	925	925	0
186	20241104	160600	72518886	925	925	925	925	0
187	20241104	160500	72518886	925	925	925	925	0
188	20241104	160400	72518886	925	925	925	925	0
189	20241104	160300	72518886	925	925	925	925	0
190	20241104	160200	72518886	925	925	925	925	0
191	20241104	160100	72518886	925	925	925	925	0
192	20241104	160000	72518886	925	925	925	925	0
193	20241104	155900	72518886	925	925	925	925	0
194	20241104	155800	72518886	925	925	925	925	0
195	20241104	155700	72518886	925	925	925	925	0
196	20241104	155600	72518886	925	925	925	925	0
197	20241104	155500	72518886	925	925	925	925	0
198	20241104	155400	72518886	925	925	925	925	0
199	20241104	155300	72518886	925	925	925	925	0
200	20241104	155200	72518886	925	925	925	925	0
201	20241104	155100	72518886	925	925	925	925	0
202	20241104	155000	72518886	925	925	925	925	0
203	20241104	154900	72518886	925	925	925	925	0
204	20241104	154800	72518886	925	925	925	925	0
205	20241104	154700	72518886	925	925	925	925	0
206	20241104	154600	72518886	925	925	925	925	0
207	20241104	154500	72518886	925	925	925	925	0
208	20241104	154400	72518886	925	925	925	925	0
209	20241104	154300	72518886	925	925	925	925	0
210	20241104	154200	72518886	925	925	925	925	0
211	20241104	154100	72518886	925	925	925	925	0
212	20241104	154000	72518886	925	925	925	925	791
213	20241104	153900	72518886	925	925	925	925	0
214	20241104	153800	72518886	925	925	925	925	0
215	20241104	153700	72518886	925	925	925	925	0
216	20241104	153600	72518886	925	925	925	925	0
217	20241104	153500	72518886	925	925	925	925	0
218	20241104	153400	72518886	925	925	925	925	0
219	20241104	153300	72518886	925	925	925	925	0
220	20241104	153200	72518886	925	925	925	925	0
221	20241104	153100	72518886	925	925	925	925	0
222	20241104	153000	72518886	925	925	925	925	791
223	20241104	152900	71787211	927	927	927	927	0
224	20241104	152800	71787211	927	927	927	927	0
225	20241104	152700	71787211	927	927	927	927	0
226	20241104	152600	71787211	927	927	927	927	0
227	20241104	152500	71787211	927	927	927	927	0
228	20241104	152400	71787211	927	927	927	927	0
229	20241104	152300	71787211	927	927	927	927	0
230	20241104	152200	71787211	927	927	927	927	0
231	20241104	152100	71787211	927	927	927	927	0
232	20241104	152000	71787211	927	927	927	927	0
233	20241104	151900	71787211	927	927	927	927	0
234	20241104	151800	71787211	927	927	927	927	0
235	20241104	151700	71787211	927	927	927	927	1
236	20241104	151600	71786284	927	927	927	927	0
237	20241104	151500	71786284	927	927	927	927	0
238	20241104	151400	71786284	927	927	927	927	200
239	20241104	151300	71600884	924	924	924	924	0
240	20241104	151200	71600884	924	924	924	924	0
241	20241104	151100	71600884	924	924	924	924	0
242	20241104	151000	71600884	924	924	924	924	9
243	20241104	150900	71592568	924	924	924	924	0
244	20241104	150800	71592568	924	924	924	924	0
245	20241104	150700	71592568	924	924	924	924	0
246	20241104	150600	71592568	924	924	924	924	0
247	20241104	150500	71592568	924	924	924	924	98
248	20241104	150400	71502016	924	924	924	924	0
249	20241104	150300	71502016	924	924	924	924	0
250	20241104	150200	71502016	924	926	926	924	1136
251	20241104	150100	70451882	927	927	927	927	0
252	20241104	150000	70451882	927	927	927	927	0
253	20241104	145900	70451882	927	927	927	927	0
254	20241104	145800	70451882	927	927	927	927	0
255	20241104	145700	70451882	927	927	927	927	16
256	20241104	145600	70437050	926	926	926	926	456
