KissMeData/033250/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191700	58647830	1366	1366	1366	1366	1341
3	20241018	191600	58647830	1366	1366	1366	1366	0
4	20241018	191500	58647830	1366	1366	1366	1366	0
5	20241018	191400	58647830	1366	1366	1366	1366	0
6	20241018	191300	58647830	1366	1366	1366	1366	0
7	20241018	191200	58647830	1366	1366	1366	1366	0
8	20241018	191100	58647830	1366	1366	1366	1366	0
9	20241018	191000	58647830	1366	1366	1366	1366	0
10	20241018	190900	58647830	1366	1366	1366	1366	0
11	20241018	190800	58647830	1366	1366	1366	1366	0
12	20241018	190700	58647830	1366	1366	1366	1366	0
13	20241018	190600	58647830	1366	1366	1366	1366	0
14	20241018	190500	58647830	1366	1366	1366	1366	0
15	20241018	190400	58647830	1366	1366	1366	1366	0
16	20241018	190300	58647830	1366	1366	1366	1366	0
17	20241018	190200	58647830	1366	1366	1366	1366	0
18	20241018	190100	58647830	1366	1366	1366	1366	0
19	20241018	190000	58647830	1366	1366	1366	1366	0
20	20241018	185900	58647830	1366	1366	1366	1366	0
21	20241018	185800	58647830	1366	1366	1366	1366	0
22	20241018	185700	58647830	1366	1366	1366	1366	0
23	20241018	185600	58647830	1366	1366	1366	1366	0
24	20241018	185500	58647830	1366	1366	1366	1366	0
25	20241018	185400	58647830	1366	1366	1366	1366	0
26	20241018	185300	58647830	1366	1366	1366	1366	0
27	20241018	185200	58647830	1366	1366	1366	1366	0
28	20241018	185100	58647830	1366	1366	1366	1366	0
29	20241018	185000	58647830	1366	1366	1366	1366	0
30	20241018	184900	58647830	1366	1366	1366	1366	0
31	20241018	184800	58647830	1366	1366	1366	1366	0
32	20241018	184700	58647830	1366	1366	1366	1366	1341
33	20241018	184600	58647830	1366	1366	1366	1366	0
34	20241018	184500	58647830	1366	1366	1366	1366	0
35	20241018	184400	58647830	1366	1366	1366	1366	0
36	20241018	184300	58647830	1366	1366	1366	1366	0
37	20241018	184200	58647830	1366	1366	1366	1366	0
38	20241018	184100	58647830	1366	1366	1366	1366	0
39	20241018	184000	58647830	1366	1366	1366	1366	0
40	20241018	183900	58647830	1366	1366	1366	1366	0
41	20241018	183800	58647830	1366	1366	1366	1366	0
42	20241018	183700	58647830	1366	1366	1366	1366	0
43	20241018	183600	58647830	1366	1366	1366	1366	0
44	20241018	183500	58647830	1366	1366	1366	1366	0
45	20241018	183400	58647830	1366	1366	1366	1366	0
46	20241018	183300	58647830	1366	1366	1366	1366	0
47	20241018	183200	58647830	1366	1366	1366	1366	0
48	20241018	183100	58647830	1366	1366	1366	1366	0
49	20241018	183000	58647830	1366	1366	1366	1366	0
50	20241018	182900	58647830	1366	1366	1366	1366	0
51	20241018	182800	58647830	1366	1366	1366	1366	0
52	20241018	182700	58647830	1366	1366	1366	1366	0
53	20241018	182600	58647830	1366	1366	1366	1366	0
54	20241018	182500	58647830	1366	1366	1366	1366	0
55	20241018	182400	58647830	1366	1366	1366	1366	0
56	20241018	182300	58647830	1366	1366	1366	1366	0
57	20241018	182200	58647830	1366	1366	1366	1366	0
58	20241018	182100	58647830	1366	1366	1366	1366	0
59	20241018	182000	58647830	1366	1366	1366	1366	0
60	20241018	181900	58647830	1366	1366	1366	1366	0
61	20241018	181800	58647830	1366	1366	1366	1366	0
62	20241018	181700	58647830	1366	1366	1366	1366	1341
63	20241018	181600	58647830	1366	1366	1366	1366	0
64	20241018	181500	58647830	1366	1366	1366	1366	0
65	20241018	181400	58647830	1366	1366	1366	1366	0
66	20241018	181300	58647830	1366	1366	1366	1366	0
67	20241018	181200	58647830	1366	1366	1366	1366	0
68	20241018	181100	58647830	1366	1366	1366	1366	0
69	20241018	181000	58647830	1366	1366	1366	1366	0
70	20241018	180900	58647830	1366	1366	1366	1366	0
71	20241018	180800	58647830	1366	1366	1366	1366	0
72	20241018	180700	58647830	1366	1366	1366	1366	0
73	20241018	180600	58647830	1366	1366	1366	1366	0
74	20241018	180500	58647830	1366	1366	1366	1366	0
75	20241018	180400	58647830	1366	1366	1366	1366	0
76	20241018	180300	58647830	1366	1366	1366	1366	0
77	20241018	180200	58647830	1366	1366	1366	1366	0
