KissMeData/033250/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191600	342597993	1321	1321	1321	1321	754
3	20241002	191500	342597993	1321	1321	1321	1321	0
4	20241002	191400	342597993	1321	1321	1321	1321	0
5	20241002	191300	342597993	1321	1321	1321	1321	0
6	20241002	191200	342597993	1321	1321	1321	1321	0
7	20241002	191100	342597993	1321	1321	1321	1321	0
8	20241002	191000	342597993	1321	1321	1321	1321	0
9	20241002	190900	342597993	1321	1321	1321	1321	0
10	20241002	190800	342597993	1321	1321	1321	1321	0
11	20241002	190700	342597993	1321	1321	1321	1321	0
12	20241002	190600	342597993	1321	1321	1321	1321	0
13	20241002	190500	342597993	1321	1321	1321	1321	0
14	20241002	190400	342597993	1321	1321	1321	1321	0
15	20241002	190300	342597993	1321	1321	1321	1321	0
16	20241002	190200	342597993	1321	1321	1321	1321	0
17	20241002	190100	342597993	1321	1321	1321	1321	0
18	20241002	190000	342597993	1321	1321	1321	1321	0
19	20241002	185900	342597993	1321	1321	1321	1321	0
20	20241002	185800	342597993	1321	1321	1321	1321	0
21	20241002	185700	342597993	1321	1321	1321	1321	0
22	20241002	185600	342597993	1321	1321	1321	1321	0
23	20241002	185500	342597993	1321	1321	1321	1321	0
24	20241002	185400	342597993	1321	1321	1321	1321	0
25	20241002	185300	342597993	1321	1321	1321	1321	0
26	20241002	185200	342597993	1321	1321	1321	1321	0
27	20241002	185100	342597993	1321	1321	1321	1321	0
28	20241002	185000	342597993	1321	1321	1321	1321	0
29	20241002	184900	342597993	1321	1321	1321	1321	0
30	20241002	184800	342597993	1321	1321	1321	1321	0
31	20241002	184700	342597993	1321	1321	1321	1321	0
32	20241002	184600	342597993	1321	1321	1321	1321	754
33	20241002	184500	342597993	1321	1321	1321	1321	0
34	20241002	184400	342597993	1321	1321	1321	1321	0
35	20241002	184300	342597993	1321	1321	1321	1321	0
36	20241002	184200	342597993	1321	1321	1321	1321	0
37	20241002	184100	342597993	1321	1321	1321	1321	0
38	20241002	184000	342597993	1321	1321	1321	1321	0
39	20241002	183900	342597993	1321	1321	1321	1321	0
40	20241002	183800	342597993	1321	1321	1321	1321	0
41	20241002	183700	342597993	1321	1321	1321	1321	0
42	20241002	183600	342597993	1321	1321	1321	1321	0
43	20241002	183500	342597993	1321	1321	1321	1321	0
44	20241002	183400	342597993	1321	1321	1321	1321	0
45	20241002	183300	342597993	1321	1321	1321	1321	0
46	20241002	183200	342597993	1321	1321	1321	1321	0
47	20241002	183100	342597993	1321	1321	1321	1321	0
48	20241002	183000	342597993	1321	1321	1321	1321	0
49	20241002	182900	342597993	1321	1321	1321	1321	0
50	20241002	182800	342597993	1321	1321	1321	1321	0
51	20241002	182700	342597993	1321	1321	1321	1321	0
52	20241002	182600	342597993	1321	1321	1321	1321	0
53	20241002	182500	342597993	1321	1321	1321	1321	0
54	20241002	182400	342597993	1321	1321	1321	1321	0
55	20241002	182300	342597993	1321	1321	1321	1321	0
56	20241002	182200	342597993	1321	1321	1321	1321	0
57	20241002	182100	342597993	1321	1321	1321	1321	0
58	20241002	182000	342597993	1321	1321	1321	1321	0
59	20241002	181900	342597993	1321	1321	1321	1321	0
60	20241002	181800	342597993	1321	1321	1321	1321	0
61	20241002	181700	342597993	1321	1321	1321	1321	0
62	20241002	181600	342597993	1321	1321	1321	1321	754
63	20241002	181500	342597993	1321	1321	1321	1321	0
64	20241002	181400	342597993	1321	1321	1321	1321	0
65	20241002	181300	342597993	1321	1321	1321	1321	0
66	20241002	181200	342597993	1321	1321	1321	1321	0
67	20241002	181100	342597993	1321	1321	1321	1321	0
68	20241002	181000	342597993	1321	1321	1321	1321	0
69	20241002	180900	342597993	1321	1321	1321	1321	0
70	20241002	180800	342597993	1321	1321	1321	1321	0
71	20241002	180700	342597993	1321	1321	1321	1321	0
72	20241002	180600	342597993	1321	1321	1321	1321	0
73	20241002	180500	342597993	1321	1321	1321	1321	0
74	20241002	180400	342597993	1321	1321	1321	1321	0
75	20241002	180300	342597993	1321	1321	1321	1321	0
76	20241002	180200	342597993	1321	1321	1321	1321	0
77	20241002	180100	342597993	1321	1321	1321	1321	0
78	20241002	180000	342597993	1321	1321	1321	1321	0
79	20241002	175900	342597993	1321	1321	1321	1321	0
