KissMeData/027740/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191000	98330488	920	920	920	920	1149
3	20241107	190900	98330488	920	920	920	920	0
4	20241107	190800	98330488	920	920	920	920	0
5	20241107	190700	98330488	920	920	920	920	0
6	20241107	190600	98330488	920	920	920	920	0
7	20241107	190500	98330488	920	920	920	920	0
8	20241107	190400	98330488	920	920	920	920	0
9	20241107	190300	98330488	920	920	920	920	0
10	20241107	190200	98330488	920	920	920	920	0
11	20241107	190100	98330488	920	920	920	920	0
12	20241107	190000	98330488	920	920	920	920	0
13	20241107	185900	98330488	920	920	920	920	0
14	20241107	185800	98330488	920	920	920	920	0
15	20241107	185700	98330488	920	920	920	920	0
16	20241107	185600	98330488	920	920	920	920	0
17	20241107	185500	98330488	920	920	920	920	0
18	20241107	185400	98330488	920	920	920	920	0
19	20241107	185300	98330488	920	920	920	920	0
20	20241107	185200	98330488	920	920	920	920	0
21	20241107	185100	98330488	920	920	920	920	0
22	20241107	185000	98330488	920	920	920	920	0
23	20241107	184900	98330488	920	920	920	920	0
24	20241107	184800	98330488	920	920	920	920	0
25	20241107	184700	98330488	920	920	920	920	0
26	20241107	184600	98330488	920	920	920	920	0
27	20241107	184500	98330488	920	920	920	920	0
28	20241107	184400	98330488	920	920	920	920	0
29	20241107	184300	98330488	920	920	920	920	0
30	20241107	184200	98330488	920	920	920	920	0
31	20241107	184100	98330488	920	920	920	920	0
32	20241107	184000	98330488	920	920	920	920	1149
33	20241107	183900	98330488	920	920	920	920	0
34	20241107	183800	98330488	920	920	920	920	0
35	20241107	183700	98330488	920	920	920	920	0
36	20241107	183600	98330488	920	920	920	920	0
37	20241107	183500	98330488	920	920	920	920	0
38	20241107	183400	98330488	920	920	920	920	0
39	20241107	183300	98330488	920	920	920	920	0
40	20241107	183200	98330488	920	920	920	920	0
41	20241107	183100	98330488	920	920	920	920	0
42	20241107	183000	98330488	920	920	920	920	0
43	20241107	182900	98330488	920	920	920	920	0
44	20241107	182800	98330488	920	920	920	920	0
45	20241107	182700	98330488	920	920	920	920	0
46	20241107	182600	98330488	920	920	920	920	0
47	20241107	182500	98330488	920	920	920	920	0
48	20241107	182400	98330488	920	920	920	920	0
49	20241107	182300	98330488	920	920	920	920	0
50	20241107	182200	98330488	920	920	920	920	0
51	20241107	182100	98330488	920	920	920	920	0
52	20241107	182000	98330488	920	920	920	920	0
53	20241107	181900	98330488	920	920	920	920	0
54	20241107	181800	98330488	920	920	920	920	0
55	20241107	181700	98330488	920	920	920	920	0
56	20241107	181600	98330488	920	920	920	920	0
57	20241107	181500	98330488	920	920	920	920	0
58	20241107	181400	98330488	920	920	920	920	0
59	20241107	181300	98330488	920	920	920	920	0
60	20241107	181200	98330488	920	920	920	920	0
61	20241107	181100	98330488	920	920	920	920	0
62	20241107	181000	98330488	920	920	920	920	1149
63	20241107	180900	98330488	920	920	920	920	0
64	20241107	180800	98330488	920	920	920	920	0
65	20241107	180700	98330488	920	920	920	920	0
66	20241107	180600	98330488	920	920	920	920	0
67	20241107	180500	98330488	920	920	920	920	0
68	20241107	180400	98330488	920	920	920	920	0
69	20241107	180300	98330488	920	920	920	920	0
70	20241107	180200	98330488	920	920	920	920	0
71	20241107	180100	98330488	920	920	920	920	0
72	20241107	180000	98330488	920	920	920	920	0
73	20241107	175900	98330488	920	920	920	920	0
74	20241107	175800	98330488	920	920	920	920	0
75	20241107	175700	98330488	920	920	920	920	0
76	20241107	175600	98330488	920	920	920	920	0
77	20241107	175500	98330488	920	920	920	920	0
78	20241107	175400	98330488	920	920	920	920	0