257	20241104	145500	70014794	926	927	927	926	583
258	20241104	145400	69474397	927	927	927	927	0
259	20241104	145300	69474397	927	927	927	927	11
260	20241104	145200	69464200	927	927	927	927	4
261	20241104	145100	69460492	927	927	927	927	0
262	20241104	145000	69460492	927	927	927	927	1280
263	20241104	144900	68273932	927	927	927	927	1834
264	20241104	144800	66573814	928	927	928	927	113
265	20241104	144700	66469052	927	927	927	927	1000
266	20241104	144600	65542052	927	928	928	927	538
267	20241104	144500	65043288	929	929	929	929	0
268	20241104	144400	65043288	929	929	929	929	0
269	20241104	144300	65043288	929	929	929	929	0
270	20241104	144200	65043288	929	929	929	929	0
271	20241104	144100	65043288	929	929	929	929	0
272	20241104	144000	65043288	929	929	929	929	0
273	20241104	143900	65043288	929	929	929	929	0
274	20241104	143800	65043288	929	929	929	929	0
275	20241104	143700	65043288	929	929	929	929	1
276	20241104	143600	65042359	928	928	928	928	1
277	20241104	143500	65041431	929	929	929	929	0
278	20241104	143400	65041431	929	929	929	929	5
279	20241104	143300	65036786	927	927	929	927	15
280	20241104	143200	65022879	929	929	929	927	6
281	20241104	143100	65017310	929	929	929	929	3
282	20241104	143000	65014523	929	927	929	927	9
283	20241104	142900	65006171	927	929	929	927	5
284	20241104	142800	65001530	927	929	929	927	1654
285	20241104	142700	63466886	930	929	930	929	456
286	20241104	142600	63043259	929	928	929	928	538
287	20241104	142500	62543994	928	927	928	927	2113
288	20241104	142400	60584242	927	926	927	926	1003
289	20241104	142300	59655450	926	926	926	926	0
290	20241104	142200	59655450	926	925	926	925	21
291	20241104	142100	59636015	925	925	925	925	11
292	20241104	142000	59625840	926	926	926	926	0
293	20241104	141900	59625840	926	925	926	925	458
294	20241104	141800	59202189	926	926	926	926	1
295	20241104	141700	59201263	924	927	927	924	510
296	20241104	141600	58729517	927	925	927	925	15663
297	20241104	141500	44240458	925	925	925	925	1
298	20241104	141400	44239533	925	925	925	925	0
299	20241104	141300	44239533	925	923	925	923	6
300	20241104	141200	44233985	923	923	923	923	0
301	20241104	141100	44233985	923	923	923	923	0
302	20241104	141000	44233985	923	923	923	923	0
303	20241104	140900	44233985	923	923	923	923	0
304	20241104	140800	44233985	923	923	923	923	0
305	20241104	140700	44233985	923	923	923	923	0
306	20241104	140600	44233985	923	924	924	923	877
307	20241104	140500	43424494	924	924	924	924	0
308	20241104	140400	43424494	924	924	924	924	0
309	20241104	140300	43424494	924	924	924	924	0
310	20241104	140200	43424494	924	924	924	924	0
311	20241104	140100	43424494	924	924	924	924	1
312	20241104	140000	43423570	924	924	924	924	0
313	20241104	135900	43423570	924	924	924	924	0
314	20241104	135800	43423570	924	924	924	924	0
315	20241104	135700	43423570	924	924	924	924	0
316	20241104	135600	43423570	924	924	924	924	0
317	20241104	135500	43423570	924	924	924	924	300
318	20241104	135400	43146370	923	923	923	923	0
319	20241104	135300	43146370	923	923	923	923	0
320	20241104	135200	43146370	923	923	923	923	0
321	20241104	135100	43146370	923	923	923	923	0
322	20241104	135000	43146370	923	923	923	923	0
323	20241104	134900	43146370	923	923	923	923	0
324	20241104	134800	43146370	923	923	923	923	1
325	20241104	134700	43145447	924	925	925	924	502
326	20241104	134600	42681598	924	924	924	924	7
327	20241104	134500	42675130	925	924	925	924	2