80	20241002	175800	342597993	1321	1321	1321	1321	0
81	20241002	175700	342597993	1321	1321	1321	1321	0
82	20241002	175600	342597993	1321	1321	1321	1321	0
83	20241002	175500	342597993	1321	1321	1321	1321	0
84	20241002	175400	342597993	1321	1321	1321	1321	0
85	20241002	175300	342597993	1321	1321	1321	1321	0
86	20241002	175200	342597993	1321	1321	1321	1321	0
87	20241002	175100	342597993	1321	1321	1321	1321	0
88	20241002	175000	342597993	1321	1321	1321	1321	0
89	20241002	174900	342597993	1321	1321	1321	1321	0
90	20241002	174800	342597993	1321	1321	1321	1321	0
91	20241002	174700	342597993	1321	1321	1321	1321	0
92	20241002	174600	342597993	1321	1321	1321	1321	754
93	20241002	174500	342597993	1321	1321	1321	1321	0
94	20241002	174400	342597993	1321	1321	1321	1321	0
95	20241002	174300	342597993	1321	1321	1321	1321	0
96	20241002	174200	342597993	1321	1321	1321	1321	0
97	20241002	174100	342597993	1321	1321	1321	1321	0
98	20241002	174000	342597993	1321	1321	1321	1321	0
99	20241002	173900	342597993	1321	1321	1321	1321	0
100	20241002	173800	342597993	1321	1321	1321	1321	0
101	20241002	173700	342597993	1321	1321	1321	1321	0
102	20241002	173600	342597993	1321	1321	1321	1321	0
103	20241002	173500	342597993	1321	1321	1321	1321	0
104	20241002	173400	342597993	1321	1321	1321	1321	0
105	20241002	173300	342597993	1321	1321	1321	1321	0
106	20241002	173200	342597993	1321	1321	1321	1321	0
107	20241002	173100	342597993	1321	1321	1321	1321	0
108	20241002	173000	342597993	1321	1321	1321	1321	0
109	20241002	172900	342597993	1321	1321	1321	1321	0
110	20241002	172800	342597993	1321	1321	1321	1321	0
111	20241002	172700	342597993	1321	1321	1321	1321	0
112	20241002	172600	342597993	1321	1321	1321	1321	0
113	20241002	172500	342597993	1321	1321	1321	1321	0
114	20241002	172400	342597993	1321	1321	1321	1321	0
115	20241002	172300	342597993	1321	1321	1321	1321	0
116	20241002	172200	342597993	1321	1321	1321	1321	0
117	20241002	172100	342597993	1321	1321	1321	1321	0
118	20241002	172000	342597993	1321	1321	1321	1321	0
119	20241002	171900	342597993	1321	1321	1321	1321	0
120	20241002	171800	342597993	1321	1321	1321	1321	0
121	20241002	171700	342597993	1321	1321	1321	1321	0
122	20241002	171600	342597993	1321	1321	1321	1321	754
123	20241002	171500	342597993	1321	1321	1321	1321	0
124	20241002	171400	342597993	1321	1321	1321	1321	0
125	20241002	171300	342597993	1321	1321	1321	1321	0
126	20241002	171200	342597993	1321	1321	1321	1321	0
127	20241002	171100	342597993	1321	1321	1321	1321	0
128	20241002	171000	342597993	1321	1321	1321	1321	0
129	20241002	170900	342597993	1321	1321	1321	1321	0
130	20241002	170800	342597993	1321	1321	1321	1321	0
131	20241002	170700	342597993	1321	1321	1321	1321	0
132	20241002	170600	342597993	1321	1321	1321	1321	0
133	20241002	170500	342597993	1321	1321	1321	1321	0
134	20241002	170400	342597993	1321	1321	1321	1321	0
135	20241002	170300	342597993	1321	1321	1321	1321	0
136	20241002	170200	342597993	1321	1321	1321	1321	0
137	20241002	170100	342597993	1321	1321	1321	1321	0
138	20241002	170000	342597993	1321	1321	1321	1321	0
139	20241002	165900	342597993	1321	1321	1321	1321	0
140	20241002	165800	342597993	1321	1321	1321	1321	0
141	20241002	165700	342597993	1321	1321	1321	1321	0
142	20241002	165600	342597993	1321	1321	1321	1321	0
143	20241002	165500	342597993	1321	1321	1321	1321	0
144	20241002	165400	342597993	1321	1321	1321	1321	0
145	20241002	165300	342597993	1321	1321	1321	1321	0
146	20241002	165200	342597993	1321	1321	1321	1321	0
147	20241002	165100	342597993	1321	1321	1321	1321	0
148	20241002	165000	342597993	1321	1321	1321	1321	0
149	20241002	164900	342597993	1321	1321	1321	1321	0
150	20241002	164800	342597993	1321	1321	1321	1321	0
151	20241002	164700	342597993	1321	1321	1321	1321	0
152	20241002	164600	342597993	1321	1321	1321	1321	754
153	20241002	164500	342597993	1321	1321	1321	1321	0
154	20241002	164400	342597993	1321	1321	1321	1321	0
155	20241002	164300	342597993	1321	1321	1321	1321	0
156	20241002	164200	342597993	1321	1321	1321	1321	0
157	20241002	164100	342597993	1321	1321	1321	1321	0