79	20241107	175300	98330488	920	920	920	920	0
80	20241107	175200	98330488	920	920	920	920	0
81	20241107	175100	98330488	920	920	920	920	0
82	20241107	175000	98330488	920	920	920	920	0
83	20241107	174900	98330488	920	920	920	920	0
84	20241107	174800	98330488	920	920	920	920	0
85	20241107	174700	98330488	920	920	920	920	0
86	20241107	174600	98330488	920	920	920	920	0
87	20241107	174500	98330488	920	920	920	920	0
88	20241107	174400	98330488	920	920	920	920	0
89	20241107	174300	98330488	920	920	920	920	0
90	20241107	174200	98330488	920	920	920	920	0
91	20241107	174100	98330488	920	920	920	920	0
92	20241107	174000	98330488	920	920	920	920	1149
93	20241107	173900	98330488	920	920	920	920	0
94	20241107	173800	98330488	920	920	920	920	0
95	20241107	173700	98330488	920	920	920	920	0
96	20241107	173600	98330488	920	920	920	920	0
97	20241107	173500	98330488	920	920	920	920	0
98	20241107	173400	98330488	920	920	920	920	0
99	20241107	173300	98330488	920	920	920	920	0
100	20241107	173200	98330488	920	920	920	920	0
101	20241107	173100	98330488	920	920	920	920	0
102	20241107	173000	98330488	920	920	920	920	0
103	20241107	172900	98330488	920	920	920	920	0
104	20241107	172800	98330488	920	920	920	920	0
105	20241107	172700	98330488	920	920	920	920	0
106	20241107	172600	98330488	920	920	920	920	0
107	20241107	172500	98330488	920	920	920	920	0
108	20241107	172400	98330488	920	920	920	920	0
109	20241107	172300	98330488	920	920	920	920	0
110	20241107	172200	98330488	920	920	920	920	0
111	20241107	172100	98330488	920	920	920	920	0
112	20241107	172000	98330488	920	920	920	920	0
113	20241107	171900	98330488	920	920	920	920	0
114	20241107	171800	98330488	920	920	920	920	0
115	20241107	171700	98330488	920	920	920	920	0
116	20241107	171600	98330488	920	920	920	920	0
117	20241107	171500	98330488	920	920	920	920	0
118	20241107	171400	98330488	920	920	920	920	0
119	20241107	171300	98330488	920	920	920	920	0
120	20241107	171200	98330488	920	920	920	920	0
121	20241107	171100	98330488	920	920	920	920	0
122	20241107	171000	98330488	920	920	920	920	1149
123	20241107	170900	98330488	920	920	920	920	0
124	20241107	170800	98330488	920	920	920	920	0
125	20241107	170700	98330488	920	920	920	920	0
126	20241107	170600	98330488	920	920	920	920	0
127	20241107	170500	98330488	920	920	920	920	0
128	20241107	170400	98330488	920	920	920	920	0
129	20241107	170300	98330488	920	920	920	920	0
130	20241107	170200	98330488	920	920	920	920	0
131	20241107	170100	98330488	920	920	920	920	0
132	20241107	170000	98330488	920	920	920	920	0
133	20241107	165900	98330488	920	920	920	920	0
134	20241107	165800	98330488	920	920	920	920	0
135	20241107	165700	98330488	920	920	920	920	0
136	20241107	165600	98330488	920	920	920	920	0
137	20241107	165500	98330488	920	920	920	920	0
138	20241107	165400	98330488	920	920	920	920	0
139	20241107	165300	98330488	920	920	920	920	0
140	20241107	165200	98330488	920	920	920	920	0
141	20241107	165100	98330488	920	920	920	920	0
142	20241107	165000	98330488	920	920	920	920	0
143	20241107	164900	98330488	920	920	920	920	0
144	20241107	164800	98330488	920	920	920	920	0
145	20241107	164700	98330488	920	920	920	920	0
146	20241107	164600	98330488	920	920	920	920	0
147	20241107	164500	98330488	920	920	920	920	0
148	20241107	164400	98330488	920	920	920	920	0
149	20241107	164300	98330488	920	920	920	920	0
150	20241107	164200	98330488	920	920	920	920	0
151	20241107	164100	98330488	920	920	920	920	0
152	20241107	164000	98330488	920	920	920	920	1149
153	20241107	163900	98330488	920	920	920	920	0
154	20241107	163800	98330488	920	920	920	920	0
155	20241107	163700	98330488	920	920	920	920	0
