KissMeData/027740/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191200	153838958	916	916	916	916	1055
3	20241025	191100	153838958	916	916	916	916	0
4	20241025	191000	153838958	916	916	916	916	0
5	20241025	190900	153838958	916	916	916	916	0
6	20241025	190800	153838958	916	916	916	916	0
7	20241025	190700	153838958	916	916	916	916	0
8	20241025	190600	153838958	916	916	916	916	0
9	20241025	190500	153838958	916	916	916	916	0
10	20241025	190400	153838958	916	916	916	916	0
11	20241025	190300	153838958	916	916	916	916	0
12	20241025	190200	153838958	916	916	916	916	0
13	20241025	190100	153838958	916	916	916	916	0
14	20241025	190000	153838958	916	916	916	916	0
15	20241025	185900	153838958	916	916	916	916	0
16	20241025	185800	153838958	916	916	916	916	0
17	20241025	185700	153838958	916	916	916	916	0
18	20241025	185600	153838958	916	916	916	916	0
19	20241025	185500	153838958	916	916	916	916	0
20	20241025	185400	153838958	916	916	916	916	0
21	20241025	185300	153838958	916	916	916	916	0
22	20241025	185200	153838958	916	916	916	916	0
23	20241025	185100	153838958	916	916	916	916	0
24	20241025	185000	153838958	916	916	916	916	0
25	20241025	184900	153838958	916	916	916	916	0
26	20241025	184800	153838958	916	916	916	916	0
27	20241025	184700	153838958	916	916	916	916	0
28	20241025	184600	153838958	916	916	916	916	0
29	20241025	184500	153838958	916	916	916	916	0
30	20241025	184400	153838958	916	916	916	916	0
31	20241025	184300	153838958	916	916	916	916	0
32	20241025	184200	153838958	916	916	916	916	1055
33	20241025	184100	153838958	916	916	916	916	0
34	20241025	184000	153838958	916	916	916	916	0
35	20241025	183900	153838958	916	916	916	916	0
36	20241025	183800	153838958	916	916	916	916	0
37	20241025	183700	153838958	916	916	916	916	0
38	20241025	183600	153838958	916	916	916	916	0
39	20241025	183500	153838958	916	916	916	916	0
40	20241025	183400	153838958	916	916	916	916	0
41	20241025	183300	153838958	916	916	916	916	0
42	20241025	183200	153838958	916	916	916	916	0
43	20241025	183100	153838958	916	916	916	916	0
44	20241025	183000	153838958	916	916	916	916	0
45	20241025	182900	153838958	916	916	916	916	0
46	20241025	182800	153838958	916	916	916	916	0
47	20241025	182700	153838958	916	916	916	916	0
48	20241025	182600	153838958	916	916	916	916	0
49	20241025	182500	153838958	916	916	916	916	0
50	20241025	182400	153838958	916	916	916	916	0
51	20241025	182300	153838958	916	916	916	916	0
52	20241025	182200	153838958	916	916	916	916	0
53	20241025	182100	153838958	916	916	916	916	0
54	20241025	182000	153838958	916	916	916	916	0
55	20241025	181900	153838958	916	916	916	916	0
56	20241025	181800	153838958	916	916	916	916	0
57	20241025	181700	153838958	916	916	916	916	0
58	20241025	181600	153838958	916	916	916	916	0
59	20241025	181500	153838958	916	916	916	916	0
60	20241025	181400	153838958	916	916	916	916	0
61	20241025	181300	153838958	916	916	916	916	0
62	20241025	181200	153838958	916	916	916	916	1055
63	20241025	181100	153838958	916	916	916	916	0
64	20241025	181000	153838958	916	916	916	916	0
65	20241025	180900	153838958	916	916	916	916	0
66	20241025	180800	153838958	916	916	916	916	0
67	20241025	180700	153838958	916	916	916	916	0
68	20241025	180600	153838958	916	916	916	916	0
69	20241025	180500	153838958	916	916	916	916	0
70	20241025	180400	153838958	916	916	916	916	0
71	20241025	180300	153838958	916	916	916	916	0
72	20241025	180200	153838958	916	916	916	916	0
73	20241025	180100	153838958	916	916	916	916	0
74	20241025	180000	153838958	916	916	916	916	0
75	20241025	175900	153838958	916	916	916	916	0
76	20241025	175800	153838958	916	916	916	916	0
77	20241025	175700	153838958	916	916	916	916	0
78	20241025	175600	153838958	916	916	916	916	0