158	20241002	164000	342597993	1321	1321	1321	1321	0
159	20241002	163900	342597993	1321	1321	1321	1321	0
160	20241002	163800	342597993	1321	1321	1321	1321	0
161	20241002	163700	342597993	1321	1321	1321	1321	0
162	20241002	163600	342597993	1321	1321	1321	1321	0
163	20241002	163500	342597993	1321	1321	1321	1321	0
164	20241002	163400	342597993	1321	1321	1321	1321	0
165	20241002	163300	342597993	1321	1321	1321	1321	0
166	20241002	163200	342597993	1321	1321	1321	1321	0
167	20241002	163100	342597993	1321	1321	1321	1321	0
168	20241002	163000	342597993	1321	1321	1321	1321	0
169	20241002	162900	342597993	1321	1321	1321	1321	0
170	20241002	162800	342597993	1321	1321	1321	1321	0
171	20241002	162700	342597993	1321	1321	1321	1321	0
172	20241002	162600	342597993	1321	1321	1321	1321	0
173	20241002	162500	342597993	1321	1321	1321	1321	0
174	20241002	162400	342597993	1321	1321	1321	1321	0
175	20241002	162300	342597993	1321	1321	1321	1321	0
176	20241002	162200	342597993	1321	1321	1321	1321	0
177	20241002	162100	342597993	1321	1321	1321	1321	0
178	20241002	162000	342597993	1321	1321	1321	1321	0
179	20241002	161900	342597993	1321	1321	1321	1321	0
180	20241002	161800	342597993	1321	1321	1321	1321	0
181	20241002	161700	342597993	1321	1321	1321	1321	0
182	20241002	161600	342597993	1321	1321	1321	1321	754
183	20241002	161500	342597993	1321	1321	1321	1321	0
184	20241002	161400	342597993	1321	1321	1321	1321	0
185	20241002	161300	342597993	1321	1321	1321	1321	0
186	20241002	161200	342597993	1321	1321	1321	1321	0
187	20241002	161100	342597993	1321	1321	1321	1321	0
188	20241002	161000	342597993	1321	1321	1321	1321	0
189	20241002	160900	342597993	1321	1321	1321	1321	0
190	20241002	160800	342597993	1321	1321	1321	1321	0
191	20241002	160700	342597993	1321	1321	1321	1321	0
192	20241002	160600	342597993	1321	1321	1321	1321	0
193	20241002	160500	342597993	1321	1321	1321	1321	0
194	20241002	160400	342597993	1321	1321	1321	1321	0
195	20241002	160300	342597993	1321	1321	1321	1321	0
196	20241002	160200	342597993	1321	1321	1321	1321	0
197	20241002	160100	342597993	1321	1321	1321	1321	0
198	20241002	160000	342597993	1321	1321	1321	1321	0
199	20241002	155900	342597993	1321	1321	1321	1321	0
200	20241002	155800	342597993	1321	1321	1321	1321	0
201	20241002	155700	342597993	1321	1321	1321	1321	0
202	20241002	155600	342597993	1321	1321	1321	1321	0
203	20241002	155500	342597993	1321	1321	1321	1321	0
204	20241002	155400	342597993	1321	1321	1321	1321	0
205	20241002	155300	342597993	1321	1321	1321	1321	0
206	20241002	155200	342597993	1321	1321	1321	1321	0
207	20241002	155100	342597993	1321	1321	1321	1321	0
208	20241002	155000	342597993	1321	1321	1321	1321	0
209	20241002	154900	342597993	1321	1321	1321	1321	0
210	20241002	154800	342597993	1321	1321	1321	1321	0
211	20241002	154700	342597993	1321	1321	1321	1321	0
212	20241002	154600	342597993	1321	1321	1321	1321	754
213	20241002	154500	342597993	1321	1321	1321	1321	0
214	20241002	154400	342597993	1321	1321	1321	1321	0
215	20241002	154300	342597993	1321	1321	1321	1321	0
216	20241002	154200	342597993	1321	1321	1321	1321	0
217	20241002	154100	342597993	1321	1321	1321	1321	0
218	20241002	154000	342597993	1321	1321	1321	1321	0
219	20241002	153900	342597993	1321	1321	1321	1321	0
220	20241002	153800	342597993	1321	1321	1321	1321	0
221	20241002	153700	342597993	1321	1321	1321	1321	0
222	20241002	153600	342597993	1321	1321	1321	1321	0
223	20241002	153500	342597993	1321	1321	1321	1321	0
224	20241002	153400	342597993	1321	1321	1321	1321	0
225	20241002	153300	342597993	1321	1321	1321	1321	0
226	20241002	153200	342597993	1321	1321	1321	1321	0
227	20241002	153100	342597993	1321	1321	1321	1321	0
228	20241002	153000	342597993	1321	1321	1321	1321	754
229	20241002	152900	341601959	1325	1325	1325	1325	0
230	20241002	152800	341601959	1325	1325	1325	1325	0
231	20241002	152700	341601959	1325	1325	1325	1325	0
232	20241002	152600	341601959	1325	1325	1325	1325	0
233	20241002	152500	341601959	1325	1325	1325	1325	0
234	20241002	152400	341601959	1325	1325	1325	1325	0
235	20241002	152300	341601959	1325	1325	1325	1325	0
