KissMeData/027740/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191200	226110094	926	926	926	926	1567
3	20241023	191100	226110094	926	926	926	926	0
4	20241023	191000	226110094	926	926	926	926	0
5	20241023	190900	226110094	926	926	926	926	0
6	20241023	190800	226110094	926	926	926	926	0
7	20241023	190700	226110094	926	926	926	926	0
8	20241023	190600	226110094	926	926	926	926	0
9	20241023	190500	226110094	926	926	926	926	0
10	20241023	190400	226110094	926	926	926	926	0
11	20241023	190300	226110094	926	926	926	926	0
12	20241023	190200	226110094	926	926	926	926	0
13	20241023	190100	226110094	926	926	926	926	0
14	20241023	190000	226110094	926	926	926	926	0
15	20241023	185900	226110094	926	926	926	926	0
16	20241023	185800	226110094	926	926	926	926	0
17	20241023	185700	226110094	926	926	926	926	0
18	20241023	185600	226110094	926	926	926	926	0
19	20241023	185500	226110094	926	926	926	926	0
20	20241023	185400	226110094	926	926	926	926	0
21	20241023	185300	226110094	926	926	926	926	0
22	20241023	185200	226110094	926	926	926	926	0
23	20241023	185100	226110094	926	926	926	926	0
24	20241023	185000	226110094	926	926	926	926	0
25	20241023	184900	226110094	926	926	926	926	0
26	20241023	184800	226110094	926	926	926	926	0
27	20241023	184700	226110094	926	926	926	926	0
28	20241023	184600	226110094	926	926	926	926	0
29	20241023	184500	226110094	926	926	926	926	0
30	20241023	184400	226110094	926	926	926	926	0
31	20241023	184300	226110094	926	926	926	926	0
32	20241023	184200	226110094	926	926	926	926	1567
33	20241023	184100	226110094	926	926	926	926	0
34	20241023	184000	226110094	926	926	926	926	0
35	20241023	183900	226110094	926	926	926	926	0
36	20241023	183800	226110094	926	926	926	926	0
37	20241023	183700	226110094	926	926	926	926	0
38	20241023	183600	226110094	926	926	926	926	0
39	20241023	183500	226110094	926	926	926	926	0
40	20241023	183400	226110094	926	926	926	926	0
41	20241023	183300	226110094	926	926	926	926	0
42	20241023	183200	226110094	926	926	926	926	0
43	20241023	183100	226110094	926	926	926	926	0
44	20241023	183000	226110094	926	926	926	926	0
45	20241023	182900	226110094	926	926	926	926	0
46	20241023	182800	226110094	926	926	926	926	0
47	20241023	182700	226110094	926	926	926	926	0
48	20241023	182600	226110094	926	926	926	926	0
49	20241023	182500	226110094	926	926	926	926	0
50	20241023	182400	226110094	926	926	926	926	0
51	20241023	182300	226110094	926	926	926	926	0
52	20241023	182200	226110094	926	926	926	926	0
53	20241023	182100	226110094	926	926	926	926	0
54	20241023	182000	226110094	926	926	926	926	0
55	20241023	181900	226110094	926	926	926	926	0
56	20241023	181800	226110094	926	926	926	926	0
57	20241023	181700	226110094	926	926	926	926	0
58	20241023	181600	226110094	926	926	926	926	0
59	20241023	181500	226110094	926	926	926	926	0
60	20241023	181400	226110094	926	926	926	926	0
61	20241023	181300	226110094	926	926	926	926	0
62	20241023	181200	226110094	926	926	926	926	1567
63	20241023	181100	226110094	926	926	926	926	0
64	20241023	181000	226110094	926	926	926	926	0
65	20241023	180900	226110094	926	926	926	926	0
66	20241023	180800	226110094	926	926	926	926	0
67	20241023	180700	226110094	926	926	926	926	0
68	20241023	180600	226110094	926	926	926	926	0
69	20241023	180500	226110094	926	926	926	926	0
70	20241023	180400	226110094	926	926	926	926	0
71	20241023	180300	226110094	926	926	926	926	0
72	20241023	180200	226110094	926	926	926	926	0
73	20241023	180100	226110094	926	926	926	926	0
74	20241023	180000	226110094	926	926	926	926	0
75	20241023	175900	226110094	926	926	926	926	0
76	20241023	175800	226110094	926	926	926	926	0
77	20241023	175700	226110094	926	926	926	926	0
78	20241023	175600	226110094	926	926	926	926	0
79	20241023	175500	226110094	926	926	926	926	0