156	20241107	163600	98330488	920	920	920	920	0
157	20241107	163500	98330488	920	920	920	920	0
158	20241107	163400	98330488	920	920	920	920	0
159	20241107	163300	98330488	920	920	920	920	0
160	20241107	163200	98330488	920	920	920	920	0
161	20241107	163100	98330488	920	920	920	920	0
162	20241107	163000	98330488	920	920	920	920	0
163	20241107	162900	98330488	920	920	920	920	0
164	20241107	162800	98330488	920	920	920	920	0
165	20241107	162700	98330488	920	920	920	920	0
166	20241107	162600	98330488	920	920	920	920	0
167	20241107	162500	98330488	920	920	920	920	0
168	20241107	162400	98330488	920	920	920	920	0
169	20241107	162300	98330488	920	920	920	920	0
170	20241107	162200	98330488	920	920	920	920	0
171	20241107	162100	98330488	920	920	920	920	0
172	20241107	162000	98330488	920	920	920	920	0
173	20241107	161900	98330488	920	920	920	920	0
174	20241107	161800	98330488	920	920	920	920	0
175	20241107	161700	98330488	920	920	920	920	0
176	20241107	161600	98330488	920	920	920	920	0
177	20241107	161500	98330488	920	920	920	920	0
178	20241107	161400	98330488	920	920	920	920	0
179	20241107	161300	98330488	920	920	920	920	0
180	20241107	161200	98330488	920	920	920	920	0
181	20241107	161100	98330488	920	920	920	920	0
182	20241107	161000	98330488	920	920	920	920	1149
183	20241107	160900	98330488	920	920	920	920	0
184	20241107	160800	98330488	920	920	920	920	0
185	20241107	160700	98330488	920	920	920	920	0
186	20241107	160600	98330488	920	920	920	920	0
187	20241107	160500	98330488	920	920	920	920	0
188	20241107	160400	98330488	920	920	920	920	0
189	20241107	160300	98330488	920	920	920	920	0
190	20241107	160200	98330488	920	920	920	920	0
191	20241107	160100	98330488	920	920	920	920	0
192	20241107	160000	98330488	920	920	920	920	0
193	20241107	155900	98330488	920	920	920	920	0
194	20241107	155800	98330488	920	920	920	920	0
195	20241107	155700	98330488	920	920	920	920	0
196	20241107	155600	98330488	920	920	920	920	0
197	20241107	155500	98330488	920	920	920	920	0
198	20241107	155400	98330488	920	920	920	920	0
199	20241107	155300	98330488	920	920	920	920	0
200	20241107	155200	98330488	920	920	920	920	0
201	20241107	155100	98330488	920	920	920	920	0
202	20241107	155000	98330488	920	920	920	920	0
203	20241107	154900	98330488	920	920	920	920	0
204	20241107	154800	98330488	920	920	920	920	0
205	20241107	154700	98330488	920	920	920	920	0
206	20241107	154600	98330488	920	920	920	920	0
207	20241107	154500	98330488	920	920	920	920	0
208	20241107	154400	98330488	920	920	920	920	0
209	20241107	154300	98330488	920	920	920	920	0
210	20241107	154200	98330488	920	920	920	920	0
211	20241107	154100	98330488	920	920	920	920	0
212	20241107	154000	98330488	920	920	920	920	1149
213	20241107	153900	98330488	920	920	920	920	0
214	20241107	153800	98330488	920	920	920	920	0
215	20241107	153700	98330488	920	920	920	920	0
216	20241107	153600	98330488	920	920	920	920	0
217	20241107	153500	98330488	920	920	920	920	0
218	20241107	153400	98330488	920	920	920	920	0
219	20241107	153300	98330488	920	920	920	920	0
220	20241107	153200	98330488	920	920	920	920	0
221	20241107	153100	98330488	920	920	920	920	0
222	20241107	153000	98330488	920	920	920	920	1149
223	20241107	152900	97273408	920	920	920	920	0
224	20241107	152800	97273408	920	920	920	920	0
225	20241107	152700	97273408	920	920	920	920	0
226	20241107	152600	97273408	920	920	920	920	0
227	20241107	152500	97273408	920	920	920	920	0
228	20241107	152400	97273408	920	920	920	920	0
229	20241107	152300	97273408	920	920	920	920	0
230	20241107	152200	97273408	920	920	920	920	0
231	20241107	152100	97273408	920	920	920	920	0
232	20241107	152000	97273408	920	920	920	920	0