236	20241002	152200	341601959	1325	1325	1325	1325	0
237	20241002	152100	341601959	1325	1325	1325	1325	0
238	20241002	152000	341601959	1325	1325	1325	1325	0
239	20241002	151900	341601959	1325	1319	1325	1319	4700
240	20241002	151800	335398584	1320	1319	1320	1317	5314
241	20241002	151700	328394107	1320	1309	1320	1309	6021
242	20241002	151600	320487189	1310	1300	1310	1300	6000
243	20241002	151500	312646626	1300	1273	1300	1273	10005
244	20241002	151400	299756062	1274	1270	1274	1270	2000
245	20241002	151300	297213018	1274	1263	1275	1263	125
246	20241002	151200	297054190	1265	1269	1269	1263	20257
247	20241002	151100	271412930	1280	1280	1280	1280	0
248	20241002	151000	271412930	1280	1272	1280	1268	1345
249	20241002	150900	269706016	1280	1280	1280	1280	0
250	20241002	150800	269706016	1280	1280	1280	1280	0
251	20241002	150700	269706016	1280	1276	1280	1276	100
252	20241002	150600	269578192	1272	1272	1272	1272	97
253	20241002	150500	269454808	1280	1280	1280	1280	0
254	20241002	150400	269454808	1280	1280	1280	1280	0
255	20241002	150300	269454808	1280	1280	1280	1280	0
256	20241002	150200	269454808	1280	1279	1280	1271	210
257	20241002	150100	269186198	1271	1271	1271	1271	0
258	20241002	150000	269186198	1271	1271	1271	1271	0
259	20241002	145900	269186198	1271	1271	1271	1271	0
260	20241002	145800	269186198	1271	1271	1271	1271	0
261	20241002	145700	269186198	1271	1271	1271	1271	91
262	20241002	145600	269070537	1280	1280	1280	1280	0
263	20241002	145500	269070537	1280	1280	1280	1280	0
264	20241002	145400	269070537	1280	1281	1281	1280	970
265	20241002	145300	267828037	1281	1280	1281	1280	1533
266	20241002	145200	265864904	1280	1280	1280	1280	52
267	20241002	145100	265798344	1271	1271	1271	1271	8207
268	20241002	145000	255367247	1268	1268	1268	1268	409
269	20241002	144900	254848635	1268	1266	1268	1266	2152
270	20241002	144800	252120203	1266	1271	1271	1266	31269
271	20241002	144700	212426505	1271	1271	1271	1271	0
272	20241002	144600	212426505	1271	1271	1271	1271	0
273	20241002	144500	212426505	1271	1273	1273	1271	11480
274	20241002	144400	197830146	1274	1274	1274	1274	0
275	20241002	144300	197830146	1274	1274	1274	1274	0
276	20241002	144200	197830146	1274	1274	1274	1274	2
277	20241002	144100	197827598	1274	1274	1274	1274	0
278	20241002	144000	197827598	1274	1274	1274	1274	0
279	20241002	143900	197827598	1274	1274	1274	1274	0
280	20241002	143800	197827598	1274	1274	1274	1274	0
281	20241002	143700	197827598	1274	1275	1275	1274	3000
282	20241002	143600	194004607	1281	1281	1281	1281	0
283	20241002	143500	194004607	1281	1281	1281	1281	0
284	20241002	143400	194004607	1281	1281	1281	1281	0
285	20241002	143300	194004607	1281	1275	1281	1275	299
286	20241002	143200	193622182	1281	1281	1281	1281	0
287	20241002	143100	193622182	1281	1281	1281	1281	0
288	20241002	143000	193622182	1281	1281	1281	1281	0
289	20241002	142900	193622182	1281	1281	1281	1281	0
290	20241002	142800	193622182	1281	1281	1281	1281	0
291	20241002	142700	193622182	1281	1281	1281	1281	19
292	20241002	142600	193597843	1275	1276	1276	1275	500
293	20241002	142500	192960235	1285	1285	1285	1285	0
294	20241002	142400	192960235	1285	1280	1285	1280	505
295	20241002	142300	192313610	1280	1280	1280	1280	0
296	20241002	142200	192313610	1280	1279	1280	1279	100
297	20241002	142100	192185620	1275	1275	1275	1275	0
298	20241002	142000	192185620	1275	1275	1275	1275	0
299	20241002	141900	192185620	1275	1280	1280	1275	520
300	20241002	141800	191520358	1280	1280	1280	1280	0
301	20241002	141700	191520358	1280	1280	1280	1280	0
302	20241002	141600	191520358	1280	1280	1280	1280	0
303	20241002	141500	191520358	1280	1280	1280	1280	0
304	20241002	141400	191520358	1280	1280	1280	1280	0
305	20241002	141300	191520358	1280	1280	1280	1280	0
306	20241002	141200	191520358	1280	1280	1280	1280	0
307	20241002	141100	191520358	1280	1280	1280	1280	51
308	20241002	141000	191455078	1280	1280	1280	1280	0
309	20241002	140900	191455078	1280	1280	1280	1280	453
310	20241002	140800	190875238	1280	1280	1280	1280	0
311	20241002	140700	190875238	1280	1280	1280	1280	40