80	20241023	175400	226110094	926	926	926	926	0
81	20241023	175300	226110094	926	926	926	926	0
82	20241023	175200	226110094	926	926	926	926	0
83	20241023	175100	226110094	926	926	926	926	0
84	20241023	175000	226110094	926	926	926	926	0
85	20241023	174900	226110094	926	926	926	926	0
86	20241023	174800	226110094	926	926	926	926	0
87	20241023	174700	226110094	926	926	926	926	0
88	20241023	174600	226110094	926	926	926	926	0
89	20241023	174500	226110094	926	926	926	926	0
90	20241023	174400	226110094	926	926	926	926	0
91	20241023	174300	226110094	926	926	926	926	0
92	20241023	174200	226110094	926	926	926	926	1567
93	20241023	174100	226110094	926	926	926	926	0
94	20241023	174000	226110094	926	926	926	926	0
95	20241023	173900	226110094	926	926	926	926	0
96	20241023	173800	226110094	926	926	926	926	0
97	20241023	173700	226110094	926	926	926	926	0
98	20241023	173600	226110094	926	926	926	926	0
99	20241023	173500	226110094	926	926	926	926	0
100	20241023	173400	226110094	926	926	926	926	0
101	20241023	173300	226110094	926	926	926	926	0
102	20241023	173200	226110094	926	926	926	926	0
103	20241023	173100	226110094	926	926	926	926	0
104	20241023	173000	226110094	926	926	926	926	0
105	20241023	172900	226110094	926	926	926	926	0
106	20241023	172800	226110094	926	926	926	926	0
107	20241023	172700	226110094	926	926	926	926	0
108	20241023	172600	226110094	926	926	926	926	0
109	20241023	172500	226110094	926	926	926	926	0
110	20241023	172400	226110094	926	926	926	926	0
111	20241023	172300	226110094	926	926	926	926	0
112	20241023	172200	226110094	926	926	926	926	0
113	20241023	172100	226110094	926	926	926	926	0
114	20241023	172000	226110094	926	926	926	926	0
115	20241023	171900	226110094	926	926	926	926	0
116	20241023	171800	226110094	926	926	926	926	0
117	20241023	171700	226110094	926	926	926	926	0
118	20241023	171600	226110094	926	926	926	926	0
119	20241023	171500	226110094	926	926	926	926	0
120	20241023	171400	226110094	926	926	926	926	0
121	20241023	171300	226110094	926	926	926	926	0
122	20241023	171200	226110094	926	926	926	926	1567
123	20241023	171100	226110094	926	926	926	926	0
124	20241023	171000	226110094	926	926	926	926	0
125	20241023	170900	226110094	926	926	926	926	0
126	20241023	170800	226110094	926	926	926	926	0
127	20241023	170700	226110094	926	926	926	926	0
128	20241023	170600	226110094	926	926	926	926	0
129	20241023	170500	226110094	926	926	926	926	0
130	20241023	170400	226110094	926	926	926	926	0
131	20241023	170300	226110094	926	926	926	926	0
132	20241023	170200	226110094	926	926	926	926	0
133	20241023	170100	226110094	926	926	926	926	0
134	20241023	170000	226110094	926	926	926	926	0
135	20241023	165900	226110094	926	926	926	926	0
136	20241023	165800	226110094	926	926	926	926	0
137	20241023	165700	226110094	926	926	926	926	0
138	20241023	165600	226110094	926	926	926	926	0
139	20241023	165500	226110094	926	926	926	926	0
140	20241023	165400	226110094	926	926	926	926	0
141	20241023	165300	226110094	926	926	926	926	0
142	20241023	165200	226110094	926	926	926	926	0
143	20241023	165100	226110094	926	926	926	926	0
144	20241023	165000	226110094	926	926	926	926	0
145	20241023	164900	226110094	926	926	926	926	0
146	20241023	164800	226110094	926	926	926	926	0
147	20241023	164700	226110094	926	926	926	926	0
148	20241023	164600	226110094	926	926	926	926	0
149	20241023	164500	226110094	926	926	926	926	0
150	20241023	164400	226110094	926	926	926	926	0
151	20241023	164300	226110094	926	926	926	926	0
152	20241023	164200	226110094	926	926	926	926	1567
153	20241023	164100	226110094	926	926	926	926	0
154	20241023	164000	226110094	926	926	926	926	0
155	20241023	163900	226110094	926	926	926	926	0
156	20241023	163800	226110094	926	926	926	926	0