79	20241025	175500	153838958	916	916	916	916	0
80	20241025	175400	153838958	916	916	916	916	0
81	20241025	175300	153838958	916	916	916	916	0
82	20241025	175200	153838958	916	916	916	916	0
83	20241025	175100	153838958	916	916	916	916	0
84	20241025	175000	153838958	916	916	916	916	0
85	20241025	174900	153838958	916	916	916	916	0
86	20241025	174800	153838958	916	916	916	916	0
87	20241025	174700	153838958	916	916	916	916	0
88	20241025	174600	153838958	916	916	916	916	0
89	20241025	174500	153838958	916	916	916	916	0
90	20241025	174400	153838958	916	916	916	916	0
91	20241025	174300	153838958	916	916	916	916	0
92	20241025	174200	153838958	916	916	916	916	1055
93	20241025	174100	153838958	916	916	916	916	0
94	20241025	174000	153838958	916	916	916	916	0
95	20241025	173900	153838958	916	916	916	916	0
96	20241025	173800	153838958	916	916	916	916	0
97	20241025	173700	153838958	916	916	916	916	0
98	20241025	173600	153838958	916	916	916	916	0
99	20241025	173500	153838958	916	916	916	916	0
100	20241025	173400	153838958	916	916	916	916	0
101	20241025	173300	153838958	916	916	916	916	0
102	20241025	173200	153838958	916	916	916	916	0
103	20241025	173100	153838958	916	916	916	916	0
104	20241025	173000	153838958	916	916	916	916	0
105	20241025	172900	153838958	916	916	916	916	0
106	20241025	172800	153838958	916	916	916	916	0
107	20241025	172700	153838958	916	916	916	916	0
108	20241025	172600	153838958	916	916	916	916	0
109	20241025	172500	153838958	916	916	916	916	0
110	20241025	172400	153838958	916	916	916	916	0
111	20241025	172300	153838958	916	916	916	916	0
112	20241025	172200	153838958	916	916	916	916	0
113	20241025	172100	153838958	916	916	916	916	0
114	20241025	172000	153838958	916	916	916	916	0
115	20241025	171900	153838958	916	916	916	916	0
116	20241025	171800	153838958	916	916	916	916	0
117	20241025	171700	153838958	916	916	916	916	0
118	20241025	171600	153838958	916	916	916	916	0
119	20241025	171500	153838958	916	916	916	916	0
120	20241025	171400	153838958	916	916	916	916	0
121	20241025	171300	153838958	916	916	916	916	0
122	20241025	171200	153838958	916	916	916	916	1055
123	20241025	171100	153838958	916	916	916	916	0
124	20241025	171000	153838958	916	916	916	916	0
125	20241025	170900	153838958	916	916	916	916	0
126	20241025	170800	153838958	916	916	916	916	0
127	20241025	170700	153838958	916	916	916	916	0
128	20241025	170600	153838958	916	916	916	916	0
129	20241025	170500	153838958	916	916	916	916	0
130	20241025	170400	153838958	916	916	916	916	0
131	20241025	170300	153838958	916	916	916	916	0
132	20241025	170200	153838958	916	916	916	916	0
133	20241025	170100	153838958	916	916	916	916	0
134	20241025	170000	153838958	916	916	916	916	0
135	20241025	165900	153838958	916	916	916	916	0
136	20241025	165800	153838958	916	916	916	916	0
137	20241025	165700	153838958	916	916	916	916	0
138	20241025	165600	153838958	916	916	916	916	0
139	20241025	165500	153838958	916	916	916	916	0
140	20241025	165400	153838958	916	916	916	916	0
141	20241025	165300	153838958	916	916	916	916	0
142	20241025	165200	153838958	916	916	916	916	0
143	20241025	165100	153838958	916	916	916	916	0
144	20241025	165000	153838958	916	916	916	916	0
145	20241025	164900	153838958	916	916	916	916	0
146	20241025	164800	153838958	916	916	916	916	0
147	20241025	164700	153838958	916	916	916	916	0
148	20241025	164600	153838958	916	916	916	916	0
149	20241025	164500	153838958	916	916	916	916	0
150	20241025	164400	153838958	916	916	916	916	0
151	20241025	164300	153838958	916	916	916	916	0
152	20241025	164200	153838958	916	916	916	916	1055
153	20241025	164100	153838958	916	916	916	916	0
154	20241025	164000	153838958	916	916	916	916	0
155	20241025	163900	153838958	916	916	916	916	0