312	20241002	140600	190824038	1280	1280	1280	1280	7
313	20241002	140500	190815078	1280	1280	1280	1280	0
314	20241002	140400	190815078	1280	1280	1280	1280	0
315	20241002	140300	190815078	1280	1280	1280	1280	11
316	20241002	140200	190800998	1280	1280	1280	1280	0
317	20241002	140100	190800998	1280	1280	1280	1280	0
318	20241002	140000	190800998	1280	1280	1280	1280	0
319	20241002	135900	190800998	1280	1280	1280	1280	0
320	20241002	135800	190800998	1280	1280	1280	1280	300
321	20241002	135700	190416998	1280	1280	1280	1280	0
322	20241002	135600	190416998	1280	1280	1280	1280	0
323	20241002	135500	190416998	1280	1280	1280	1280	256
324	20241002	135400	190089318	1280	1275	1280	1275	743
325	20241002	135300	189140483	1280	1280	1280	1280	5
326	20241002	135200	189134083	1280	1280	1280	1280	0
327	20241002	135100	189134083	1280	1280	1280	1280	0
328	20241002	135000	189134083	1280	1280	1280	1280	0
329	20241002	134900	189134083	1280	1280	1280	1280	300
330	20241002	134800	188750083	1283	1283	1283	1283	1
331	20241002	134700	188748800	1283	1283	1283	1283	0
332	20241002	134600	188748800	1283	1283	1283	1283	0
333	20241002	134500	188748800	1283	1283	1283	1283	0
334	20241002	134400	188748800	1283	1283	1283	1283	0
335	20241002	134300	188748800	1283	1283	1283	1283	0
336	20241002	134200	188748800	1283	1283	1283	1283	1
337	20241002	134100	188747517	1275	1275	1275	1275	0
338	20241002	134000	188747517	1275	1280	1280	1275	145
339	20241002	133900	188562617	1284	1284	1284	1284	0
340	20241002	133800	188562617	1284	1284	1284	1284	0
341	20241002	133700	188562617	1284	1284	1284	1284	0
342	20241002	133600	188562617	1284	1284	1284	1284	1
343	20241002	133500	188561333	1284	1284	1284	1284	0
344	20241002	133400	188561333	1284	1284	1284	1284	0
345	20241002	133300	188561333	1284	1284	1284	1284	0
346	20241002	133200	188561333	1284	1284	1284	1284	0
347	20241002	133100	188561333	1284	1284	1284	1284	0
348	20241002	133000	188561333	1284	1284	1284	1284	1
349	20241002	132900	188560049	1284	1284	1284	1284	0
350	20241002	132800	188560049	1284	1284	1284	1284	0
351	20241002	132700	188560049	1284	1284	1284	1284	0
352	20241002	132600	188560049	1284	1284	1284	1284	0
353	20241002	132500	188560049	1284	1284	1284	1284	0
354	20241002	132400	188560049	1284	1284	1284	1284	1
355	20241002	132300	188558765	1280	1280	1280	1280	0
356	20241002	132200	188558765	1280	1280	1280	1280	0
357	20241002	132100	188558765	1280	1280	1280	1280	0
358	20241002	132000	188558765	1280	1280	1280	1280	1
359	20241002	131900	188557485	1282	1282	1282	1282	0
360	20241002	131800	188557485	1282	1284	1284	1282	6
361	20241002	131700	188549791	1283	1283	1283	1283	100
362	20241002	131600	188421491	1283	1283	1283	1283	100
363	20241002	131500	188293191	1284	1284	1284	1284	0
364	20241002	131400	188293191	1284	1284	1284	1284	0
365	20241002	131300	188293191	1284	1284	1284	1284	0
366	20241002	131200	188293191	1284	1284	1284	1284	201
367	20241002	131100	188035107	1273	1273	1273	1273	0
368	20241002	131000	188035107	1273	1273	1273	1273	3700
369	20241002	130900	183325007	1283	1283	1283	1283	0
370	20241002	130800	183325007	1283	1283	1283	1283	0
371	20241002	130700	183325007	1283	1275	1283	1273	2302
372	20241002	130600	180394224	1285	1284	1285	1275	12601
373	20241002	130500	164291083	1284	1286	1286	1284	417
374	20241002	130400	163755561	1286	1287	1287	1286	63
375	20241002	130300	163674493	1294	1294	1294	1294	0
376	20241002	130200	163674493	1294	1294	1294	1294	0
377	20241002	130100	163674493	1294	1294	1294	1294	0
378	20241002	130000	163674493	1294	1294	1294	1294	1
379	20241002	125900	163673199	1287	1287	1287	1287	0
380	20241002	125800	163673199	1287	1287	1287	1287	0
381	20241002	125700	163673199	1287	1287	1287	1287	47
382	20241002	125600	163612710	1300	1289	1300	1289	120
383	20241002	125500	163456916	1289	1289	1289	1289	20
384	20241002	125400	163431136	1289	1289	1289	1289	1
385	20241002	125300	163429847	1285	1285	1285	1285	125
386	20241002	125200	163269222	1285	1288	1288	1285	375
387	20241002	125100	162787057	1289	1290	1290	1289	974
388	20241002	125000	161531560	1289	1289	1289	1289	0