157	20241023	163700	226110094	926	926	926	926	0
158	20241023	163600	226110094	926	926	926	926	0
159	20241023	163500	226110094	926	926	926	926	0
160	20241023	163400	226110094	926	926	926	926	0
161	20241023	163300	226110094	926	926	926	926	0
162	20241023	163200	226110094	926	926	926	926	0
163	20241023	163100	226110094	926	926	926	926	0
164	20241023	163000	226110094	926	926	926	926	0
165	20241023	162900	226110094	926	926	926	926	0
166	20241023	162800	226110094	926	926	926	926	0
167	20241023	162700	226110094	926	926	926	926	0
168	20241023	162600	226110094	926	926	926	926	0
169	20241023	162500	226110094	926	926	926	926	0
170	20241023	162400	226110094	926	926	926	926	0
171	20241023	162300	226110094	926	926	926	926	0
172	20241023	162200	226110094	926	926	926	926	0
173	20241023	162100	226110094	926	926	926	926	0
174	20241023	162000	226110094	926	926	926	926	0
175	20241023	161900	226110094	926	926	926	926	0
176	20241023	161800	226110094	926	926	926	926	0
177	20241023	161700	226110094	926	926	926	926	0
178	20241023	161600	226110094	926	926	926	926	0
179	20241023	161500	226110094	926	926	926	926	0
180	20241023	161400	226110094	926	926	926	926	0
181	20241023	161300	226110094	926	926	926	926	0
182	20241023	161200	226110094	926	926	926	926	1567
183	20241023	161100	226110094	926	926	926	926	0
184	20241023	161000	226110094	926	926	926	926	0
185	20241023	160900	226110094	926	926	926	926	0
186	20241023	160800	226110094	926	926	926	926	0
187	20241023	160700	226110094	926	926	926	926	0
188	20241023	160600	226110094	926	926	926	926	0
189	20241023	160500	226110094	926	926	926	926	0
190	20241023	160400	226110094	926	926	926	926	0
191	20241023	160300	226110094	926	926	926	926	0
192	20241023	160200	226110094	926	926	926	926	0
193	20241023	160100	226110094	926	926	926	926	0
194	20241023	160000	226110094	926	926	926	926	0
195	20241023	155900	226110094	926	926	926	926	0
196	20241023	155800	226110094	926	926	926	926	0
197	20241023	155700	226110094	926	926	926	926	0
198	20241023	155600	226110094	926	926	926	926	0
199	20241023	155500	226110094	926	926	926	926	0
200	20241023	155400	226110094	926	926	926	926	0
201	20241023	155300	226110094	926	926	926	926	0
202	20241023	155200	226110094	926	926	926	926	0
203	20241023	155100	226110094	926	926	926	926	0
204	20241023	155000	226110094	926	926	926	926	0
205	20241023	154900	226110094	926	926	926	926	0
206	20241023	154800	226110094	926	926	926	926	0
207	20241023	154700	226110094	926	926	926	926	0
208	20241023	154600	226110094	926	926	926	926	0
209	20241023	154500	226110094	926	926	926	926	0
210	20241023	154400	226110094	926	926	926	926	0
211	20241023	154300	226110094	926	926	926	926	0
212	20241023	154200	226110094	926	926	926	926	1567
213	20241023	154100	226110094	926	926	926	926	0
214	20241023	154000	226110094	926	926	926	926	0
215	20241023	153900	226110094	926	926	926	926	0
216	20241023	153800	226110094	926	926	926	926	0
217	20241023	153700	226110094	926	926	926	926	0
218	20241023	153600	226110094	926	926	926	926	0
219	20241023	153500	226110094	926	926	926	926	0
220	20241023	153400	226110094	926	926	926	926	0
221	20241023	153300	226110094	926	926	926	926	0
222	20241023	153200	226110094	926	926	926	926	0
223	20241023	153100	226110094	926	926	926	926	0
224	20241023	153000	226110094	926	926	926	926	1567
225	20241023	152900	224659052	926	926	926	926	0
226	20241023	152800	224659052	926	926	926	926	0
227	20241023	152700	224659052	926	926	926	926	0
228	20241023	152600	224659052	926	926	926	926	0
229	20241023	152500	224659052	926	926	926	926	0
230	20241023	152400	224659052	926	926	926	926	0
231	20241023	152300	224659052	926	926	926	926	0
232	20241023	152200	224659052	926	926	926	926	0
233	20241023	152100	224659052	926	926	926	926	0