233	20241107	151900	97273408	920	920	920	920	0
234	20241107	151800	97273408	920	920	920	920	0
235	20241107	151700	97273408	920	919	920	919	6082
236	20241107	151600	91684049	919	919	919	919	8
237	20241107	151500	91676697	919	919	919	919	593
238	20241107	151400	91131730	919	919	919	919	4
239	20241107	151300	91128054	919	919	919	919	5
240	20241107	151200	91123459	918	918	918	918	0
241	20241107	151100	91123459	918	918	918	918	1
242	20241107	151000	91122541	918	918	918	918	1
243	20241107	150900	91121623	918	918	918	918	436
244	20241107	150800	90721375	918	918	918	918	3
245	20241107	150700	90718621	918	918	918	918	39
246	20241107	150600	90682819	918	918	918	918	0
247	20241107	150500	90682819	918	918	918	918	515
248	20241107	150400	90210049	918	918	918	918	566
249	20241107	150300	89690461	918	918	918	918	0
250	20241107	150200	89690461	918	918	918	918	0
251	20241107	150100	89690461	918	918	918	918	0
252	20241107	150000	89690461	918	918	918	918	0
253	20241107	145900	89690461	918	919	919	918	502
254	20241107	145800	89229623	919	919	919	919	0
255	20241107	145700	89229623	919	919	919	919	0
256	20241107	145600	89229623	919	919	919	919	2
257	20241107	145500	89227785	919	919	919	919	36
258	20241107	145400	89194701	919	919	919	919	1
259	20241107	145300	89193782	917	917	917	917	0
260	20241107	145200	89193782	917	918	918	917	2702
261	20241107	145100	86713511	919	919	919	919	0
262	20241107	145000	86713511	919	919	919	919	73
263	20241107	144900	86646424	919	920	920	919	1046
264	20241107	144800	85684150	920	920	920	920	0
265	20241107	144700	85684150	920	920	920	920	0
266	20241107	144600	85684150	920	920	920	920	0
267	20241107	144500	85684150	920	920	920	920	1109
268	20241107	144400	84663870	920	920	920	920	200
269	20241107	144300	84479870	920	920	920	920	0
270	20241107	144200	84479870	920	920	920	920	100
271	20241107	144100	84387870	918	918	918	918	0
272	20241107	144000	84387870	918	918	918	918	0
273	20241107	143900	84387870	918	918	918	918	0
274	20241107	143800	84387870	918	918	918	918	0
275	20241107	143700	84387870	918	918	918	918	0
276	20241107	143600	84387870	918	918	918	918	0
277	20241107	143500	84387870	918	918	918	918	0
278	20241107	143400	84387870	918	918	918	918	0
279	20241107	143300	84387870	918	918	918	918	0
280	20241107	143200	84387870	918	918	918	918	2
281	20241107	143100	84386034	918	918	918	918	146
282	20241107	143000	84252006	918	918	918	918	0
283	20241107	142900	84252006	918	918	918	918	322
284	20241107	142800	83956410	919	919	919	919	0
285	20241107	142700	83956410	919	919	919	919	0
286	20241107	142600	83956410	919	919	919	919	0
287	20241107	142500	83956410	919	919	919	919	0
288	20241107	142400	83956410	919	919	919	919	31
289	20241107	142300	83927921	918	918	918	918	0
290	20241107	142200	83927921	918	918	918	918	0
291	20241107	142100	83927921	918	918	918	918	0
292	20241107	142000	83927921	918	919	919	918	1001
293	20241107	141900	83009002	919	919	919	919	5
294	20241107	141800	83004407	919	919	919	919	0
295	20241107	141700	83004407	919	920	920	919	641
296	20241107	141600	82415307	921	921	921	921	0
297	20241107	141500	82415307	921	921	921	921	0
298	20241107	141400	82415307	921	921	921	921	0
299	20241107	141300	82415307	921	921	921	921	0
300	20241107	141200	82415307	921	921	921	921	0
301	20241107	141100	82415307	921	921	921	921	0
302	20241107	141000	82415307	921	921	921	921	0
303	20241107	140900	82415307	921	921	921	921	0
304	20241107	140800	82415307	921	921	921	921	0
305	20241107	140700	82415307	921	921	921	921	15
306	20241107	140600	82401492	921	921	921	921	0
307	20241107	140500	82401492	921	921	921	921	0
308	20241107	140400	82401492	921	921	921	921	10