156	20241025	163800	153838958	916	916	916	916	0
157	20241025	163700	153838958	916	916	916	916	0
158	20241025	163600	153838958	916	916	916	916	0
159	20241025	163500	153838958	916	916	916	916	0
160	20241025	163400	153838958	916	916	916	916	0
161	20241025	163300	153838958	916	916	916	916	0
162	20241025	163200	153838958	916	916	916	916	0
163	20241025	163100	153838958	916	916	916	916	0
164	20241025	163000	153838958	916	916	916	916	0
165	20241025	162900	153838958	916	916	916	916	0
166	20241025	162800	153838958	916	916	916	916	0
167	20241025	162700	153838958	916	916	916	916	0
168	20241025	162600	153838958	916	916	916	916	0
169	20241025	162500	153838958	916	916	916	916	0
170	20241025	162400	153838958	916	916	916	916	0
171	20241025	162300	153838958	916	916	916	916	0
172	20241025	162200	153838958	916	916	916	916	0
173	20241025	162100	153838958	916	916	916	916	0
174	20241025	162000	153838958	916	916	916	916	0
175	20241025	161900	153838958	916	916	916	916	0
176	20241025	161800	153838958	916	916	916	916	0
177	20241025	161700	153838958	916	916	916	916	0
178	20241025	161600	153838958	916	916	916	916	0
179	20241025	161500	153838958	916	916	916	916	0
180	20241025	161400	153838958	916	916	916	916	0
181	20241025	161300	153838958	916	916	916	916	0
182	20241025	161200	153838958	916	916	916	916	1055
183	20241025	161100	153838958	916	916	916	916	0
184	20241025	161000	153838958	916	916	916	916	0
185	20241025	160900	153838958	916	916	916	916	0
186	20241025	160800	153838958	916	916	916	916	0
187	20241025	160700	153838958	916	916	916	916	0
188	20241025	160600	153838958	916	916	916	916	0
189	20241025	160500	153838958	916	916	916	916	0
190	20241025	160400	153838958	916	916	916	916	0
191	20241025	160300	153838958	916	916	916	916	0
192	20241025	160200	153838958	916	916	916	916	0
193	20241025	160100	153838958	916	916	916	916	0
194	20241025	160000	153838958	916	916	916	916	0
195	20241025	155900	153838958	916	916	916	916	0
196	20241025	155800	153838958	916	916	916	916	0
197	20241025	155700	153838958	916	916	916	916	0
198	20241025	155600	153838958	916	916	916	916	0
199	20241025	155500	153838958	916	916	916	916	0
200	20241025	155400	153838958	916	916	916	916	0
201	20241025	155300	153838958	916	916	916	916	0
202	20241025	155200	153838958	916	916	916	916	0
203	20241025	155100	153838958	916	916	916	916	0
204	20241025	155000	153838958	916	916	916	916	0
205	20241025	154900	153838958	916	916	916	916	0
206	20241025	154800	153838958	916	916	916	916	0
207	20241025	154700	153838958	916	916	916	916	0
208	20241025	154600	153838958	916	916	916	916	0
209	20241025	154500	153838958	916	916	916	916	0
210	20241025	154400	153838958	916	916	916	916	0
211	20241025	154300	153838958	916	916	916	916	0
212	20241025	154200	153838958	916	916	916	916	1055
213	20241025	154100	153838958	916	916	916	916	0
214	20241025	154000	153838958	916	916	916	916	0
215	20241025	153900	153838958	916	916	916	916	0
216	20241025	153800	153838958	916	916	916	916	0
217	20241025	153700	153838958	916	916	916	916	0
218	20241025	153600	153838958	916	916	916	916	0
219	20241025	153500	153838958	916	916	916	916	0
220	20241025	153400	153838958	916	916	916	916	0
221	20241025	153300	153838958	916	916	916	916	0
222	20241025	153200	153838958	916	916	916	916	0
223	20241025	153100	153838958	916	916	916	916	0
224	20241025	153000	153838958	916	916	916	916	1055
225	20241025	152900	152872578	913	913	913	913	0
226	20241025	152800	152872578	913	913	913	913	0
227	20241025	152700	152872578	913	913	913	913	0
228	20241025	152600	152872578	913	913	913	913	0
229	20241025	152500	152872578	913	913	913	913	0
230	20241025	152400	152872578	913	913	913	913	0
231	20241025	152300	152872578	913	913	913	913	0