78	20241018	180100	58647830	1366	1366	1366	1366	0
79	20241018	180000	58647830	1366	1366	1366	1366	0
80	20241018	175900	58647830	1366	1366	1366	1366	0
81	20241018	175800	58647830	1366	1366	1366	1366	0
82	20241018	175700	58647830	1366	1366	1366	1366	0
83	20241018	175600	58647830	1366	1366	1366	1366	0
84	20241018	175500	58647830	1366	1366	1366	1366	0
85	20241018	175400	58647830	1366	1366	1366	1366	0
86	20241018	175300	58647830	1366	1366	1366	1366	0
87	20241018	175200	58647830	1366	1366	1366	1366	0
88	20241018	175100	58647830	1366	1366	1366	1366	0
89	20241018	175000	58647830	1366	1366	1366	1366	0
90	20241018	174900	58647830	1366	1366	1366	1366	0
91	20241018	174800	58647830	1366	1366	1366	1366	0
92	20241018	174700	58647830	1366	1366	1366	1366	1341
93	20241018	174600	58647830	1366	1366	1366	1366	0
94	20241018	174500	58647830	1366	1366	1366	1366	0
95	20241018	174400	58647830	1366	1366	1366	1366	0
96	20241018	174300	58647830	1366	1366	1366	1366	0
97	20241018	174200	58647830	1366	1366	1366	1366	0
98	20241018	174100	58647830	1366	1366	1366	1366	0
99	20241018	174000	58647830	1366	1366	1366	1366	0
100	20241018	173900	58647830	1366	1366	1366	1366	0
101	20241018	173800	58647830	1366	1366	1366	1366	0
102	20241018	173700	58647830	1366	1366	1366	1366	0
103	20241018	173600	58647830	1366	1366	1366	1366	0
104	20241018	173500	58647830	1366	1366	1366	1366	0
105	20241018	173400	58647830	1366	1366	1366	1366	0
106	20241018	173300	58647830	1366	1366	1366	1366	0
107	20241018	173200	58647830	1366	1366	1366	1366	0
108	20241018	173100	58647830	1366	1366	1366	1366	0
109	20241018	173000	58647830	1366	1366	1366	1366	0
110	20241018	172900	58647830	1366	1366	1366	1366	0
111	20241018	172800	58647830	1366	1366	1366	1366	0
112	20241018	172700	58647830	1366	1366	1366	1366	0
113	20241018	172600	58647830	1366	1366	1366	1366	0
114	20241018	172500	58647830	1366	1366	1366	1366	0
115	20241018	172400	58647830	1366	1366	1366	1366	0
116	20241018	172300	58647830	1366	1366	1366	1366	0
117	20241018	172200	58647830	1366	1366	1366	1366	0
118	20241018	172100	58647830	1366	1366	1366	1366	0
119	20241018	172000	58647830	1366	1366	1366	1366	0
120	20241018	171900	58647830	1366	1366	1366	1366	0
121	20241018	171800	58647830	1366	1366	1366	1366	0
122	20241018	171700	58647830	1366	1366	1366	1366	1341
123	20241018	171600	58647830	1366	1366	1366	1366	0
124	20241018	171500	58647830	1366	1366	1366	1366	0
125	20241018	171400	58647830	1366	1366	1366	1366	0
126	20241018	171300	58647830	1366	1366	1366	1366	0
127	20241018	171200	58647830	1366	1366	1366	1366	0
128	20241018	171100	58647830	1366	1366	1366	1366	0
129	20241018	171000	58647830	1366	1366	1366	1366	0
130	20241018	170900	58647830	1366	1366	1366	1366	0
131	20241018	170800	58647830	1366	1366	1366	1366	0
132	20241018	170700	58647830	1366	1366	1366	1366	0
133	20241018	170600	58647830	1366	1366	1366	1366	0
134	20241018	170500	58647830	1366	1366	1366	1366	0
135	20241018	170400	58647830	1366	1366	1366	1366	0
136	20241018	170300	58647830	1366	1366	1366	1366	0
137	20241018	170200	58647830	1366	1366	1366	1366	0
138	20241018	170100	58647830	1366	1366	1366	1366	0
139	20241018	170000	58647830	1366	1366	1366	1366	0
140	20241018	165900	58647830	1366	1366	1366	1366	0
141	20241018	165800	58647830	1366	1366	1366	1366	0
142	20241018	165700	58647830	1366	1366	1366	1366	0
143	20241018	165600	58647830	1366	1366	1366	1366	0
144	20241018	165500	58647830	1366	1366	1366	1366	0
145	20241018	165400	58647830	1366	1366	1366	1366	0
146	20241018	165300	58647830	1366	1366	1366	1366	0
147	20241018	165200	58647830	1366	1366	1366	1366	0
148	20241018	165100	58647830	1366	1366	1366	1366	0
149	20241018	165000	58647830	1366	1366	1366	1366	0
150	20241018	164900	58647830	1366	1366	1366	1366	0
151	20241018	164800	58647830	1366	1366	1366	1366	0
152	20241018	164700	58647830	1366	1366	1366	1366	1341
153	20241018	164600	58647830	1366	1366	1366	1366	0