234	20241023	152000	224659052	926	926	926	926	0
235	20241023	151900	224659052	926	925	926	925	24
236	20241023	151800	224636838	926	926	926	926	0
237	20241023	151700	224636838	926	920	926	920	12
238	20241023	151600	224625786	920	920	920	920	0
239	20241023	151500	224625786	920	921	921	920	1000
240	20241023	151400	223705431	921	923	923	921	2000
241	20241023	151300	221862223	923	923	927	923	13
242	20241023	151200	221850184	927	927	927	927	0
243	20241023	151100	221850184	927	927	927	927	5
244	20241023	151000	221845549	927	926	927	923	214
245	20241023	150900	221647290	925	926	927	925	630
246	20241023	150800	221063360	926	921	926	921	2808
247	20241023	150700	218465987	924	924	924	924	3153
248	20241023	150600	215552615	924	918	924	918	10013
249	20241023	150500	206342640	918	920	920	918	5208
250	20241023	150400	201560073	920	921	921	920	2950
251	20241023	150300	198845223	922	922	922	922	193
252	20241023	150200	198667277	922	922	922	922	0
253	20241023	150100	198667277	922	922	922	922	4
254	20241023	150000	198663589	921	921	921	921	2
255	20241023	145900	198661747	922	920	922	920	16
256	20241023	145800	198647025	920	922	922	920	3795
257	20241023	145700	195151585	923	922	923	922	12
258	20241023	145600	195140519	922	922	922	922	0
259	20241023	145500	195140519	922	922	922	922	1
260	20241023	145400	195139597	922	922	922	922	0
261	20241023	145300	195139597	922	923	923	922	175
262	20241023	145200	194978232	923	923	923	923	0
263	20241023	145100	194978232	923	923	923	923	517
264	20241023	145000	194501041	923	923	923	923	405
265	20241023	144900	194127226	923	923	923	923	0
266	20241023	144800	194127226	923	923	923	923	6
267	20241023	144700	194121688	922	923	923	922	103
268	20241023	144600	194026622	923	923	923	923	20
269	20241023	144500	194008162	923	923	923	923	38
270	20241023	144400	193973088	923	923	923	923	0
271	20241023	144300	193973088	923	923	923	923	234
272	20241023	144200	193757106	923	923	923	923	84
273	20241023	144100	193679574	923	923	923	923	0
274	20241023	144000	193679574	923	923	923	923	112
275	20241023	143900	193576198	922	923	923	922	1784
276	20241023	143800	191931338	923	923	923	923	22
277	20241023	143700	191911032	923	923	923	923	18
278	20241023	143600	191894418	924	923	924	923	3230
279	20241023	143500	188913109	923	923	923	923	100
280	20241023	143400	188820809	924	924	924	924	100
281	20241023	143300	188728409	923	923	923	923	500
282	20241023	143200	188266909	923	923	923	923	2
283	20241023	143100	188265063	923	923	923	923	1
284	20241023	143000	188264140	923	923	923	923	0
285	20241023	142900	188264140	923	923	923	923	1000
286	20241023	142800	187341140	924	924	924	924	500
287	20241023	142700	186879140	923	923	923	923	0
288	20241023	142600	186879140	923	923	923	923	1
289	20241023	142500	186878217	924	924	924	924	0
290	20241023	142400	186878217	924	924	924	924	0
291	20241023	142300	186878217	924	923	924	923	423
292	20241023	142200	186487371	924	924	924	923	7
293	20241023	142100	186480904	924	924	924	924	10
294	20241023	142000	186471664	924	924	924	924	0
295	20241023	141900	186471664	924	923	924	923	21
296	20241023	141800	186452276	924	923	924	923	11
297	20241023	141700	186442121	924	924	924	924	31
298	20241023	141600	186413477	924	924	924	924	21
299	20241023	141500	186394073	923	923	923	923	130
300	20241023	141400	186274083	923	923	923	923	618
301	20241023	141300	185703669	923	923	923	923	512
302	20241023	141200	185231093	923	923	923	923	2
303	20241023	141100	185229247	923	922	923	922	518
304	20241023	141000	184751649	922	922	922	922	0
305	20241023	140900	184751649	922	922	922	922	0
306	20241023	140800	184751649	922	922	922	922	0
307	20241023	140700	184751649	922	922	922	922	0
308	20241023	140600	184751649	922	922	922	922	455
309	20241023	140500	184332139	922	922	922	922	0