309	20241107	140300	82392282	921	921	921	921	0
310	20241107	140200	82392282	921	921	921	921	0
311	20241107	140100	82392282	921	921	921	921	0
312	20241107	140000	82392282	921	921	921	921	0
313	20241107	135900	82392282	921	921	921	921	0
314	20241107	135800	82392282	921	921	921	921	0
315	20241107	135700	82392282	921	920	921	920	4
316	20241107	135600	82388600	920	921	921	920	2
317	20241107	135500	82386759	921	922	922	921	2
318	20241107	135400	82384916	922	922	922	922	1
319	20241107	135300	82383994	922	922	922	922	101
320	20241107	135200	82290872	922	922	922	922	29
321	20241107	135100	82264134	922	921	922	921	17
322	20241107	135000	82248461	921	920	922	920	7931
323	20241107	134900	74941087	920	920	920	920	1
324	20241107	134800	74940167	920	920	920	920	103
325	20241107	134700	74845407	920	920	920	920	35
326	20241107	134600	74813207	920	920	920	920	0
327	20241107	134500	74813207	920	920	920	920	0
328	20241107	134400	74813207	920	920	920	920	0
329	20241107	134300	74813207	920	920	920	920	0
330	20241107	134200	74813207	920	920	920	920	0
331	20241107	134100	74813207	920	920	920	920	0
332	20241107	134000	74813207	920	920	920	920	0
333	20241107	133900	74813207	920	920	920	920	0
334	20241107	133800	74813207	920	920	920	920	0
335	20241107	133700	74813207	920	920	920	920	0
336	20241107	133600	74813207	920	920	920	920	0
337	20241107	133500	74813207	920	920	920	920	1
338	20241107	133400	74812287	920	920	920	920	10
339	20241107	133300	74803087	920	920	920	920	51
340	20241107	133200	74756167	920	920	920	920	0
341	20241107	133100	74756167	920	920	920	920	0
342	20241107	133000	74756167	920	920	920	920	8
343	20241107	132900	74748807	919	920	920	919	2
344	20241107	132800	74746968	920	920	920	920	0
345	20241107	132700	74746968	920	920	920	920	0
346	20241107	132600	74746968	920	920	920	920	0
347	20241107	132500	74746968	920	920	920	920	0
348	20241107	132400	74746968	920	920	920	920	3
349	20241107	132300	74744208	920	920	920	920	8
350	20241107	132200	74736848	920	919	920	919	13
351	20241107	132100	74724897	919	919	919	919	0
352	20241107	132000	74724897	919	919	919	919	2
353	20241107	131900	74723059	920	920	920	920	0
354	20241107	131800	74723059	920	920	920	920	0
355	20241107	131700	74723059	920	920	920	920	0
356	20241107	131600	74723059	920	920	920	920	300
357	20241107	131500	74447059	920	920	920	920	0
358	20241107	131400	74447059	920	920	920	920	9
359	20241107	131300	74438779	919	919	919	919	0
360	20241107	131200	74438779	919	919	919	919	0
361	20241107	131100	74438779	919	919	919	919	0
362	20241107	131000	74438779	919	919	919	919	0
363	20241107	130900	74438779	919	919	920	919	29
364	20241107	130800	74412118	919	920	920	919	8
365	20241107	130700	74404760	920	920	920	920	0
366	20241107	130600	74404760	920	920	920	920	0
367	20241107	130500	74404760	920	920	920	920	0
368	20241107	130400	74404760	920	920	920	920	1
369	20241107	130300	74403840	919	919	919	919	0
370	20241107	130200	74403840	919	919	919	919	0
371	20241107	130100	74403840	919	920	920	919	4
372	20241107	130000	74400161	919	919	919	919	4
373	20241107	125900	74396485	920	919	920	919	9
374	20241107	125800	74388213	919	919	919	919	1
375	20241107	125700	74387294	919	919	919	919	1
376	20241107	125600	74386375	920	920	920	920	1
377	20241107	125500	74385455	920	920	920	920	1
378	20241107	125400	74384535	920	920	920	920	9
379	20241107	125300	74376255	920	920	920	920	0
380	20241107	125200	74376255	920	920	920	920	105
381	20241107	125100	74279655	920	920	920	920	0
382	20241107	125000	74279655	920	920	920	920	0
383	20241107	124900	74279655	920	920	920	920	1
384	20241107	124800	74278735	921	921	921	921	0