154	20241018	164500	58647830	1366	1366	1366	1366	0
155	20241018	164400	58647830	1366	1366	1366	1366	0
156	20241018	164300	58647830	1366	1366	1366	1366	0
157	20241018	164200	58647830	1366	1366	1366	1366	0
158	20241018	164100	58647830	1366	1366	1366	1366	0
159	20241018	164000	58647830	1366	1366	1366	1366	0
160	20241018	163900	58647830	1366	1366	1366	1366	0
161	20241018	163800	58647830	1366	1366	1366	1366	0
162	20241018	163700	58647830	1366	1366	1366	1366	0
163	20241018	163600	58647830	1366	1366	1366	1366	0
164	20241018	163500	58647830	1366	1366	1366	1366	0
165	20241018	163400	58647830	1366	1366	1366	1366	0
166	20241018	163300	58647830	1366	1366	1366	1366	0
167	20241018	163200	58647830	1366	1366	1366	1366	0
168	20241018	163100	58647830	1366	1366	1366	1366	0
169	20241018	163000	58647830	1366	1366	1366	1366	0
170	20241018	162900	58647830	1366	1366	1366	1366	0
171	20241018	162800	58647830	1366	1366	1366	1366	0
172	20241018	162700	58647830	1366	1366	1366	1366	0
173	20241018	162600	58647830	1366	1366	1366	1366	0
174	20241018	162500	58647830	1366	1366	1366	1366	0
175	20241018	162400	58647830	1366	1366	1366	1366	0
176	20241018	162300	58647830	1366	1366	1366	1366	0
177	20241018	162200	58647830	1366	1366	1366	1366	0
178	20241018	162100	58647830	1366	1366	1366	1366	0
179	20241018	162000	58647830	1366	1366	1366	1366	0
180	20241018	161900	58647830	1366	1366	1366	1366	0
181	20241018	161800	58647830	1366	1366	1366	1366	0
182	20241018	161700	58647830	1366	1366	1366	1366	1341
183	20241018	161600	58647830	1366	1366	1366	1366	0
184	20241018	161500	58647830	1366	1366	1366	1366	0
185	20241018	161400	58647830	1366	1366	1366	1366	0
186	20241018	161300	58647830	1366	1366	1366	1366	0
187	20241018	161200	58647830	1366	1366	1366	1366	0
188	20241018	161100	58647830	1366	1366	1366	1366	0
189	20241018	161000	58647830	1366	1366	1366	1366	0
190	20241018	160900	58647830	1366	1366	1366	1366	0
191	20241018	160800	58647830	1366	1366	1366	1366	0
192	20241018	160700	58647830	1366	1366	1366	1366	0
193	20241018	160600	58647830	1366	1366	1366	1366	0
194	20241018	160500	58647830	1366	1366	1366	1366	0
195	20241018	160400	58647830	1366	1366	1366	1366	0
196	20241018	160300	58647830	1366	1366	1366	1366	0
197	20241018	160200	58647830	1366	1366	1366	1366	0
198	20241018	160100	58647830	1366	1366	1366	1366	0
199	20241018	160000	58647830	1366	1366	1366	1366	0
200	20241018	155900	58647830	1366	1366	1366	1366	0
201	20241018	155800	58647830	1366	1366	1366	1366	0
202	20241018	155700	58647830	1366	1366	1366	1366	0
203	20241018	155600	58647830	1366	1366	1366	1366	0
204	20241018	155500	58647830	1366	1366	1366	1366	0
205	20241018	155400	58647830	1366	1366	1366	1366	0
206	20241018	155300	58647830	1366	1366	1366	1366	0
207	20241018	155200	58647830	1366	1366	1366	1366	0
208	20241018	155100	58647830	1366	1366	1366	1366	0
209	20241018	155000	58647830	1366	1366	1366	1366	0
210	20241018	154900	58647830	1366	1366	1366	1366	0
211	20241018	154800	58647830	1366	1366	1366	1366	0
212	20241018	154700	58647830	1366	1366	1366	1366	1341
213	20241018	154600	58647830	1366	1366	1366	1366	0
214	20241018	154500	58647830	1366	1366	1366	1366	0
215	20241018	154400	58647830	1366	1366	1366	1366	0
216	20241018	154300	58647830	1366	1366	1366	1366	0
217	20241018	154200	58647830	1366	1366	1366	1366	0
218	20241018	154100	58647830	1366	1366	1366	1366	0
219	20241018	154000	58647830	1366	1366	1366	1366	0
220	20241018	153900	58647830	1366	1366	1366	1366	0
221	20241018	153800	58647830	1366	1366	1366	1366	0
222	20241018	153700	58647830	1366	1366	1366	1366	0
223	20241018	153600	58647830	1366	1366	1366	1366	0
224	20241018	153500	58647830	1366	1366	1366	1366	0
225	20241018	153400	58647830	1366	1366	1366	1366	0
226	20241018	153300	58647830	1366	1366	1366	1366	0
227	20241018	153200	58647830	1366	1366	1366	1366	0
228	20241018	153100	58647830	1366	1366	1366	1366	0
229	20241018	153000	58647830	1366	1366	1366	1366	1341