389	20241002	124900	161531560	1289	1289	1289	1289	0
390	20241002	124800	161531560	1289	1298	1298	1289	2
391	20241002	124700	161528973	1299	1299	1299	1299	10
392	20241002	124600	161515983	1300	1298	1300	1298	30
393	20241002	124500	161477023	1298	1298	1298	1298	0
394	20241002	124400	161477023	1298	1298	1299	1298	60
395	20241002	124300	161399113	1299	1299	1299	1299	0
396	20241002	124200	161399113	1299	1293	1300	1293	3001
397	20241002	124100	157508339	1293	1293	1293	1293	0
398	20241002	124000	157508339	1293	1293	1293	1293	4
399	20241002	123900	157503167	1293	1281	1293	1281	3699
400	20241002	123800	152743402	1281	1281	1281	1281	0
401	20241002	123700	152743402	1281	1281	1281	1281	9
402	20241002	123600	152731873	1281	1281	1281	1281	944
403	20241002	123500	151522609	1281	1280	1281	1280	83
404	20241002	123400	151416319	1281	1281	1281	1281	0
405	20241002	123300	151416319	1281	1281	1281	1281	0
406	20241002	123200	151416319	1281	1281	1281	1281	0
407	20241002	123100	151416319	1281	1281	1281	1281	0
408	20241002	123000	151416319	1281	1281	1281	1281	1
409	20241002	122900	151415038	1281	1281	1281	1281	0
410	20241002	122800	151415038	1281	1281	1281	1281	12
411	20241002	122700	151399666	1281	1281	1281	1281	0
412	20241002	122600	151399666	1281	1281	1281	1281	10
413	20241002	122500	151386856	1281	1281	1281	1281	0
414	20241002	122400	151386856	1281	1281	1281	1281	1
415	20241002	122300	151385575	1281	1281	1281	1281	0
416	20241002	122200	151385575	1281	1281	1281	1281	1000
417	20241002	122100	150104575	1281	1281	1281	1281	0
418	20241002	122000	150104575	1281	1281	1281	1281	0
419	20241002	121900	150104575	1281	1280	1281	1280	230
420	20241002	121800	149810065	1280	1280	1280	1280	1
421	20241002	121700	149808785	1281	1281	1281	1281	0
422	20241002	121600	149808785	1281	1281	1281	1281	0
423	20241002	121500	149808785	1281	1281	1281	1281	0
424	20241002	121400	149808785	1281	1281	1281	1281	0
425	20241002	121300	149808785	1281	1281	1281	1281	0
426	20241002	121200	149808785	1281	1281	1281	1281	1
427	20241002	121100	149807504	1280	1279	1280	1279	300
428	20241002	121000	149423669	1272	1272	1272	1272	0
429	20241002	120900	149423669	1272	1272	1272	1272	0
430	20241002	120800	149423669	1272	1273	1273	1272	5000
431	20241002	120700	143063649	1279	1279	1279	1279	0
432	20241002	120600	143063649	1279	1279	1279	1279	1
433	20241002	120500	143062370	1273	1273	1273	1273	0
434	20241002	120400	143062370	1273	1276	1276	1273	1000
435	20241002	120300	141789142	1274	1275	1275	1274	460
436	20241002	120200	141203051	1274	1279	1279	1274	500
437	20241002	120100	140565880	1273	1275	1275	1273	4000
438	20241002	120000	135473671	1283	1283	1283	1283	1
439	20241002	115900	135472388	1274	1281	1281	1274	540
440	20241002	115800	134783529	1284	1284	1284	1284	0
441	20241002	115700	134783529	1284	1284	1284	1284	120
442	20241002	115600	134629449	1284	1284	1284	1284	0
443	20241002	115500	134629449	1284	1284	1284	1284	0
444	20241002	115400	134629449	1284	1284	1284	1284	1
445	20241002	115300	134628165	1284	1284	1284	1284	0
446	20241002	115200	134628165	1284	1284	1284	1284	0
447	20241002	115100	134628165	1284	1284	1284	1284	0
448	20241002	115000	134628165	1284	1284	1284	1284	0
449	20241002	114900	134628165	1284	1284	1284	1284	0
450	20241002	114800	134628165	1284	1284	1284	1284	1
451	20241002	114700	134626881	1282	1282	1282	1282	0
452	20241002	114600	134626881	1282	1282	1282	1282	5
453	20241002	114500	134620471	1283	1284	1284	1283	6
454	20241002	114400	134612772	1284	1284	1284	1284	41
455	20241002	114300	134560128	1284	1284	1284	1284	160
456	20241002	114200	134354688	1284	1284	1284	1284	1
457	20241002	114100	134353404	1284	1284	1284	1284	0
458	20241002	114000	134353404	1284	1284	1284	1284	0
459	20241002	113900	134353404	1284	1281	1284	1281	13
460	20241002	113800	134336742	1281	1281	1281	1281	10
461	20241002	113700	134323932	1284	1284	1284	1284	0
462	20241002	113600	134323932	1284	1284	1284	1284	1
463	20241002	113500	134322648	1281	1283	1283	1281	30
464	20241002	113400	134284188	1282	1282	1282	1282	0