385	20241107	124700	74278735	921	921	921	921	0
386	20241107	124600	74278735	921	921	921	921	2
387	20241107	124500	74276893	919	919	919	919	0
388	20241107	124400	74276893	919	919	919	919	0
389	20241107	124300	74276893	919	919	919	919	0
390	20241107	124200	74276893	919	919	919	919	0
391	20241107	124100	74276893	919	919	919	919	0
392	20241107	124000	74276893	919	919	919	919	0
393	20241107	123900	74276893	919	919	919	919	5
394	20241107	123800	74272298	919	919	919	919	0
395	20241107	123700	74272298	919	919	919	919	9
396	20241107	123600	74264027	921	921	921	921	0
397	20241107	123500	74264027	921	921	921	921	0
398	20241107	123400	74264027	921	921	921	921	0
399	20241107	123300	74264027	921	921	921	921	0
400	20241107	123200	74264027	921	921	921	921	0
401	20241107	123100	74264027	921	921	921	921	0
402	20241107	123000	74264027	921	921	921	921	0
403	20241107	122900	74264027	921	921	921	921	0
404	20241107	122800	74264027	921	921	921	921	0
405	20241107	122700	74264027	921	921	921	921	0
406	20241107	122600	74264027	921	921	921	921	0
407	20241107	122500	74264027	921	921	921	921	5
408	20241107	122400	74259422	921	920	921	919	209
409	20241107	122300	74067141	919	919	919	919	685
410	20241107	122200	73437626	919	918	919	918	5
411	20241107	122100	73433033	918	918	919	918	11
412	20241107	122000	73422926	918	918	918	918	0
413	20241107	121900	73422926	918	918	918	918	2
414	20241107	121800	73421090	918	918	918	918	19
415	20241107	121700	73403648	918	918	918	918	5
416	20241107	121600	73399058	918	918	918	918	5
417	20241107	121500	73394468	918	918	918	918	1
418	20241107	121400	73393550	917	917	917	917	0
419	20241107	121300	73393550	917	917	917	917	0
420	20241107	121200	73393550	917	917	917	917	1
421	20241107	121100	73392633	917	917	917	917	4
422	20241107	121000	73388965	918	918	918	918	1400
423	20241107	120900	72103765	918	918	918	918	0
424	20241107	120800	72103765	918	918	918	918	0
425	20241107	120700	72103765	918	918	918	918	5
426	20241107	120600	72099175	918	919	919	918	105
427	20241107	120500	72002685	919	919	919	919	112
428	20241107	120400	71899757	919	919	919	919	25
429	20241107	120300	71876782	918	919	919	918	6
430	20241107	120200	71871272	919	919	919	919	168
431	20241107	120100	71716880	919	920	920	919	37
432	20241107	120000	71682876	920	920	920	920	0
433	20241107	115900	71682876	920	920	920	920	0
434	20241107	115800	71682876	920	920	920	920	0
435	20241107	115700	71682876	920	920	920	920	0
436	20241107	115600	71682876	920	920	920	920	4
437	20241107	115500	71679196	920	920	920	920	0
438	20241107	115400	71679196	920	920	920	920	0
439	20241107	115300	71679196	920	920	920	920	1
440	20241107	115200	71678276	921	921	921	921	0
441	20241107	115100	71678276	921	921	921	921	0
442	20241107	115000	71678276	921	921	921	921	1
443	20241107	114900	71677355	920	921	921	920	3
444	20241107	114800	71674594	921	921	921	921	0
445	20241107	114700	71674594	921	921	921	921	14
446	20241107	114600	71661700	921	918	921	918	4
447	20241107	114500	71658025	918	918	918	918	1
448	20241107	114400	71657107	920	920	920	920	1
449	20241107	114300	71656187	921	921	921	921	0
450	20241107	114200	71656187	921	918	921	918	164
451	20241107	114100	71505146	921	920	921	918	5
452	20241107	114000	71500548	920	920	920	920	5
453	20241107	113900	71495948	920	918	920	918	9
454	20241107	113800	71487676	918	919	921	918	8
455	20241107	113700	71480327	921	921	921	921	77
456	20241107	113600	71409410	920	920	920	920	1
457	20241107	113500	71408490	920	921	921	920	8
458	20241107	113400	71401124	920	920	920	920	2
459	20241107	113300	71399284	919	918	919	918	4
460	20241107	113200	71395609	917	917	917	917	2