230	20241018	152900	56816024	1367	1367	1367	1367	0
231	20241018	152800	56816024	1367	1367	1367	1367	0
232	20241018	152700	56816024	1367	1367	1367	1367	0
233	20241018	152600	56816024	1367	1367	1367	1367	0
234	20241018	152500	56816024	1367	1367	1367	1367	0
235	20241018	152400	56816024	1367	1367	1367	1367	0
236	20241018	152300	56816024	1367	1367	1367	1367	0
237	20241018	152200	56816024	1367	1367	1367	1367	0
238	20241018	152100	56816024	1367	1367	1367	1367	0
239	20241018	152000	56816024	1367	1367	1367	1367	0
240	20241018	151900	56816024	1367	1367	1368	1367	184
241	20241018	151800	56564398	1367	1366	1367	1364	361
242	20241018	151700	56071322	1364	1364	1364	1364	20
243	20241018	151600	56044042	1364	1364	1364	1362	1151
244	20241018	151500	54475078	1362	1362	1362	1362	550
245	20241018	151400	53725978	1362	1362	1362	1362	3320
246	20241018	151300	49204138	1362	1362	1362	1362	0
247	20241018	151200	49204138	1362	1362	1362	1362	0
248	20241018	151100	49204138	1362	1362	1362	1362	0
249	20241018	151000	49204138	1362	1362	1362	1362	0
250	20241018	150900	49204138	1362	1362	1362	1362	0
251	20241018	150800	49204138	1362	1362	1362	1362	0
252	20241018	150700	49204138	1362	1362	1362	1362	0
253	20241018	150600	49204138	1362	1362	1362	1362	0
254	20241018	150500	49204138	1362	1362	1362	1362	31
255	20241018	150400	49161916	1362	1362	1362	1362	9
256	20241018	150300	49149658	1368	1368	1368	1368	5
257	20241018	150200	49142818	1362	1362	1362	1362	0
258	20241018	150100	49142818	1362	1362	1362	1362	0
259	20241018	150000	49142818	1362	1362	1362	1362	0
260	20241018	145900	49142818	1362	1368	1368	1362	1149
261	20241018	145800	47571712	1368	1368	1368	1368	557
262	20241018	145700	46809736	1368	1368	1368	1368	0
263	20241018	145600	46809736	1368	1368	1368	1368	0
264	20241018	145500	46809736	1368	1368	1368	1368	0
265	20241018	145400	46809736	1368	1368	1368	1368	400
266	20241018	145300	46262536	1368	1368	1368	1368	2063
267	20241018	145200	43440352	1368	1366	1368	1366	1978
268	20241018	145100	40737614	1362	1362	1362	1362	0
269	20241018	145000	40737614	1362	1364	1366	1362	924
270	20241018	144900	39477422	1362	1359	1362	1359	873
271	20241018	144800	38289449	1358	1358	1358	1358	180
272	20241018	144700	38045009	1358	1358	1358	1358	0
273	20241018	144600	38045009	1358	1357	1358	1357	251
274	20241018	144500	37704165	1358	1354	1358	1354	144
275	20241018	144400	37509121	1355	1355	1355	1355	0
276	20241018	144300	37509121	1355	1355	1355	1355	0
277	20241018	144200	37509121	1355	1355	1355	1355	0
278	20241018	144100	37509121	1355	1355	1355	1355	0
279	20241018	144000	37509121	1355	1355	1355	1355	0
280	20241018	143900	37509121	1355	1355	1355	1355	0
281	20241018	143800	37509121	1355	1355	1355	1355	0
282	20241018	143700	37509121	1355	1355	1355	1355	0
283	20241018	143600	37509121	1355	1355	1355	1355	0
284	20241018	143500	37509121	1355	1355	1355	1355	0
285	20241018	143400	37509121	1355	1355	1355	1355	0
286	20241018	143300	37509121	1355	1355	1355	1355	0
287	20241018	143200	37509121	1355	1355	1355	1355	0
288	20241018	143100	37509121	1355	1355	1355	1355	0
289	20241018	143000	37509121	1355	1355	1355	1355	0
290	20241018	142900	37509121	1355	1355	1355	1355	0
291	20241018	142800	37509121	1355	1355	1355	1355	0
292	20241018	142700	37509121	1355	1355	1355	1355	0
293	20241018	142600	37509121	1355	1355	1355	1355	0
294	20241018	142500	37509121	1355	1355	1355	1355	0
295	20241018	142400	37509121	1355	1355	1355	1355	2
296	20241018	142300	37506411	1348	1349	1349	1348	5920
297	20241018	142200	29522342	1349	1351	1351	1349	3540
298	20241018	142100	24745456	1352	1352	1352	1352	23
299	20241018	142000	24714360	1355	1355	1355	1355	0
300	20241018	141900	24714360	1355	1355	1355	1355	0
301	20241018	141800	24714360	1355	1355	1355	1355	0
302	20241018	141700	24714360	1355	1355	1355	1355	4476
303	20241018	141600	18649380	1351	1351	1351	1351	0
304	20241018	141500	18649380	1351	1351	1351	1351	0