310	20241023	140400	184332139	922	922	922	922	0
311	20241023	140300	184332139	922	922	922	922	40
312	20241023	140200	184295259	922	922	922	922	1
313	20241023	140100	184294337	922	922	922	922	67
314	20241023	140000	184232563	922	922	922	922	0
315	20241023	135900	184232563	922	922	922	922	0
316	20241023	135800	184232563	922	923	923	922	506
317	20241023	135700	183766025	923	923	923	923	0
318	20241023	135600	183766025	923	923	923	923	0
319	20241023	135500	183766025	923	923	923	923	0
320	20241023	135400	183766025	923	923	923	923	100
321	20241023	135300	183673725	919	919	919	919	0
322	20241023	135200	183673725	919	919	919	919	5
323	20241023	135100	183669130	919	919	919	919	0
324	20241023	135000	183669130	919	919	919	919	1050
325	20241023	134900	182704180	919	920	920	919	400
326	20241023	134800	182336570	920	920	920	920	0
327	20241023	134700	182336570	920	921	921	920	900
328	20241023	134600	181508569	920	920	920	920	0
329	20241023	134500	181508569	920	920	920	920	0
330	20241023	134400	181508569	920	922	922	920	277
331	20241023	134300	181253595	922	922	922	922	472
332	20241023	134200	180818411	922	922	922	922	1
333	20241023	134100	180817489	923	923	923	923	40
334	20241023	134000	180780569	923	923	923	923	0
335	20241023	133900	180780569	923	923	923	923	1
336	20241023	133800	180779646	923	923	923	923	0
337	20241023	133700	180779646	923	923	923	923	8
338	20241023	133600	180772262	922	922	922	922	0
339	20241023	133500	180772262	922	921	922	921	1004
340	20241023	133400	179846678	921	921	921	921	106
341	20241023	133300	179749052	922	921	922	921	5
342	20241023	133200	179744446	921	922	922	921	11
343	20241023	133100	179734313	922	922	922	922	2
344	20241023	133000	179732469	922	922	922	920	7
345	20241023	132900	179726022	921	921	922	921	8
346	20241023	132800	179718652	922	922	922	922	0
347	20241023	132700	179718652	922	922	922	922	0
348	20241023	132600	179718652	922	922	922	922	4
349	20241023	132500	179714964	919	922	922	919	16
350	20241023	132400	179700238	919	922	922	919	353
351	20241023	132300	179375108	921	921	921	921	0
352	20241023	132200	179375108	921	921	921	921	69
353	20241023	132100	179311559	922	922	922	922	200
354	20241023	132000	179127159	921	919	921	919	2901
355	20241023	131900	176458533	919	919	919	918	218
356	20241023	131800	176258196	919	919	919	919	1
357	20241023	131700	176257277	918	918	918	918	0
358	20241023	131600	176257277	918	919	919	918	501
359	20241023	131500	175797358	919	919	919	919	1
360	20241023	131400	175796439	919	919	919	919	4
361	20241023	131300	175792763	919	919	919	919	10
362	20241023	131200	175783573	919	919	919	919	1
363	20241023	131100	175782654	919	919	919	919	500
364	20241023	131000	175323154	917	917	917	917	609
365	20241023	130900	174764701	918	919	919	918	2792
366	20241023	130800	172201644	919	919	919	919	335
367	20241023	130700	171893779	919	919	919	919	0
368	20241023	130600	171893779	919	919	919	919	0
369	20241023	130500	171893779	919	918	919	918	156
370	20241023	130400	171750525	919	919	919	919	52
371	20241023	130300	171702737	919	918	919	918	201
372	20241023	130200	171518218	918	918	918	918	60
373	20241023	130100	171463138	919	919	919	919	0
374	20241023	130000	171463138	919	917	919	917	6
375	20241023	125900	171457630	917	918	918	917	10
376	20241023	125800	171448453	919	919	919	917	12
377	20241023	125700	171437437	919	919	919	919	1
378	20241023	125600	171436518	917	917	917	917	1
379	20241023	125500	171435601	917	920	920	917	5
380	20241023	125400	171431013	919	919	919	919	329
381	20241023	125300	171128662	919	919	919	919	0
382	20241023	125200	171128662	919	919	919	919	1
383	20241023	125100	171127743	919	919	919	919	20
384	20241023	125000	171109363	919	919	919	919	0
385	20241023	124900	171109363	919	919	919	917	6