465	20241002	113300	134284188	1282	1281	1282	1281	40
466	20241002	113200	134232918	1284	1284	1284	1284	0
467	20241002	113100	134232918	1284	1275	1284	1275	5
468	20241002	113000	134226534	1275	1275	1275	1275	121
469	20241002	112900	134072259	1275	1280	1280	1275	875
470	20241002	112800	132956154	1280	1283	1283	1280	500
471	20241002	112700	132315670	1283	1283	1283	1283	0
472	20241002	112600	132315670	1283	1284	1284	1283	123
473	20241002	112500	132157750	1284	1284	1284	1284	38
474	20241002	112400	132108958	1284	1284	1284	1284	1
475	20241002	112300	132107674	1285	1285	1285	1285	0
476	20241002	112200	132107674	1285	1285	1285	1285	0
477	20241002	112100	132107674	1285	1285	1285	1285	0
478	20241002	112000	132107674	1285	1285	1285	1285	0
479	20241002	111900	132107674	1285	1285	1285	1285	0
480	20241002	111800	132107674	1285	1285	1285	1285	1
481	20241002	111700	132106389	1288	1288	1288	1288	0
482	20241002	111600	132106389	1288	1288	1288	1288	0
483	20241002	111500	132106389	1288	1288	1288	1288	0
484	20241002	111400	132106389	1288	1288	1288	1288	0
485	20241002	111300	132106389	1288	1288	1288	1288	0
486	20241002	111200	132106389	1288	1288	1288	1288	1
487	20241002	111100	132105101	1283	1283	1283	1283	0
488	20241002	111000	132105101	1283	1283	1283	1283	1
489	20241002	110900	132103818	1285	1285	1285	1285	10
490	20241002	110800	132090968	1286	1286	1286	1286	0
491	20241002	110700	132090968	1286	1282	1286	1282	1505
492	20241002	110600	130161538	1291	1291	1291	1291	2
493	20241002	110500	130158956	1285	1285	1285	1285	105
494	20241002	110400	130024031	1285	1285	1285	1285	0
495	20241002	110300	130024031	1285	1291	1291	1285	406
496	20241002	110200	129502255	1285	1285	1285	1285	500
497	20241002	110100	128859755	1285	1285	1285	1285	626
498	20241002	110000	128055345	1285	1284	1285	1284	779
499	20241002	105900	127055108	1284	1284	1284	1284	0
500	20241002	105800	127055108	1284	1284	1284	1284	30
501	20241002	105700	127016588	1284	1284	1284	1284	0
502	20241002	105600	127016588	1284	1280	1284	1280	408
503	20241002	105500	126494316	1273	1273	1273	1273	0
504	20241002	105400	126494316	1273	1273	1273	1273	0
505	20241002	105300	126494316	1273	1273	1273	1273	0
506	20241002	105200	126494316	1273	1273	1273	1273	0
507	20241002	105100	126494316	1273	1273	1273	1273	0
508	20241002	105000	126494316	1273	1275	1275	1273	2830
509	20241002	104900	122889707	1274	1274	1274	1274	0
510	20241002	104800	122889707	1274	1275	1275	1274	1000
511	20241002	104700	121615689	1280	1280	1280	1280	100
512	20241002	104600	121487689	1275	1275	1275	1275	1000
513	20241002	104500	120212689	1275	1275	1275	1275	1
514	20241002	104400	120211414	1275	1275	1275	1275	342
515	20241002	104300	119775364	1275	1276	1280	1275	894
516	20241002	104200	118635088	1278	1292	1293	1278	696
517	20241002	104100	117741771	1281	1280	1282	1280	3026
518	20241002	104000	113867797	1280	1280	1280	1280	102
519	20241002	103900	113737237	1280	1280	1280	1280	5
520	20241002	103800	113730837	1273	1273	1273	1273	0
521	20241002	103700	113730837	1273	1276	1276	1273	631
522	20241002	103600	112926831	1280	1280	1280	1280	0
523	20241002	103500	112926831	1280	1280	1280	1280	67
524	20241002	103400	112841071	1280	1280	1280	1280	30
525	20241002	103300	112802671	1280	1280	1280	1280	0
526	20241002	103200	112802671	1280	1280	1280	1280	2344
527	20241002	103100	109802351	1280	1280	1280	1280	1
528	20241002	103000	109801071	1276	1276	1276	1276	0
529	20241002	102900	109801071	1276	1276	1276	1276	500
530	20241002	102800	109163071	1276	1276	1276	1276	711
531	20241002	102700	108255835	1276	1276	1276	1276	530
532	20241002	102600	107579555	1276	1276	1276	1276	0
533	20241002	102500	107579555	1276	1276	1276	1276	6
534	20241002	102400	107571899	1272	1272	1272	1272	57
535	20241002	102300	107499395	1272	1272	1272	1272	20
536	20241002	102200	107473955	1271	1273	1273	1271	5121
537	20241002	102100	100959882	1273	1273	1273	1273	0
538	20241002	102000	100959882	1273	1273	1273	1273	371
539	20241002	101900	100487599	1273	1274	1276	1273	2642
540	20241002	101800	97124067	1276	1276	1276	1276	0
541	20241002	101700	97124067	1276	1275	1276	1273	4342