328	20241104	134400	42673281	924	924	924	924	0
329	20241104	134300	42673281	924	924	924	924	0
330	20241104	134200	42673281	924	924	924	924	0
331	20241104	134100	42673281	924	924	924	924	0
332	20241104	134000	42673281	924	924	924	924	0
333	20241104	133900	42673281	924	924	924	924	1
334	20241104	133800	42672357	924	924	924	924	0
335	20241104	133700	42672357	924	924	924	924	0
336	20241104	133600	42672357	924	924	924	924	60
337	20241104	133500	42616917	923	923	923	923	50
338	20241104	133400	42570767	924	924	924	924	1
339	20241104	133300	42569843	924	924	924	923	11
340	20241104	133200	42559684	924	924	924	924	1
341	20241104	133100	42558760	924	925	925	924	936
342	20241104	133000	41693894	925	924	925	924	28
343	20241104	132900	41668003	924	924	924	924	2
344	20241104	132800	41666155	925	925	925	925	0
345	20241104	132700	41666155	925	925	925	925	0
346	20241104	132600	41666155	925	925	925	925	0
347	20241104	132500	41666155	925	925	925	925	0
348	20241104	132400	41666155	925	925	925	925	0
349	20241104	132300	41666155	925	925	925	925	0
350	20241104	132200	41666155	925	925	925	925	0
351	20241104	132100	41666155	925	925	925	925	377
352	20241104	132000	41317430	925	925	925	925	0
353	20241104	131900	41317430	925	925	925	925	0
354	20241104	131800	41317430	925	925	925	925	0
355	20241104	131700	41317430	925	925	925	925	2
356	20241104	131600	41315580	924	924	924	924	0
357	20241104	131500	41315580	924	924	924	924	0
358	20241104	131400	41315580	924	924	924	924	0
359	20241104	131300	41315580	924	924	924	924	0
360	20241104	131200	41315580	924	924	924	924	0
361	20241104	131100	41315580	924	924	924	924	0
362	20241104	131000	41315580	924	924	924	924	0
363	20241104	130900	41315580	924	924	924	924	5
364	20241104	130800	41310960	923	923	923	923	0
365	20241104	130700	41310960	923	923	923	923	1000
366	20241104	130600	40387960	923	923	923	923	0
367	20241104	130500	40387960	923	923	923	923	0
368	20241104	130400	40387960	923	923	923	923	0
369	20241104	130300	40387960	923	923	923	923	0
370	20241104	130200	40387960	923	923	923	923	0
371	20241104	130100	40387960	923	923	923	923	0
372	20241104	130000	40387960	923	923	923	923	1274
373	20241104	125900	39212058	924	924	924	924	200
374	20241104	125800	39027258	924	924	924	924	0
375	20241104	125700	39027258	924	924	924	924	0
376	20241104	125600	39027258	924	924	924	924	0
377	20241104	125500	39027258	924	924	924	924	0
378	20241104	125400	39027258	924	924	924	924	2091
379	20241104	125300	37095174	924	924	924	924	0
380	20241104	125200	37095174	924	924	924	924	0
381	20241104	125100	37095174	924	924	924	924	5
382	20241104	125000	37090554	924	924	924	924	0
383	20241104	124900	37090554	924	924	924	924	0
384	20241104	124800	37090554	924	924	924	924	0
385	20241104	124700	37090554	924	924	925	924	2181
386	20241104	124600	35075299	925	925	925	925	1
387	20241104	124500	35074374	924	924	924	924	0
388	20241104	124400	35074374	924	924	924	924	0
389	20241104	124300	35074374	924	924	924	924	1001
390	20241104	124200	34149450	925	925	925	925	150
391	20241104	124100	34010700	925	925	925	925	0
392	20241104	124000	34010700	925	925	925	925	0
393	20241104	123900	34010700	925	924	925	924	363
394	20241104	123800	33675088	925	925	925	925	0
395	20241104	123700	33675088	925	925	925	925	0
396	20241104	123600	33675088	925	925	925	925	0
397	20241104	123500	33675088	925	925	925	925	0
398	20241104	123400	33675088	925	925	925	925	0