386	20241023	124800	171103853	919	919	919	919	101
387	20241023	124700	171011034	920	920	920	920	0
388	20241023	124600	171011034	920	920	920	920	0
389	20241023	124500	171011034	920	920	920	920	0
390	20241023	124400	171011034	920	920	920	916	1662
391	20241023	124300	169488186	920	920	920	919	45
392	20241023	124200	169446789	920	920	920	920	3
393	20241023	124100	169444029	920	919	920	919	2
394	20241023	124000	169442190	920	918	920	918	25
395	20241023	123900	169419230	920	920	920	920	8
396	20241023	123800	169411870	920	920	920	918	9
397	20241023	123700	169403596	918	918	918	918	1
398	20241023	123600	169402678	918	918	918	918	1
399	20241023	123500	169401760	916	916	916	916	0
400	20241023	123400	169401760	916	916	916	916	0
401	20241023	123300	169401760	916	916	916	916	2
402	20241023	123200	169399928	915	915	920	915	756
403	20241023	123100	168707198	915	919	919	915	10003
404	20241023	123000	159552695	920	920	920	920	1
405	20241023	122900	159551775	920	920	920	920	3266
406	20241023	122800	156547055	920	920	920	920	1
407	20241023	122700	156546135	916	920	921	916	5000
408	20241023	122600	151963623	917	920	920	917	10110
409	20241023	122500	142689087	920	920	920	920	110
410	20241023	122400	142587887	920	920	920	920	104
411	20241023	122300	142492207	920	920	920	920	51
412	20241023	122200	142445287	919	919	919	919	54
413	20241023	122100	142395661	920	920	920	919	14
414	20241023	122000	142382789	920	920	920	920	8
415	20241023	121900	142375429	920	920	920	920	4
416	20241023	121800	142371749	920	920	920	920	5
417	20241023	121700	142367149	920	920	920	920	1
418	20241023	121600	142366229	920	920	920	920	0
419	20241023	121500	142366229	920	919	920	918	892
420	20241023	121400	141547365	920	920	920	920	0
421	20241023	121300	141547365	920	920	920	920	0
422	20241023	121200	141547365	920	920	920	920	2
423	20241023	121100	141545525	919	919	919	919	1
424	20241023	121000	141544606	920	919	920	918	214
425	20241023	120900	141348132	918	918	918	918	0
426	20241023	120800	141348132	918	920	920	918	16
427	20241023	120700	141333414	920	919	920	919	1009
428	20241023	120600	140405643	919	919	919	919	190
429	20241023	120500	140231033	919	919	919	919	55
430	20241023	120400	140180488	919	919	919	919	0
431	20241023	120300	140180488	919	919	919	919	5
432	20241023	120200	140175893	919	919	919	919	0
433	20241023	120100	140175893	919	919	919	919	0
434	20241023	120000	140175893	919	919	919	919	18
435	20241023	115900	140159351	918	918	919	918	152
436	20241023	115800	140019813	919	919	919	918	3022
437	20241023	115700	137242605	919	919	919	919	6
438	20241023	115600	137237091	918	919	919	918	19
439	20241023	115500	137219648	919	919	919	919	100
440	20241023	115400	137127748	919	918	919	917	1028
441	20241023	115300	136185042	918	917	918	916	1434
442	20241023	115200	134871484	917	919	919	917	5915
443	20241023	115100	129442922	919	919	919	919	1
444	20241023	115000	129442003	919	920	920	919	126
445	20241023	114900	129326084	919	920	920	919	4250
446	20241023	114800	125420084	919	920	920	919	4381
447	20241023	114700	121389574	920	920	920	920	0
448	20241023	114600	121389574	920	923	923	920	22928
449	20241023	114500	100282012	923	923	923	923	3
450	20241023	114400	100279243	924	925	925	924	10
451	20241023	114300	100269998	925	925	925	925	108
452	20241023	114200	100170098	924	924	924	924	75
453	20241023	114100	100100798	924	923	924	923	54
454	20241023	114000	100050916	923	923	923	923	1131
455	20241023	113900	99007003	921	921	921	921	0
456	20241023	113800	99007003	921	921	921	921	0
457	20241023	113700	99007003	921	921	921	921	0
458	20241023	113600	99007003	921	921	921	921	0
459	20241023	113500	99007003	921	921	921	921	0
460	20241023	113400	99007003	921	921	921	921	0