305	20241018	141400	18649380	1351	1351	1351	1351	0
306	20241018	141300	18649380	1351	1351	1351	1351	0
307	20241018	141200	18649380	1351	1351	1351	1351	0
308	20241018	141100	18649380	1351	1351	1351	1351	0
309	20241018	141000	18649380	1351	1351	1351	1351	0
310	20241018	140900	18649380	1351	1351	1351	1351	0
311	20241018	140800	18649380	1351	1351	1351	1351	0
312	20241018	140700	18649380	1351	1351	1351	1351	0
313	20241018	140600	18649380	1351	1351	1351	1351	0
314	20241018	140500	18649380	1351	1351	1351	1351	0
315	20241018	140400	18649380	1351	1351	1351	1351	0
316	20241018	140300	18649380	1351	1351	1351	1351	0
317	20241018	140200	18649380	1351	1351	1351	1351	0
318	20241018	140100	18649380	1351	1351	1351	1351	0
319	20241018	140000	18649380	1351	1351	1351	1351	0
320	20241018	135900	18649380	1351	1351	1351	1351	1
321	20241018	135800	18648029	1356	1356	1356	1356	0
322	20241018	135700	18648029	1356	1356	1356	1356	0
323	20241018	135600	18648029	1356	1356	1356	1356	0
324	20241018	135500	18648029	1356	1356	1356	1356	0
325	20241018	135400	18648029	1356	1356	1356	1356	1
326	20241018	135300	18646673	1350	1350	1350	1350	0
327	20241018	135200	18646673	1350	1350	1350	1350	0
328	20241018	135100	18646673	1350	1350	1350	1350	0
329	20241018	135000	18646673	1350	1350	1350	1350	10
330	20241018	134900	18633173	1350	1350	1350	1350	95
331	20241018	134800	18504923	1350	1350	1350	1350	0
332	20241018	134700	18504923	1350	1350	1350	1350	0
333	20241018	134600	18504923	1350	1350	1350	1350	0
334	20241018	134500	18504923	1350	1351	1351	1350	1526
335	20241018	134400	16444563	1351	1352	1352	1351	1182
336	20241018	134300	14847546	1356	1356	1356	1356	0
337	20241018	134200	14847546	1356	1356	1356	1356	0
338	20241018	134100	14847546	1356	1356	1356	1356	0
339	20241018	134000	14847546	1356	1356	1356	1356	0
340	20241018	133900	14847546	1356	1356	1356	1356	0
341	20241018	133800	14847546	1356	1356	1356	1356	0
342	20241018	133700	14847546	1356	1353	1356	1352	520
343	20241018	133600	14144262	1357	1357	1357	1357	0
344	20241018	133500	14144262	1357	1357	1357	1357	0
345	20241018	133400	14144262	1357	1357	1357	1357	0
346	20241018	133300	14144262	1357	1357	1357	1357	0
347	20241018	133200	14144262	1357	1357	1357	1357	0
348	20241018	133100	14144262	1357	1357	1357	1357	0
349	20241018	133000	14144262	1357	1357	1357	1357	0
350	20241018	132900	14144262	1357	1357	1357	1357	450
351	20241018	132800	13533612	1358	1358	1358	1358	0
352	20241018	132700	13533612	1358	1358	1358	1358	0
353	20241018	132600	13533612	1358	1358	1358	1358	0
354	20241018	132500	13533612	1358	1358	1358	1358	0
355	20241018	132400	13533612	1358	1358	1358	1358	0
356	20241018	132300	13533612	1358	1358	1358	1358	0
357	20241018	132200	13533612	1358	1358	1358	1358	0
358	20241018	132100	13533612	1358	1358	1358	1358	0
359	20241018	132000	13533612	1358	1356	1358	1356	148
360	20241018	131900	13332678	1358	1358	1358	1358	0
361	20241018	131800	13332678	1358	1358	1358	1358	0
362	20241018	131700	13332678	1358	1358	1358	1358	0
363	20241018	131600	13332678	1358	1358	1358	1358	0
364	20241018	131500	13332678	1358	1358	1358	1358	0
365	20241018	131400	13332678	1358	1358	1358	1358	0
366	20241018	131300	13332678	1358	1358	1358	1358	0
367	20241018	131200	13332678	1358	1358	1358	1358	0
368	20241018	131100	13332678	1358	1358	1358	1358	0
369	20241018	131000	13332678	1358	1358	1358	1358	0
370	20241018	130900	13332678	1358	1358	1358	1358	1
371	20241018	130800	13331320	1352	1352	1352	1352	0
372	20241018	130700	13331320	1352	1352	1352	1352	0
373	20241018	130600	13331320	1352	1352	1352	1352	0
374	20241018	130500	13331320	1352	1352	1352	1352	0
375	20241018	130400	13331320	1352	1352	1352	1352	0
376	20241018	130300	13331320	1352	1354	1354	1352	800
377	20241018	130200	12249145	1358	1358	1358	1358	0
378	20241018	130100	12249145	1358	1358	1358	1358	0
379	20241018	130000	12249145	1358	1358	1358	1358	0