461	20241107	113100	71393775	921	917	921	917	2
462	20241107	113000	71391937	917	921	921	914	31429
463	20241107	112900	42565808	922	922	922	922	0
464	20241107	112800	42565808	922	922	922	922	0
465	20241107	112700	42565808	922	922	922	922	1
466	20241107	112600	42564886	920	920	920	920	0
467	20241107	112500	42564886	920	920	920	920	1
468	20241107	112400	42563966	920	920	920	920	0
469	20241107	112300	42563966	920	920	920	920	0
470	20241107	112200	42563966	920	920	920	920	0
471	20241107	112100	42563966	920	920	920	920	0
472	20241107	112000	42563966	920	920	920	920	0
473	20241107	111900	42563966	920	920	920	920	0
474	20241107	111800	42563966	920	920	920	920	0
475	20241107	111700	42563966	920	920	920	920	0
476	20241107	111600	42563966	920	920	920	920	0
477	20241107	111500	42563966	920	920	920	920	1
478	20241107	111400	42563046	921	921	921	921	788
479	20241107	111300	41837298	921	921	921	921	0
480	20241107	111200	41837298	921	921	921	921	1
481	20241107	111100	41836377	920	920	920	920	0
482	20241107	111000	41836377	920	920	920	920	0
483	20241107	110900	41836377	920	920	920	920	584
484	20241107	110800	41299097	921	921	921	921	1998
485	20241107	110700	39458939	921	921	921	921	0
486	20241107	110600	39458939	921	921	921	921	0
487	20241107	110500	39458939	921	920	921	920	990
488	20241107	110400	38547169	920	920	920	920	0
489	20241107	110300	38547169	920	920	920	920	0
490	20241107	110200	38547169	920	920	920	920	0
491	20241107	110100	38547169	920	920	920	920	0
492	20241107	110000	38547169	920	920	920	920	973
493	20241107	105900	37652009	920	920	920	920	0
494	20241107	105800	37652009	920	920	920	920	9
495	20241107	105700	37643729	920	920	920	920	0
496	20241107	105600	37643729	920	920	920	920	0
497	20241107	105500	37643729	920	920	920	920	1100
498	20241107	105400	36631729	920	920	920	920	0
499	20241107	105300	36631729	920	920	920	920	0
500	20241107	105200	36631729	920	920	920	920	0
501	20241107	105100	36631729	920	920	920	920	0
502	20241107	105000	36631729	920	920	920	920	0
503	20241107	104900	36631729	920	920	920	920	0
504	20241107	104800	36631729	920	920	920	920	239
505	20241107	104700	36411849	921	921	921	921	0
506	20241107	104600	36411849	921	921	921	921	0
507	20241107	104500	36411849	921	921	921	921	300
508	20241107	104400	36135549	921	921	921	921	0
509	20241107	104300	36135549	921	921	921	921	0
510	20241107	104200	36135549	921	921	921	921	474
511	20241107	104100	35698995	921	921	921	921	0
512	20241107	104000	35698995	921	921	921	921	0
513	20241107	103900	35698995	921	921	921	921	745
514	20241107	103800	35012850	921	921	921	921	1
515	20241107	103700	35011929	921	921	921	921	0
516	20241107	103600	35011929	921	921	921	921	1
517	20241107	103500	35011008	921	921	921	921	502
518	20241107	103400	34548666	921	921	921	921	0
519	20241107	103300	34548666	921	921	921	921	0
520	20241107	103200	34548666	921	921	921	921	0
521	20241107	103100	34548666	921	921	921	921	10
522	20241107	103000	34539456	921	921	921	921	0
523	20241107	102900	34539456	921	921	921	921	1
524	20241107	102800	34538535	920	920	920	920	0
525	20241107	102700	34538535	920	920	920	920	15
526	20241107	102600	34524735	919	919	919	919	0
527	20241107	102500	34524735	919	919	919	919	0
528	20241107	102400	34524735	919	920	920	919	2001
529	20241107	102300	32684316	920	920	920	920	0
530	20241107	102200	32684316	920	920	920	920	0
531	20241107	102100	32684316	920	920	920	920	0
532	20241107	102000	32684316	920	920	920	920	1
533	20241107	101900	32683396	919	919	919	919	0
534	20241107	101800	32683396	919	920	920	919	1580
535	20241107	101700	31231326	920	920	920	919	6
536	20241107	101600	31225807	920	920	920	919	5