461	20241023	113300	99007003	921	921	921	921	0
462	20241023	113200	99007003	921	921	921	921	0
463	20241023	113100	99007003	921	921	921	921	176
464	20241023	113000	98844907	921	921	921	921	324
465	20241023	112900	98546503	921	921	921	921	0
466	20241023	112800	98546503	921	923	923	921	1002
467	20241023	112700	97623657	921	921	921	921	0
468	20241023	112600	97623657	921	921	921	921	40
469	20241023	112500	97586817	921	921	921	921	1
470	20241023	112400	97585896	921	922	922	921	764
471	20241023	112300	96882251	921	922	922	921	1054
472	20241023	112200	95911206	923	923	923	923	0
473	20241023	112100	95911206	923	922	923	921	94
474	20241023	112000	95824538	922	922	922	922	10
475	20241023	111900	95815318	921	921	921	921	3
476	20241023	111800	95812555	921	921	921	921	2080
477	20241023	111700	93896875	922	922	922	921	1100
478	20241023	111600	92883141	923	923	923	923	100
479	20241023	111500	92790841	923	922	923	922	3
480	20241023	111400	92788073	922	922	923	922	1003
481	20241023	111300	91863305	922	922	922	922	8
482	20241023	111200	91855929	923	923	923	923	0
483	20241023	111100	91855929	923	923	923	923	10
484	20241023	111000	91846699	921	921	921	921	0
485	20241023	110900	91846699	921	921	921	921	0
486	20241023	110800	91846699	921	923	923	921	1005
487	20241023	110700	90921076	920	921	921	920	255
488	20241023	110600	90686364	920	922	922	920	7062
489	20241023	110500	84184357	922	922	922	922	1835
490	20241023	110400	82492487	922	923	923	922	5897
491	20241023	110300	77053042	924	924	924	924	0
492	20241023	110200	77053042	924	924	924	924	1086
493	20241023	110100	76049578	924	924	924	924	1
494	20241023	110000	76048654	924	925	925	924	108
495	20241023	105900	75948842	925	925	925	925	15
496	20241023	105800	75934967	925	925	925	925	0
497	20241023	105700	75934967	925	925	925	925	100
498	20241023	105600	75842467	925	924	925	924	4
499	20241023	105500	75838770	926	926	926	926	0
500	20241023	105400	75838770	926	926	926	926	0
501	20241023	105300	75838770	926	926	926	926	0
502	20241023	105200	75838770	926	926	926	926	0
503	20241023	105100	75838770	926	925	926	925	1013
504	20241023	105000	74900761	925	925	925	923	6
505	20241023	104900	74895215	925	925	925	923	110
506	20241023	104800	74793467	925	925	925	923	10261
507	20241023	104700	65318614	924	924	924	924	1
508	20241023	104600	65317690	924	925	925	924	237
509	20241023	104500	65098490	925	925	925	924	73
510	20241023	104400	65030966	925	926	926	925	829
511	20241023	104300	64264130	926	925	926	925	515
512	20241023	104200	63787751	926	926	926	926	11
513	20241023	104100	63777565	927	927	927	924	21
514	20241023	104000	63758112	927	927	927	927	5
515	20241023	103900	63753477	927	927	927	927	1
516	20241023	103800	63752550	924	926	927	924	19
517	20241023	103700	63734973	927	927	927	927	2
518	20241023	103600	63733119	926	925	926	925	33
519	20241023	103500	63702593	925	924	925	924	20
520	20241023	103400	63684101	925	927	927	925	2367
521	20241023	103300	61494620	928	928	928	928	0
522	20241023	103200	61494620	928	928	928	928	0
523	20241023	103100	61494620	928	926	928	925	10010
524	20241023	103000	52233431	926	926	926	926	435
525	20241023	102900	51830621	926	926	926	926	119
526	20241023	102800	51720427	927	927	927	927	10
527	20241023	102700	51711157	926	927	927	926	144
528	20241023	102600	51577769	927	927	927	927	1
529	20241023	102500	51576842	928	928	928	928	0
530	20241023	102400	51576842	928	928	928	928	0
531	20241023	102300	51576842	928	928	928	928	0
532	20241023	102200	51576842	928	928	928	928	0
533	20241023	102100	51576842	928	928	928	928	5000
534	20241023	102000	46936842	928	928	928	928	0
535	20241023	101900	46936842	928	928	928	928	1
536	20241023	101800	46935914	928	926	928	926	11
537	20241023	101700	46925716	927	927	927	926	2501