542	20241002	101600	91592676	1276	1278	1278	1276	330
543	20241002	101500	91171180	1278	1278	1278	1278	0
544	20241002	101400	91171180	1278	1278	1278	1278	0
545	20241002	101300	91171180	1278	1278	1278	1278	0
546	20241002	101200	91171180	1278	1278	1278	1278	0
547	20241002	101100	91171180	1278	1278	1278	1276	1891
548	20241002	101000	88754680	1279	1278	1279	1278	263
549	20241002	100900	88418386	1278	1278	1278	1278	322
550	20241002	100800	88006870	1277	1277	1277	1277	199
551	20241002	100700	87752747	1280	1280	1280	1280	117
552	20241002	100600	87602987	1280	1280	1280	1280	0
553	20241002	100500	87602987	1280	1280	1280	1280	860
554	20241002	100400	86502187	1280	1280	1280	1280	0
555	20241002	100300	86502187	1280	1280	1280	1280	0
556	20241002	100200	86502187	1280	1280	1280	1280	1
557	20241002	100100	86500907	1280	1280	1280	1280	10
558	20241002	100000	86488107	1279	1279	1279	1279	1272
559	20241002	095900	84861219	1271	1271	1271	1271	1000
560	20241002	095800	83590219	1272	1272	1272	1272	62
561	20241002	095700	83511355	1279	1279	1279	1279	0
562	20241002	095600	83511355	1279	1279	1279	1279	0
563	20241002	095500	83511355	1279	1273	1279	1272	4020
564	20241002	095400	78396775	1273	1273	1273	1273	0
565	20241002	095300	78396775	1273	1279	1279	1273	134
566	20241002	095200	78225983	1279	1279	1279	1279	0
567	20241002	095100	78225983	1279	1279	1279	1279	0
568	20241002	095000	78225983	1279	1279	1279	1279	0
569	20241002	094900	78225983	1279	1279	1279	1279	1000
570	20241002	094800	76946983	1279	1279	1279	1279	1
571	20241002	094700	76945704	1280	1280	1280	1280	0
572	20241002	094600	76945704	1280	1280	1280	1280	0
573	20241002	094500	76945704	1280	1280	1280	1280	0
574	20241002	094400	76945704	1280	1280	1280	1280	0
575	20241002	094300	76945704	1280	1275	1280	1273	2005
576	20241002	094200	74391127	1275	1275	1275	1275	0
577	20241002	094100	74391127	1275	1275	1275	1275	100
578	20241002	094000	74263627	1280	1280	1280	1280	0
579	20241002	093900	74263627	1280	1275	1280	1275	19
580	20241002	093800	74239380	1273	1274	1274	1273	3000
581	20241002	093700	70419139	1275	1278	1280	1275	539
582	20241002	093600	69731732	1275	1275	1275	1275	1
583	20241002	093500	69730457	1278	1278	1278	1278	158
584	20241002	093400	69528533	1277	1277	1277	1277	0
585	20241002	093300	69528533	1277	1277	1277	1277	763
586	20241002	093200	68554182	1277	1277	1277	1277	58
587	20241002	093100	68480116	1272	1272	1272	1272	0
588	20241002	093000	68480116	1272	1272	1272	1272	10
589	20241002	092900	68467396	1277	1277	1277	1277	0
590	20241002	092800	68467396	1277	1277	1277	1277	0
591	20241002	092700	68467396	1277	1277	1277	1277	600
592	20241002	092600	67701196	1271	1271	1271	1271	0
593	20241002	092500	67701196	1271	1271	1271	1271	0
594	20241002	092400	67701196	1271	1271	1271	1271	0
595	20241002	092300	67701196	1271	1271	1271	1271	75
596	20241002	092200	67605871	1271	1271	1271	1271	105
597	20241002	092100	67472416	1271	1270	1271	1270	345
598	20241002	092000	67034265	1270	1270	1270	1270	150
599	20241002	091900	66843765	1271	1273	1273	1271	1087
600	20241002	091800	65461580	1278	1278	1278	1278	500
601	20241002	091700	64822580	1278	1278	1278	1278	0
602	20241002	091600	64822580	1278	1274	1278	1274	810
603	20241002	091500	63790400	1273	1273	1273	1273	1
604	20241002	091400	63789127	1280	1280	1280	1280	1000
605	20241002	091300	62509127	1273	1274	1274	1273	3501
606	20241002	091200	58051353	1280	1280	1280	1280	0
607	20241002	091100	58051353	1280	1278	1280	1278	1018
608	20241002	091000	56750335	1273	1281	1281	1273	14633
609	20241002	090900	38072400	1281	1282	1282	1281	3000
610	20241002	090800	34229117	1282	1281	1282	1281	2034
611	20241002	090700	31623529	1280	1274	1280	1271	4637
612	20241002	090600	25701837	1274	1275	1275	1274	4251
613	20241002	090500	20284583	1274	1274	1274	1274	0
614	20241002	090400	20284583	1274	1287	1287	1274	12212
615	20241002	090300	4650422	1290	1291	1291	1290	649
616	20241002	090200	3812702	1291	1300	1300	1291	1292
617	20241002	090100	2138527	1300	1313	1313	1300	970
618	20241002	090000	875795	1314	1319	1319	1314	664