399	20241104	123300	33675088	925	925	925	925	0
400	20241104	123200	33675088	925	925	925	925	0
401	20241104	123100	33675088	925	925	925	925	0
402	20241104	123000	33675088	925	925	925	925	0
403	20241104	122900	33675088	925	925	925	925	0
404	20241104	122800	33675088	925	925	925	925	0
405	20241104	122700	33675088	925	925	925	925	0
406	20241104	122600	33675088	925	925	925	925	10
407	20241104	122500	33665838	924	924	924	924	373
408	20241104	122400	33321186	925	925	925	925	0
409	20241104	122300	33321186	925	925	925	925	0
410	20241104	122200	33321186	925	925	925	925	0
411	20241104	122100	33321186	925	925	925	925	0
412	20241104	122000	33321186	925	925	925	925	0
413	20241104	121900	33321186	925	925	925	925	0
414	20241104	121800	33321186	925	925	925	925	3301
415	20241104	121700	30267761	925	925	925	925	0
416	20241104	121600	30267761	925	925	925	925	0
417	20241104	121500	30267761	925	925	925	925	0
418	20241104	121400	30267761	925	925	925	925	0
419	20241104	121300	30267761	925	925	925	925	0
420	20241104	121200	30267761	925	925	925	925	0
421	20241104	121100	30267761	925	925	925	925	1
422	20241104	121000	30266836	925	925	925	925	0
423	20241104	120900	30266836	925	925	925	925	0
424	20241104	120800	30266836	925	925	925	925	1
425	20241104	120700	30265911	925	925	925	925	6
426	20241104	120600	30260361	925	925	925	925	0
427	20241104	120500	30260361	925	925	925	925	100
428	20241104	120400	30167861	925	925	925	925	100
429	20241104	120300	30075361	925	925	925	925	160
430	20241104	120200	29927361	925	925	925	925	1052
431	20241104	120100	28954261	925	925	925	925	0
432	20241104	120000	28954261	925	925	925	925	0
433	20241104	115900	28954261	925	925	925	925	0
434	20241104	115800	28954261	925	925	925	925	0
435	20241104	115700	28954261	925	925	925	925	0
436	20241104	115600	28954261	925	925	925	925	1359
437	20241104	115500	27697186	925	925	925	925	0
438	20241104	115400	27697186	925	925	925	925	2
439	20241104	115300	27695336	925	925	925	925	500
440	20241104	115200	27232836	924	924	924	924	0
441	20241104	115100	27232836	924	924	924	924	600
442	20241104	115000	26678436	925	925	925	925	0
443	20241104	114900	26678436	925	925	925	925	0
444	20241104	114800	26678436	925	925	925	925	3
445	20241104	114700	26675661	924	924	924	924	201
446	20241104	114600	26489937	924	924	924	924	0
447	20241104	114500	26489937	924	924	924	924	1
448	20241104	114400	26489013	924	924	924	924	1
449	20241104	114300	26488089	925	925	925	925	1
450	20241104	114200	26487164	924	925	925	924	17
451	20241104	114100	26471441	925	925	925	925	0
452	20241104	114000	26471441	925	924	925	924	413
453	20241104	113900	26089826	924	925	925	924	13
454	20241104	113800	26077809	925	925	925	925	0
455	20241104	113700	26077809	925	925	925	925	0
456	20241104	113600	26077809	925	925	925	925	0
457	20241104	113500	26077809	925	925	925	925	0
458	20241104	113400	26077809	925	925	925	925	0
459	20241104	113300	26077809	925	925	925	925	0
460	20241104	113200	26077809	925	925	925	925	0
461	20241104	113100	26077809	925	925	925	925	0
462	20241104	113000	26077809	925	925	925	925	0
463	20241104	112900	26077809	925	925	925	925	0
464	20241104	112800	26077809	925	925	925	925	10
465	20241104	112700	26068559	924	924	924	924	0
466	20241104	112600	26068559	924	924	924	924	0
467	20241104	112500	26068559	924	924	924	924	0
468	20241104	112400	26068559	924	924	924	924	0
469	20241104	112300	26068559	924	924	924	924	0