232	20241025	152200	152872578	913	913	913	913	0
233	20241025	152100	152872578	913	913	913	913	0
234	20241025	152000	152872578	913	913	913	913	0
235	20241025	151900	152872578	913	915	915	913	10000
236	20241025	151800	143733609	915	915	915	915	1464
237	20241025	151700	142394049	915	917	917	915	6
238	20241025	151600	142388551	915	916	916	915	617
239	20241025	151500	141823865	915	915	915	915	0
240	20241025	151400	141823865	915	915	915	915	0
241	20241025	151300	141823865	915	915	915	915	0
242	20241025	151200	141823865	915	915	915	915	0
243	20241025	151100	141823865	915	915	915	915	0
244	20241025	151000	141823865	915	915	915	915	0
245	20241025	150900	141823865	915	915	915	915	0
246	20241025	150800	141823865	915	915	915	915	0
247	20241025	150700	141823865	915	915	915	915	370
248	20241025	150600	141485315	914	914	914	914	0
249	20241025	150500	141485315	914	914	914	914	0
250	20241025	150400	141485315	914	914	914	914	202
251	20241025	150300	141300687	914	914	914	914	0
252	20241025	150200	141300687	914	914	914	914	0
253	20241025	150100	141300687	914	914	914	914	0
254	20241025	150000	141300687	914	914	914	914	0
255	20241025	145900	141300687	914	914	914	914	1
256	20241025	145800	141299773	913	913	913	913	0
257	20241025	145700	141299773	913	913	913	913	0
258	20241025	145600	141299773	913	913	913	913	0
259	20241025	145500	141299773	913	913	913	913	0
260	20241025	145400	141299773	913	913	913	913	0
261	20241025	145300	141299773	913	913	913	913	0
262	20241025	145200	141299773	913	913	913	913	0
263	20241025	145100	141299773	913	915	915	913	913
264	20241025	145000	140466012	913	913	913	913	0
265	20241025	144900	140466012	913	913	913	913	12
266	20241025	144800	140455056	913	913	913	913	2713
267	20241025	144700	137978087	914	914	914	914	1302
268	20241025	144600	136788059	914	916	916	914	7211
269	20241025	144500	130193493	916	916	916	916	300
270	20241025	144400	129918693	915	915	915	915	0
271	20241025	144300	129918693	915	915	915	915	0
272	20241025	144200	129918693	915	915	915	915	0
273	20241025	144100	129918693	915	916	916	915	3776
274	20241025	144000	126463507	916	916	916	916	10
275	20241025	143900	126454347	916	916	916	916	50
276	20241025	143800	126408547	916	916	916	916	0
277	20241025	143700	126408547	916	916	916	916	500
278	20241025	143600	125950547	917	917	917	917	1
279	20241025	143500	125949630	917	917	917	917	0
280	20241025	143400	125949630	917	917	917	917	0
281	20241025	143300	125949630	917	917	917	917	4
282	20241025	143200	125945962	918	918	918	918	2
283	20241025	143100	125944126	915	915	915	915	0
284	20241025	143000	125944126	915	916	916	915	8914
285	20241025	142900	117783913	916	918	918	916	5502
286	20241025	142800	112744077	918	918	918	916	3263
287	20241025	142700	109752259	918	918	918	918	0
288	20241025	142600	109752259	918	918	918	918	0
289	20241025	142500	109752259	918	918	918	918	0
290	20241025	142400	109752259	918	918	918	918	0
291	20241025	142300	109752259	918	918	918	918	0
292	20241025	142200	109752259	918	918	918	918	0
293	20241025	142100	109752259	918	918	918	918	0
294	20241025	142000	109752259	918	918	918	918	0
295	20241025	141900	109752259	918	918	918	918	8
296	20241025	141800	109744915	919	919	919	918	11
297	20241025	141700	109734812	918	919	919	918	61
298	20241025	141600	109678813	919	919	919	919	10
299	20241025	141500	109669623	919	919	919	919	0
300	20241025	141400	109669623	919	919	919	919	0
301	20241025	141300	109669623	919	918	919	918	149
302	20241025	141200	109532791	918	918	918	918	48
303	20241025	141100	109488727	918	918	918	918	1
304	20241025	141000	109487809	918	918	918	918	50
305	20241025	140900	109441909	918	920	920	918	1002
306	20241025	140800	108522071	918	920	920	917	15
307	20241025	140700	108508309	917	920	920	917	7