380	20241018	125900	12249145	1358	1358	1358	1358	500
381	20241018	125800	11570145	1354	1354	1354	1354	0
382	20241018	125700	11570145	1354	1354	1354	1354	200
383	20241018	125600	11299345	1354	1354	1354	1354	0
384	20241018	125500	11299345	1354	1354	1354	1354	21
385	20241018	125400	11270911	1359	1359	1359	1359	0
386	20241018	125300	11270911	1359	1359	1359	1359	0
387	20241018	125200	11270911	1359	1359	1359	1359	0
388	20241018	125100	11270911	1359	1359	1359	1359	0
389	20241018	125000	11270911	1359	1359	1359	1359	0
390	20241018	124900	11270911	1359	1359	1359	1359	350
391	20241018	124800	10795261	1360	1360	1360	1360	0
392	20241018	124700	10795261	1360	1360	1360	1360	0
393	20241018	124600	10795261	1360	1360	1360	1360	0
394	20241018	124500	10795261	1360	1360	1360	1360	0
395	20241018	124400	10795261	1360	1360	1360	1360	0
396	20241018	124300	10795261	1360	1360	1360	1360	1
397	20241018	124200	10793901	1360	1360	1360	1360	0
398	20241018	124100	10793901	1360	1360	1360	1360	0
399	20241018	124000	10793901	1360	1356	1360	1356	10
400	20241018	123900	10780317	1355	1355	1355	1355	0
401	20241018	123800	10780317	1355	1355	1355	1355	0
402	20241018	123700	10780317	1355	1355	1355	1355	0
403	20241018	123600	10780317	1355	1355	1355	1355	0
404	20241018	123500	10780317	1355	1355	1355	1355	0
405	20241018	123400	10780317	1355	1355	1355	1355	0
406	20241018	123300	10780317	1355	1355	1355	1355	0
407	20241018	123200	10780317	1355	1355	1355	1355	13
408	20241018	123100	10762702	1356	1356	1356	1356	10
409	20241018	123000	10749142	1360	1360	1360	1360	0
410	20241018	122900	10749142	1360	1360	1360	1360	0
411	20241018	122800	10749142	1360	1360	1360	1360	0
412	20241018	122700	10749142	1360	1360	1360	1360	0
413	20241018	122600	10749142	1360	1360	1360	1360	0
414	20241018	122500	10749142	1360	1360	1360	1360	0
415	20241018	122400	10749142	1360	1360	1360	1360	0
416	20241018	122300	10749142	1360	1360	1360	1360	0
417	20241018	122200	10749142	1360	1360	1360	1360	0
418	20241018	122100	10749142	1360	1360	1360	1360	0
419	20241018	122000	10749142	1360	1360	1360	1360	0
420	20241018	121900	10749142	1360	1360	1360	1360	0
421	20241018	121800	10749142	1360	1360	1360	1360	0
422	20241018	121700	10749142	1360	1360	1360	1360	0
423	20241018	121600	10749142	1360	1360	1360	1360	0
424	20241018	121500	10749142	1360	1360	1360	1360	0
425	20241018	121400	10749142	1360	1360	1360	1360	1
426	20241018	121300	10747782	1360	1360	1360	1360	0
427	20241018	121200	10747782	1360	1360	1360	1360	10
428	20241018	121100	10734182	1355	1355	1355	1355	0
429	20241018	121000	10734182	1355	1355	1355	1355	0
430	20241018	120900	10734182	1355	1355	1355	1355	0
431	20241018	120800	10734182	1355	1355	1355	1355	0
432	20241018	120700	10734182	1355	1355	1355	1355	203
433	20241018	120600	10459117	1360	1360	1360	1360	0
434	20241018	120500	10459117	1360	1360	1360	1360	0
435	20241018	120400	10459117	1360	1360	1360	1360	0
436	20241018	120300	10459117	1360	1360	1360	1360	0
437	20241018	120200	10459117	1360	1360	1360	1360	0
438	20241018	120100	10459117	1360	1360	1360	1360	0
439	20241018	120000	10459117	1360	1360	1360	1360	0
440	20241018	115900	10459117	1360	1360	1360	1360	0
441	20241018	115800	10459117	1360	1360	1360	1360	0
442	20241018	115700	10459117	1360	1360	1360	1360	0
443	20241018	115600	10459117	1360	1360	1360	1360	0
444	20241018	115500	10459117	1360	1360	1360	1360	0
445	20241018	115400	10459117	1360	1360	1360	1360	0
446	20241018	115300	10459117	1360	1360	1360	1360	0
447	20241018	115200	10459117	1360	1360	1360	1360	0
448	20241018	115100	10459117	1360	1360	1360	1360	0
449	20241018	115000	10459117	1360	1360	1360	1360	0
450	20241018	114900	10459117	1360	1360	1360	1360	0
451	20241018	114800	10459117	1360	1360	1360	1360	5
452	20241018	114700	10452317	1360	1360	1360	1360	0
453	20241018	114600	10452317	1360	1360	1360	1360	0
454	20241018	114500	10452317	1360	1358	1360	1358	150
455	20241018	114400	10248531	1357	1357	1357	1357	0