470	20241104	112200	26068559	924	924	924	924	0
471	20241104	112100	26068559	924	924	924	924	0
472	20241104	112000	26068559	924	924	924	924	0
473	20241104	111900	26068559	924	924	924	924	0
474	20241104	111800	26068559	924	924	924	924	0
475	20241104	111700	26068559	924	924	924	924	6061
476	20241104	111600	20468195	924	924	924	924	0
477	20241104	111500	20468195	924	924	924	924	6
478	20241104	111400	20462651	923	923	923	923	0
479	20241104	111300	20462651	923	924	924	923	4
480	20241104	111200	20458958	923	923	923	923	1
481	20241104	111100	20458035	922	922	922	922	0
482	20241104	111000	20458035	922	922	922	922	58
483	20241104	110900	20404559	923	923	923	923	0
484	20241104	110800	20404559	923	923	923	923	0
485	20241104	110700	20404559	923	923	923	923	0
486	20241104	110600	20404559	923	923	923	923	774
487	20241104	110500	19690157	923	923	923	923	0
488	20241104	110400	19690157	923	923	923	923	4
489	20241104	110300	19686465	923	923	923	923	0
490	20241104	110200	19686465	923	923	923	923	0
491	20241104	110100	19686465	923	923	923	923	0
492	20241104	110000	19686465	923	923	923	923	0
493	20241104	105900	19686465	923	923	923	923	5
494	20241104	105800	19681850	923	923	923	923	0
495	20241104	105700	19681850	923	923	923	923	15
496	20241104	105600	19668005	923	923	923	923	2
497	20241104	105500	19666159	923	923	923	923	0
498	20241104	105400	19666159	923	923	923	923	7
499	20241104	105300	19659698	924	924	924	924	0
500	20241104	105200	19659698	924	924	924	924	0
501	20241104	105100	19659698	924	924	924	924	10
502	20241104	105000	19650458	924	924	924	924	0
503	20241104	104900	19650458	924	924	924	924	2
504	20241104	104800	19648610	924	924	924	924	20
505	20241104	104700	19630130	924	924	924	924	0
506	20241104	104600	19630130	924	924	924	924	0
507	20241104	104500	19630130	924	924	924	924	0
508	20241104	104400	19630130	924	924	924	924	0
509	20241104	104300	19630130	924	924	924	924	0
510	20241104	104200	19630130	924	924	924	924	2030
511	20241104	104100	17754410	924	924	924	924	1000
512	20241104	104000	16830410	923	923	923	923	0
513	20241104	103900	16830410	923	923	923	923	0
514	20241104	103800	16830410	923	923	923	923	0
515	20241104	103700	16830410	923	923	923	923	162
516	20241104	103600	16680884	923	923	923	923	0
517	20241104	103500	16680884	923	923	923	923	0
518	20241104	103400	16680884	923	923	923	923	8
519	20241104	103300	16673500	924	924	924	924	10
520	20241104	103200	16664260	924	924	924	924	0
521	20241104	103100	16664260	924	923	924	923	8
522	20241104	103000	16656871	924	924	924	924	6
523	20241104	102900	16651327	924	924	924	924	0
524	20241104	102800	16651327	924	923	924	923	7
525	20241104	102700	16644865	923	923	923	923	0
526	20241104	102600	16644865	923	923	923	923	760
527	20241104	102500	15943385	923	923	923	923	0
528	20241104	102400	15943385	923	924	924	923	2
529	20241104	102300	15941538	924	924	924	924	0
530	20241104	102200	15941538	924	923	924	923	15
531	20241104	102100	15927690	922	924	924	922	11
532	20241104	102000	15917546	924	923	924	923	10
533	20241104	101900	15908314	923	923	924	922	2511
534	20241104	101800	13593160	923	923	923	923	6
535	20241104	101700	13587622	924	924	924	924	0
536	20241104	101600	13587622	924	922	924	922	6
537	20241104	101500	13582088	922	923	923	922	1876
538	20241104	101400	11852415	922	922	922	922	1
539	20241104	101300	11851493	924	924	924	924	54
540	20241104	101200	11801597	924	924	924	924	220