308	20241025	140600	108501887	918	918	918	917	5014
309	20241025	140500	103900085	918	918	918	918	2560
310	20241025	140400	101550005	918	918	918	918	100
311	20241025	140300	101458205	920	920	920	920	0
312	20241025	140200	101458205	920	919	920	918	66
313	20241025	140100	101397496	920	920	920	920	0
314	20241025	140000	101397496	920	920	920	920	3
315	20241025	135900	101394736	919	920	920	919	19
316	20241025	135800	101377274	919	919	919	919	1
317	20241025	135700	101376355	917	917	917	917	0
318	20241025	135600	101376355	917	917	917	917	1
319	20241025	135500	101375438	917	917	917	917	0
320	20241025	135400	101375438	917	917	917	917	1
321	20241025	135300	101374521	918	919	919	918	146
322	20241025	135200	101240491	919	919	919	919	2
323	20241025	135100	101238653	919	919	919	919	100
324	20241025	135000	101146753	919	919	919	919	1817
325	20241025	134900	99476930	919	918	919	918	8
326	20241025	134800	99469581	918	918	918	918	1
327	20241025	134700	99468663	917	917	917	917	0
328	20241025	134600	99468663	917	917	917	917	0
329	20241025	134500	99468663	917	917	917	917	0
330	20241025	134400	99468663	917	917	917	917	0
331	20241025	134300	99468663	917	917	917	917	0
332	20241025	134200	99468663	917	917	917	917	28
333	20241025	134100	99442987	916	916	916	916	0
334	20241025	134000	99442987	916	916	916	916	0
335	20241025	133900	99442987	916	916	917	916	1591
336	20241025	133800	97985630	916	917	917	916	848
337	20241025	133700	97208283	917	918	918	917	2
338	20241025	133600	97206448	917	917	917	917	8
339	20241025	133500	97199112	918	918	918	918	0
340	20241025	133400	97199112	918	918	918	918	5320
341	20241025	133300	92315352	918	918	918	918	3
342	20241025	133200	92312598	918	918	918	918	0
343	20241025	133100	92312598	918	919	919	918	1871
344	20241025	133000	90593201	920	920	920	920	0
345	20241025	132900	90593201	920	920	920	920	0
346	20241025	132800	90593201	920	920	920	920	0
347	20241025	132700	90593201	920	920	920	920	1
348	20241025	132600	90592281	920	920	920	920	0
349	20241025	132500	90592281	920	920	920	920	400
350	20241025	132400	90224281	919	919	919	919	0
351	20241025	132300	90224281	919	919	919	919	10
352	20241025	132200	90215091	919	919	919	919	0
353	20241025	132100	90215091	919	919	919	919	0
354	20241025	132000	90215091	919	919	919	919	0
355	20241025	131900	90215091	919	919	919	919	0
356	20241025	131800	90215091	919	919	919	919	10
357	20241025	131700	90205901	919	919	919	919	2
358	20241025	131600	90204063	918	918	918	918	47
359	20241025	131500	90160917	920	920	920	920	0
360	20241025	131400	90160917	920	920	920	920	0
361	20241025	131300	90160917	920	920	920	920	1
362	20241025	131200	90159997	920	920	920	920	0
363	20241025	131100	90159997	920	920	920	920	0
364	20241025	131000	90159997	920	921	921	920	4
365	20241025	130900	90156316	920	920	920	920	0
366	20241025	130800	90156316	920	919	920	918	21
367	20241025	130700	90137031	920	920	920	920	2
368	20241025	130600	90135191	919	919	919	919	1
369	20241025	130500	90134272	920	920	920	920	1
370	20241025	130400	90133352	921	921	921	921	1
371	20241025	130300	90132431	918	918	918	918	4813
372	20241025	130200	85714097	918	919	919	918	500
373	20241025	130100	85255087	918	922	922	918	2007
374	20241025	130000	83412657	918	921	921	917	6000
375	20241025	125900	77907933	922	922	922	922	0
376	20241025	125800	77907933	922	922	922	922	0
377	20241025	125700	77907933	922	922	922	922	1
378	20241025	125600	77907011	921	921	921	921	152
379	20241025	125500	77767019	921	921	921	921	0
380	20241025	125400	77767019	921	921	921	921	0
381	20241025	125300	77767019	921	921	921	921	0
382	20241025	125200	77767019	921	919	921	919	12
383	20241025	125100	77755989	921	921	921	921	0