456	20241018	114300	10248531	1357	1357	1358	1357	98
457	20241018	114200	10115496	1356	1357	1357	1356	74
458	20241018	114100	10015085	1356	1356	1356	1356	0
459	20241018	114000	10015085	1356	1356	1356	1356	0
460	20241018	113900	10015085	1356	1356	1356	1356	0
461	20241018	113800	10015085	1356	1356	1356	1356	33
462	20241018	113700	9970337	1352	1352	1352	1352	0
463	20241018	113600	9970337	1352	1352	1352	1352	0
464	20241018	113500	9970337	1352	1352	1352	1352	0
465	20241018	113400	9970337	1352	1352	1352	1352	0
466	20241018	113300	9970337	1352	1352	1352	1352	0
467	20241018	113200	9970337	1352	1352	1352	1352	0
468	20241018	113100	9970337	1352	1352	1352	1352	0
469	20241018	113000	9970337	1352	1352	1352	1352	0
470	20241018	112900	9970337	1352	1352	1352	1352	0
471	20241018	112800	9970337	1352	1352	1352	1352	0
472	20241018	112700	9970337	1352	1352	1352	1352	105
473	20241018	112600	9828377	1352	1352	1352	1352	0
474	20241018	112500	9828377	1352	1352	1352	1352	0
475	20241018	112400	9828377	1352	1352	1352	1352	0
476	20241018	112300	9828377	1352	1352	1352	1352	0
477	20241018	112200	9828377	1352	1352	1352	1352	0
478	20241018	112100	9828377	1352	1352	1352	1352	0
479	20241018	112000	9828377	1352	1352	1352	1352	342
480	20241018	111900	9365993	1352	1352	1352	1352	0
481	20241018	111800	9365993	1352	1352	1352	1352	0
482	20241018	111700	9365993	1352	1352	1352	1352	0
483	20241018	111600	9365993	1352	1352	1352	1352	0
484	20241018	111500	9365993	1352	1352	1352	1352	0
485	20241018	111400	9365993	1352	1352	1352	1352	0
486	20241018	111300	9365993	1352	1352	1352	1352	0
487	20241018	111200	9365993	1352	1352	1352	1352	0
488	20241018	111100	9365993	1352	1352	1352	1352	0
489	20241018	111000	9365993	1352	1352	1352	1352	0
490	20241018	110900	9365993	1352	1352	1352	1352	0
491	20241018	110800	9365993	1352	1352	1352	1352	0
492	20241018	110700	9365993	1352	1352	1352	1352	0
493	20241018	110600	9365993	1352	1352	1352	1352	0
494	20241018	110500	9365993	1352	1352	1352	1352	0
495	20241018	110400	9365993	1352	1352	1352	1352	0
496	20241018	110300	9365993	1352	1352	1352	1352	0
497	20241018	110200	9365993	1352	1352	1352	1352	0
498	20241018	110100	9365993	1352	1352	1352	1352	0
499	20241018	110000	9365993	1352	1352	1352	1352	0
500	20241018	105900	9365993	1352	1352	1352	1352	0
501	20241018	105800	9365993	1352	1352	1352	1352	250
502	20241018	105700	9027993	1352	1352	1352	1352	0
503	20241018	105600	9027993	1352	1352	1352	1352	0
504	20241018	105500	9027993	1352	1352	1352	1352	0
505	20241018	105400	9027993	1352	1352	1352	1352	350
506	20241018	105300	8554793	1358	1358	1358	1358	0
507	20241018	105200	8554793	1358	1358	1358	1358	0
508	20241018	105100	8554793	1358	1358	1358	1358	0
509	20241018	105000	8554793	1358	1358	1358	1358	0
510	20241018	104900	8554793	1358	1358	1358	1358	0
511	20241018	104800	8554793	1358	1358	1358	1358	0
512	20241018	104700	8554793	1358	1358	1358	1358	0
513	20241018	104600	8554793	1358	1358	1358	1358	0
514	20241018	104500	8554793	1358	1358	1358	1358	0
515	20241018	104400	8554793	1358	1358	1358	1358	0
516	20241018	104300	8554793	1358	1358	1358	1358	8
517	20241018	104200	8543929	1358	1358	1358	1358	0
518	20241018	104100	8543929	1358	1358	1358	1358	0
519	20241018	104000	8543929	1358	1358	1358	1358	147
520	20241018	103900	8344303	1359	1359	1359	1359	0
521	20241018	103800	8344303	1359	1359	1359	1359	10
522	20241018	103700	8330713	1352	1352	1352	1352	0
523	20241018	103600	8330713	1352	1352	1352	1352	0
524	20241018	103500	8330713	1352	1352	1352	1352	0
525	20241018	103400	8330713	1352	1352	1352	1352	0
526	20241018	103300	8330713	1352	1352	1352	1352	0
527	20241018	103200	8330713	1352	1352	1352	1352	0
528	20241018	103100	8330713	1352	1352	1352	1352	0
529	20241018	103000	8330713	1352	1352	1352	1352	0
530	20241018	102900	8330713	1352	1353	1353	1352	1052
531	20241018	102800	6908267	1354	1354	1354	1354	0
532	20241018	102700	6908267	1354	1354	1354	1354	60