538	20241023	101600	44607731	928	927	928	927	14
539	20241023	101500	44594747	927	927	928	927	96
540	20241023	101400	44505751	926	927	927	926	116
541	20241023	101300	44398329	927	926	927	926	10
542	20241023	101200	44389067	927	927	927	927	5
543	20241023	101100	44384432	927	926	927	926	11
544	20241023	101000	44374243	926	926	926	926	7
545	20241023	100900	44367761	927	927	927	927	23
546	20241023	100800	44346440	927	927	928	927	219
547	20241023	100700	44143426	928	928	928	928	34
548	20241023	100600	44111874	928	927	928	927	12
549	20241023	100500	44100748	928	928	928	928	360
550	20241023	100400	43766668	928	928	928	928	300
551	20241023	100300	43488268	928	928	928	928	106
552	20241023	100200	43389900	928	928	928	928	2
553	20241023	100100	43388044	928	927	928	927	7
554	20241023	100000	43381553	928	927	928	927	5
555	20241023	095900	43376914	928	928	928	928	2
556	20241023	095800	43375058	927	928	928	927	115
557	20241023	095700	43268353	928	928	928	928	3
558	20241023	095600	43265569	928	928	928	927	14
559	20241023	095500	43252585	928	928	928	927	22
560	20241023	095400	43232183	927	926	928	926	5
561	20241023	095300	43227546	926	926	926	926	6
562	20241023	095200	43221990	928	928	928	928	24
563	20241023	095100	43199718	928	928	928	928	9
564	20241023	095000	43191366	926	926	926	926	3
565	20241023	094900	43188588	925	925	925	925	0
566	20241023	094800	43188588	925	925	925	925	0
567	20241023	094700	43188588	925	925	925	925	0
568	20241023	094600	43188588	925	927	927	925	445
569	20241023	094500	42776661	928	928	928	927	142
570	20241023	094400	42644886	928	927	928	927	2
571	20241023	094300	42643031	927	927	927	927	1123
572	20241023	094200	41602010	927	927	927	927	85
573	20241023	094100	41523215	926	926	926	925	388
574	20241023	094000	41163932	926	925	926	925	38
575	20241023	093900	41128751	926	927	927	926	1489
576	20241023	093800	39749813	927	927	927	926	569
577	20241023	093700	39222356	927	926	927	926	2106
578	20241023	093600	37272097	926	926	927	925	107
579	20241023	093500	37173108	927	926	927	926	8
580	20241023	093400	37165697	926	926	927	926	2502
581	20241023	093300	34848840	926	925	926	925	220
582	20241023	093200	34645321	925	926	926	925	2
583	20241023	093100	34643470	926	925	926	925	10
584	20241023	093000	34634218	926	926	926	925	12
585	20241023	092900	34623107	926	925	926	925	14
586	20241023	092800	34610151	926	926	926	926	18
587	20241023	092700	34593483	926	924	926	924	7
588	20241023	092600	34587011	924	924	924	924	721
589	20241023	092500	33920807	924	925	925	924	1382
590	20241023	092400	32642882	925	926	926	925	458
591	20241023	092300	32219030	926	925	926	925	11
592	20241023	092200	32208846	926	926	926	924	26
593	20241023	092100	32184775	926	926	926	926	1
594	20241023	092000	32183849	926	926	926	926	1
595	20241023	091900	32182923	924	925	925	924	3253
596	20241023	091800	29173901	925	925	926	925	5353
597	20241023	091700	24222372	925	926	926	925	310
598	20241023	091600	23935521	925	925	926	925	2821
599	20241023	091500	21325996	926	926	926	925	425
600	20241023	091400	20932862	926	926	927	926	2270
601	20241023	091300	18830836	926	926	926	926	13
602	20241023	091200	18818798	927	928	928	926	346
603	20241023	091100	18498387	928	926	928	925	1784
604	20241023	091000	16847866	927	928	928	927	2231
605	20241023	090900	14777550	929	929	929	929	4
606	20241023	090800	14773834	929	929	930	929	14
607	20241023	090700	14760827	929	930	930	929	295
608	20241023	090600	14486513	930	929	930	929	45
609	20241023	090500	14444702	929	925	930	925	1356
610	20241023	090400	13184279	925	929	929	925	105
611	20241023	090300	13086750	929	925	929	924	94
612	20241023	090200	12999748	924	925	925	924	6505
613	20241023	090100	6985941	922	926	926	922	5737
614	20241023	090000	1688446	925	929	929	925	1821