384	20241025	125000	77755989	921	921	921	921	3
385	20241025	124900	77753226	921	921	921	921	1
386	20241025	124800	77752305	919	919	919	919	0
387	20241025	124700	77752305	919	919	919	919	0
388	20241025	124600	77752305	919	919	919	919	1160
389	20241025	124500	76686265	918	918	918	918	0
390	20241025	124400	76686265	918	919	919	918	50
391	20241025	124300	76640345	918	918	918	918	0
392	20241025	124200	76640345	918	918	918	918	0
393	20241025	124100	76640345	918	918	918	918	25
394	20241025	124000	76617395	921	921	921	921	10
395	20241025	123900	76608185	921	919	921	919	653
396	20241025	123800	76008066	920	920	920	920	0
397	20241025	123700	76008066	920	920	920	920	0
398	20241025	123600	76008066	920	920	920	920	3
399	20241025	123500	76005306	920	920	920	920	1
400	20241025	123400	76004386	920	920	920	920	4
401	20241025	123300	76000706	919	919	919	919	0
402	20241025	123200	76000706	919	919	919	919	190
403	20241025	123100	75826096	919	919	919	919	0
404	20241025	123000	75826096	919	919	919	919	2
405	20241025	122900	75824258	919	919	919	919	0
406	20241025	122800	75824258	919	919	919	919	0
407	20241025	122700	75824258	919	919	919	919	8
408	20241025	122600	75816906	919	919	919	919	0
409	20241025	122500	75816906	919	919	919	919	500
410	20241025	122400	75357406	918	919	919	918	249
411	20241025	122300	75128725	919	919	919	919	0
412	20241025	122200	75128725	919	919	919	919	0
413	20241025	122100	75128725	919	919	919	919	1
414	20241025	122000	75127806	918	918	918	918	1
415	20241025	121900	75126888	917	917	917	917	1679
416	20241025	121800	73587245	917	919	919	917	3228
417	20241025	121700	70625914	919	919	919	919	0
418	20241025	121600	70625914	919	919	919	919	0
419	20241025	121500	70625914	919	919	919	919	0
420	20241025	121400	70625914	919	919	919	919	55
421	20241025	121300	70575369	919	919	919	918	120
422	20241025	121200	70465099	920	920	920	920	0
423	20241025	121100	70465099	920	920	920	920	68
424	20241025	121000	70402539	921	921	921	921	0
425	20241025	120900	70402539	921	921	921	921	0
426	20241025	120800	70402539	921	921	921	921	2
427	20241025	120700	70400697	921	921	921	921	6
428	20241025	120600	70395171	921	921	921	921	0
429	20241025	120500	70395171	921	921	921	921	0
430	20241025	120400	70395171	921	921	921	921	0
431	20241025	120300	70395171	921	921	921	921	0
432	20241025	120200	70395171	921	921	921	921	0
433	20241025	120100	70395171	921	921	921	921	1
434	20241025	120000	70394250	920	920	920	920	0
435	20241025	115900	70394250	920	920	920	920	0
436	20241025	115800	70394250	920	920	920	920	0
437	20241025	115700	70394250	920	921	921	920	15
438	20241025	115600	70380440	922	922	922	922	0
439	20241025	115500	70380440	922	922	922	922	0
440	20241025	115400	70380440	922	922	922	922	0
441	20241025	115300	70380440	922	922	922	922	0
442	20241025	115200	70380440	922	922	922	922	0
443	20241025	115100	70380440	922	922	922	922	1
444	20241025	115000	70379518	919	919	919	919	0
445	20241025	114900	70379518	919	919	919	919	0
446	20241025	114800	70379518	919	920	920	919	500
447	20241025	114700	69920008	919	919	919	919	0
448	20241025	114600	69920008	919	919	919	919	0
449	20241025	114500	69920008	919	919	919	919	0
450	20241025	114400	69920008	919	921	921	919	96
451	20241025	114300	69831620	919	919	919	919	0
452	20241025	114200	69831620	919	919	919	919	0
453	20241025	114100	69831620	919	919	919	919	0
454	20241025	114000	69831620	919	919	919	919	0
455	20241025	113900	69831620	919	919	919	919	0
456	20241025	113800	69831620	919	919	919	919	1
457	20241025	113700	69830701	919	919	919	919	333
458	20241025	113600	69524674	919	919	919	919	2
459	20241025	113500	69522836	919	919	919	919	313
460	20241025	113400	69235189	919	919	919	919	107
461	20241025	113300	69136856	919	919	919	919	10