537	20241107	101500	31221208	919	919	919	919	1
538	20241107	101400	31220289	919	919	919	919	0
539	20241107	101300	31220289	919	920	920	919	17
540	20241107	101200	31204663	920	919	920	919	22
541	20241107	101100	31184424	919	919	919	919	0
542	20241107	101000	31184424	919	919	919	919	32
543	20241107	100900	31155016	919	919	919	919	3
544	20241107	100800	31152259	920	920	920	919	6
545	20241107	100700	31146742	920	919	920	919	45
546	20241107	100600	31105371	919	919	919	919	7
547	20241107	100500	31098938	919	919	919	919	0
548	20241107	100400	31098938	919	919	920	919	9
549	20241107	100300	31090666	920	920	920	919	6
550	20241107	100200	31085150	920	920	920	920	3
551	20241107	100100	31082390	920	919	920	919	2
552	20241107	100000	31080551	918	920	920	918	1455
553	20241107	095900	29743541	919	919	919	919	0
554	20241107	095800	29743541	919	919	919	919	1161
555	20241107	095700	28676582	919	919	919	919	0
556	20241107	095600	28676582	919	920	920	919	4299
557	20241107	095500	24724639	921	921	921	921	1
558	20241107	095400	24723718	920	920	920	920	0
559	20241107	095300	24723718	920	920	920	920	1001
560	20241107	095200	23802798	921	921	921	921	1278
561	20241107	095100	22625760	922	922	922	922	22
562	20241107	095000	22605476	922	922	922	922	6
563	20241107	094900	22599944	922	922	922	922	5
564	20241107	094800	22595334	922	921	922	921	4
565	20241107	094700	22591649	921	921	921	921	1
566	20241107	094600	22590728	921	921	921	921	1
567	20241107	094500	22589807	921	922	922	921	437
568	20241107	094400	22187193	922	922	922	922	2
569	20241107	094300	22185349	922	922	922	922	285
570	20241107	094200	21922579	923	924	924	922	302
571	20241107	094100	21644132	924	924	924	924	0
572	20241107	094000	21644132	924	923	924	923	551
573	20241107	093900	21135558	922	922	922	922	614
574	20241107	093800	20569450	922	922	922	921	302
575	20241107	093700	20291306	922	921	922	921	210
576	20241107	093600	20097891	921	921	921	921	500
577	20241107	093500	19637391	922	922	922	922	12
578	20241107	093400	19626327	922	922	922	921	56
579	20241107	093300	19574745	922	922	922	922	1004
580	20241107	093200	18649057	922	922	922	922	13
581	20241107	093100	18637071	922	922	922	922	1
582	20241107	093000	18636149	922	921	922	921	2
583	20241107	092900	18634306	920	919	920	919	1064
584	20241107	092800	17655427	919	921	922	919	7057
585	20241107	092700	11161317	921	922	922	921	1017
586	20241107	092600	10224659	921	921	921	920	352
587	20241107	092500	9900569	921	921	921	921	110
588	20241107	092400	9799259	921	921	922	921	50
589	20241107	092300	9753203	922	921	922	921	19
590	20241107	092200	9735698	922	921	922	921	12
591	20241107	092100	9724643	922	921	922	921	112
592	20241107	092000	9621414	921	920	921	920	33
593	20241107	091900	9591022	921	920	921	920	13
594	20241107	091800	9579052	921	921	921	921	0
595	20241107	091700	9579052	921	921	921	921	312
596	20241107	091600	9291700	920	921	921	920	204
597	20241107	091500	9103820	921	922	922	921	611
598	20241107	091400	8540989	922	922	922	921	107
599	20241107	091300	8442337	922	921	922	921	508
600	20241107	091200	7974467	921	922	922	921	7
601	20241107	091100	7968018	923	923	923	923	101
602	20241107	091000	7874795	922	923	923	922	9
603	20241107	090900	7866490	923	923	923	923	54
604	20241107	090800	7816648	923	923	923	923	100
605	20241107	090700	7724348	923	923	923	923	1
606	20241107	090600	7723425	921	921	921	921	200
607	20241107	090500	7539225	921	924	924	921	2
608	20241107	090400	7537380	921	924	924	921	1004
609	20241107	090300	6609693	924	924	924	924	1
610	20241107	090200	6608769	924	924	924	924	1
611	20241107	090100	6607845	924	920	924	920	767
612	20241107	090000	5901797	919	920	920	919	6415