541	20241104	101100	11598317	924	923	924	922	68
542	20241104	101000	11535606	924	924	924	923	12
543	20241104	100900	11524525	923	924	924	923	108
544	20241104	100800	11424740	924	924	924	922	3
545	20241104	100700	11421970	921	924	924	921	6028
546	20241104	100600	5864723	924	924	924	924	5
547	20241104	100500	5860103	924	924	924	924	0
548	20241104	100400	5860103	924	924	924	924	6
549	20241104	100300	5854559	924	924	924	924	1
550	20241104	100200	5853635	924	924	924	924	1
551	20241104	100100	5852711	924	924	924	924	0
552	20241104	100000	5852711	924	924	924	924	0
553	20241104	095900	5852711	924	924	924	924	0
554	20241104	095800	5852711	924	924	924	924	0
555	20241104	095700	5852711	924	924	924	924	0
556	20241104	095600	5852711	924	924	924	924	8
557	20241104	095500	5845319	924	924	924	924	9
558	20241104	095400	5837003	923	923	923	923	0
559	20241104	095300	5837003	923	923	923	923	1
560	20241104	095200	5836080	923	923	923	923	6
561	20241104	095100	5830542	924	924	924	924	0
562	20241104	095000	5830542	924	924	924	924	0
563	20241104	094900	5830542	924	924	924	924	0
564	20241104	094800	5830542	924	924	924	924	0
565	20241104	094700	5830542	924	924	924	924	0
566	20241104	094600	5830542	924	924	924	924	0
567	20241104	094500	5830542	924	921	924	921	3357
568	20241104	094400	2735405	922	921	922	921	36
569	20241104	094300	2702214	922	922	922	922	0
570	20241104	094200	2702214	922	921	922	921	14
571	20241104	094100	2689310	922	922	922	922	6
572	20241104	094000	2683778	922	922	922	922	112
573	20241104	093900	2580514	924	923	924	923	14
574	20241104	093800	2567582	923	923	923	923	1
575	20241104	093700	2566659	924	923	924	923	51
576	20241104	093600	2519542	923	923	923	923	1
577	20241104	093500	2518619	923	923	923	923	0
578	20241104	093400	2518619	923	923	923	923	1
579	20241104	093300	2517696	923	923	923	923	0
580	20241104	093200	2517696	923	923	923	923	1
581	20241104	093100	2516773	924	924	924	924	3
582	20241104	093000	2514001	924	924	924	924	0
583	20241104	092900	2514001	924	924	924	924	0
584	20241104	092800	2514001	924	921	924	921	11
585	20241104	092700	2503867	924	924	924	924	0
586	20241104	092600	2503867	924	924	924	924	3
587	20241104	092500	2501095	925	925	925	925	0
588	20241104	092400	2501095	925	925	925	925	0
589	20241104	092300	2501095	925	925	925	925	1
590	20241104	092200	2500170	925	925	925	925	4
591	20241104	092100	2496470	921	925	925	921	211
592	20241104	092000	2302020	925	923	925	922	4
593	20241104	091900	2298328	925	925	925	925	0
594	20241104	091800	2298328	925	925	925	925	0
595	20241104	091700	2298328	925	925	925	922	8
596	20241104	091600	2290937	922	925	925	922	7
597	20241104	091500	2284480	924	922	925	922	20
598	20241104	091400	2266027	925	925	925	925	0
599	20241104	091300	2266027	925	923	925	922	4
600	20241104	091200	2262332	925	924	925	924	15
601	20241104	091100	2248460	924	924	925	924	3
602	20241104	091000	2245687	925	924	925	922	18
603	20241104	090900	2229072	924	924	925	924	23
604	20241104	090800	2207799	925	925	925	925	0
605	20241104	090700	2207799	925	925	925	925	0
606	20241104	090600	2207799	925	924	925	924	501
607	20241104	090500	1744868	924	924	924	924	5
608	20241104	090400	1740248	924	922	924	922	65
609	20241104	090300	1680316	922	922	922	919	17
610	20241104	090200	1664662	921	921	922	921	1012
611	20241104	090100	732609	921	921	921	921	12
612	20241104	090000	721557	921	918	921	918	786