462	20241025	113200	69127666	919	918	919	918	15
463	20241025	113100	69113886	918	918	918	918	5
464	20241025	113000	69109296	919	919	919	918	395
465	20241025	112900	68746297	919	918	919	918	361
466	20241025	112800	68414894	918	919	919	918	15
467	20241025	112700	68401116	919	919	919	919	0
468	20241025	112600	68401116	919	918	919	918	2
469	20241025	112500	68399279	918	918	918	918	1
470	20241025	112400	68398361	918	918	918	918	0
471	20241025	112300	68398361	918	918	918	918	60
472	20241025	112200	68343281	918	917	918	917	4
473	20241025	112100	68339610	918	917	918	917	5
474	20241025	112000	68335022	917	917	917	917	1950
475	20241025	111900	66546872	917	918	918	917	4533
476	20241025	111800	62390110	917	918	918	917	18
477	20241025	111700	62373594	918	918	918	918	1
478	20241025	111600	62372676	918	918	918	918	555
479	20241025	111500	61863186	918	918	918	918	744
480	20241025	111400	61180194	917	917	917	917	0
481	20241025	111300	61180194	917	917	917	917	0
482	20241025	111200	61180194	917	919	919	917	29
483	20241025	111100	61153582	919	918	919	918	1678
484	20241025	111000	59613005	919	919	919	919	6
485	20241025	110900	59607491	919	919	919	919	15
486	20241025	110800	59593706	918	918	918	918	800
487	20241025	110700	58859306	918	918	918	918	0
488	20241025	110600	58859306	918	919	919	918	539
489	20241025	110500	58364015	920	920	920	920	0
490	20241025	110400	58364015	920	920	920	920	0
491	20241025	110300	58364015	920	920	920	920	0
492	20241025	110200	58364015	920	920	920	920	30
493	20241025	110100	58336415	920	920	920	920	0
494	20241025	110000	58336415	920	920	920	920	0
495	20241025	105900	58336415	920	920	920	920	0
496	20241025	105800	58336415	920	920	920	920	26
497	20241025	105700	58312495	920	920	920	920	1500
498	20241025	105600	56932495	920	920	920	920	0
499	20241025	105500	56932495	920	920	920	920	500
500	20241025	105400	56472495	920	920	920	920	0
501	20241025	105300	56472495	920	922	922	920	2018
502	20241025	105200	54612934	923	923	923	923	3
503	20241025	105100	54610165	923	923	923	923	0
504	20241025	105000	54610165	923	923	923	923	1
505	20241025	104900	54609242	922	922	922	922	0
506	20241025	104800	54609242	922	923	923	922	3
507	20241025	104700	54606474	921	922	924	921	1206
508	20241025	104600	53492140	922	922	922	921	62
509	20241025	104500	53434982	921	921	921	921	42
510	20241025	104400	53396300	922	921	922	921	35
511	20241025	104300	53364032	921	921	921	921	10
512	20241025	104200	53354822	922	922	922	922	0
513	20241025	104100	53354822	922	923	923	922	112
514	20241025	104000	53251557	922	922	922	922	1
515	20241025	103900	53250635	922	924	924	922	13
516	20241025	103800	53238638	922	924	924	922	11
517	20241025	103700	53228482	924	925	925	923	759
518	20241025	103600	52527619	925	923	925	923	28
519	20241025	103500	52501771	923	923	923	923	3
520	20241025	103400	52499002	925	923	925	923	520
521	20241025	103300	52019034	923	923	923	923	4
522	20241025	103200	52015342	926	926	926	926	11
523	20241025	103100	52005156	926	926	926	921	3
524	20241025	103000	52002383	921	921	926	921	13
525	20241025	102900	51990405	923	925	925	923	2898
526	20241025	102800	49315134	926	926	926	926	2
527	20241025	102700	49313282	927	925	927	925	2013
528	20241025	102600	47449189	926	926	926	926	1
529	20241025	102500	47448263	924	924	926	924	4
530	20241025	102400	47444565	926	926	926	923	163
531	20241025	102300	47294098	923	926	926	923	460
532	20241025	102200	46869510	926	925	926	923	13
533	20241025	102100	46857479	923	927	927	923	4
534	20241025	102000	46853783	926	926	926	926	1600
535	20241025	101900	45372183	926	926	926	926	0
536	20241025	101800	45372183	926	925	926	925	3
537	20241025	101700	45369406	926	926	926	926	200
538	20241025	101600	45184206	926	926	926	926	0
539	20241025	101500	45184206	926	926	926	926	58
540	20241025	101400	45130498	926	926	926	926	0
541	20241025	101300	45130498	926	926	926	926	3
542	20241025	101200	45127720	923	923	923	923	1
543	20241025	101100	45126797	923	926	926	923	4
544	20241025	101000	45123096	926	924	926	924	201
545	20241025	100900	44937200	924	925	925	924	21
546	20241025	100800	44917795	925	925	925	925	12
547	20241025	100700	44906695	925	925	926	925	22
548	20241025	100600	44886325	926	927	927	926	72
549	20241025	100500	44819652	927	921	927	921	6201
550	20241025	100400	39097858	921	921	921	921	6
551	20241025	100300	39092332	921	921	921	921	0
552	20241025	100200	39092332	921	921	921	921	7
553	20241025	100100	39085885	921	921	921	921	11
554	20241025	100000	39075754	920	920	920	920	0
555	20241025	095900	39075754	920	920	920	920	0
556	20241025	095800	39075754	920	920	920	920	0
557	20241025	095700	39075754	920	920	921	919	11
558	20241025	095600	39065637	920	920	920	920	0
559	20241025	095500	39065637	920	921	921	920	101
560	20241025	095400	38972617	921	921	921	921	1
561	20241025	095300	38971696	921	921	921	921	1
562	20241025	095200	38970775	921	919	922	919	11
563	20241025	095100	38960651	919	922	922	919	7
564	20241025	095000	38954213	919	919	919	919	0
565	20241025	094900	38954213	919	920	922	919	510
566	20241025	094800	38485438	922	922	922	922	0
567	20241025	094700	38485438	922	922	922	922	0
568	20241025	094600	38485438	922	922	922	920	7
569	20241025	094500	38478990	920	920	920	920	0
570	20241025	094400	38478990	920	920	920	920	0
571	20241025	094300	38478990	920	920	920	920	2
572	20241025	094200	38477150	919	922	922	919	1060
573	20241025	094100	37502856	922	922	922	922	1
574	20241025	094000	37501934	922	922	922	920	180
575	20241025	093900	37336330	922	921	922	921	104
576	20241025	093800	37240542	922	922	922	922	2
577	20241025	093700	37238698	922	922	922	921	7
578	20241025	093600	37232245	921	922	922	921	123
579	20241025	093500	37118850	923	923	923	923	114
580	20241025	093400	37013628	923	923	923	923	3
581	20241025	093300	37010859	923	923	923	922	23
582	20241025	093200	36989633	923	923	923	923	1
583	20241025	093100	36988710	923	921	923	921	18
584	20241025	093000	36972110	921	921	923	921	7260
585	20241025	092900	30277906	921	921	921	921	214
586	20241025	092800	30080812	920	920	920	920	5
587	20241025	092700	30076212	921	920	921	920	24
588	20241025	092600	30054131	921	921	921	921	5086
589	20241025	092500	25369925	921	921	921	921	0
590	20241025	092400	25369925	921	921	921	921	0
591	20241025	092300	25369925	921	921	921	921	0
592	20241025	092200	25369925	921	921	921	921	1106
593	20241025	092100	24351299	919	920	920	919	1009
594	20241025	092000	23424022	921	921	921	921	0
595	20241025	091900	23424022	921	921	921	921	21
596	20241025	091800	23404681	919	918	919	918	4487
597	20241025	091700	19281133	919	921	921	919	2023
598	20241025	091600	17421991	921	920	921	918	5035
599	20241025	091500	12794797	919	921	921	919	3
600	20241025	091400	12792038	921	921	921	921	1
601	20241025	091300	12791117	922	922	922	922	200
602	20241025	091200	12606717	922	922	922	922	242
603	20241025	091100	12383593	922	922	922	922	102
604	20241025	091000	12289549	919	922	922	919	441
605	20241025	090900	11883970	922	922	922	922	20
606	20241025	090800	11865530	922	921	922	921	330
607	20241025	090700	11561598	921	921	921	921	680
608	20241025	090600	10935318	921	918	921	915	1063
609	20241025	090500	9962442	915	922	922	915	1102
610	20241025	090400	8952533	922	921	922	921	204
611	20241025	090300	8764646	922	919	922	916	7721
612	20241025	090200	1679617	918	918	918	918	59
613	20241025	090100	1625455	918	918	918	918	55
614	20241025	090000	1574965	922	918	922	918	1714