533	20241018	102600	6827027	1354	1354	1354	1354	0
534	20241018	102500	6827027	1354	1354	1354	1354	0
535	20241018	102400	6827027	1354	1354	1354	1354	0
536	20241018	102300	6827027	1354	1354	1354	1354	10
537	20241018	102200	6813487	1353	1360	1360	1353	318
538	20241018	102100	6382784	1360	1360	1360	1360	0
539	20241018	102000	6382784	1360	1360	1360	1360	0
540	20241018	101900	6382784	1360	1360	1360	1360	0
541	20241018	101800	6382784	1360	1360	1360	1360	0
542	20241018	101700	6382784	1360	1360	1360	1360	0
543	20241018	101600	6382784	1360	1360	1360	1360	0
544	20241018	101500	6382784	1360	1360	1360	1360	0
545	20241018	101400	6382784	1360	1360	1360	1360	0
546	20241018	101300	6382784	1360	1360	1360	1360	0
547	20241018	101200	6382784	1360	1360	1360	1360	0
548	20241018	101100	6382784	1360	1360	1360	1360	0
549	20241018	101000	6382784	1360	1360	1360	1360	0
550	20241018	100900	6382784	1360	1360	1360	1360	0
551	20241018	100800	6382784	1360	1360	1360	1360	0
552	20241018	100700	6382784	1360	1360	1360	1360	0
553	20241018	100600	6382784	1360	1360	1360	1360	10
554	20241018	100500	6369184	1360	1360	1360	1360	0
555	20241018	100400	6369184	1360	1360	1360	1360	0
556	20241018	100300	6369184	1360	1360	1360	1360	1
557	20241018	100200	6367824	1362	1362	1362	1362	0
558	20241018	100100	6367824	1362	1362	1362	1362	0
559	20241018	100000	6367824	1362	1362	1362	1362	0
560	20241018	095900	6367824	1362	1362	1362	1362	0
561	20241018	095800	6367824	1362	1362	1362	1362	0
562	20241018	095700	6367824	1362	1362	1362	1362	5
563	20241018	095600	6361014	1364	1364	1364	1364	0
564	20241018	095500	6361014	1364	1364	1364	1364	0
565	20241018	095400	6361014	1364	1364	1364	1364	0
566	20241018	095300	6361014	1364	1364	1364	1364	0
567	20241018	095200	6361014	1364	1364	1364	1364	0
568	20241018	095100	6361014	1364	1364	1364	1364	0
569	20241018	095000	6361014	1364	1364	1364	1364	0
570	20241018	094900	6361014	1364	1364	1364	1364	0
571	20241018	094800	6361014	1364	1364	1364	1364	0
572	20241018	094700	6361014	1364	1364	1364	1364	0
573	20241018	094600	6361014	1364	1364	1364	1364	0
574	20241018	094500	6361014	1364	1364	1364	1364	0
575	20241018	094400	6361014	1364	1364	1364	1364	0
576	20241018	094300	6361014	1364	1364	1364	1364	0
577	20241018	094200	6361014	1364	1364	1364	1364	0
578	20241018	094100	6361014	1364	1364	1364	1364	0
579	20241018	094000	6361014	1364	1364	1364	1364	0
580	20241018	093900	6361014	1364	1364	1364	1364	0
581	20241018	093800	6361014	1364	1364	1364	1364	0
582	20241018	093700	6361014	1364	1364	1364	1364	0
583	20241018	093600	6361014	1364	1364	1364	1364	0
584	20241018	093500	6361014	1364	1364	1364	1364	1
585	20241018	093400	6359650	1364	1364	1364	1364	2
586	20241018	093300	6356922	1365	1351	1365	1351	13
587	20241018	093200	6339246	1360	1353	1360	1351	1098
588	20241018	093100	4854786	1358	1358	1358	1358	0
589	20241018	093000	4854786	1358	1358	1358	1358	10
590	20241018	092900	4841206	1352	1352	1352	1352	0
591	20241018	092800	4841206	1352	1352	1352	1352	0
592	20241018	092700	4841206	1352	1352	1352	1352	0
593	20241018	092600	4841206	1352	1352	1352	1352	0
594	20241018	092500	4841206	1352	1352	1352	1352	0
595	20241018	092400	4841206	1352	1352	1352	1352	1
596	20241018	092300	4839854	1351	1351	1351	1351	0
597	20241018	092200	4839854	1351	1351	1351	1351	300
598	20241018	092100	4434554	1350	1350	1350	1350	0
599	20241018	092000	4434554	1350	1350	1350	1350	0
600	20241018	091900	4434554	1350	1350	1350	1350	1
601	20241018	091800	4433204	1351	1351	1351	1351	7
602	20241018	091700	4423747	1351	1356	1356	1351	791
603	20241018	091600	3352131	1356	1356	1356	1356	1023
604	20241018	091500	1964943	1359	1359	1359	1359	0
605	20241018	091400	1964943	1359	1359	1359	1359	0
606	20241018	091300	1964943	1359	1359	1359	1359	1
607	20241018	091200	1963584	1350	1350	1350	1350	0
608	20241018	091100	1963584	1350	1350	1350	1350	102
609	20241018	091000	1825884	1350	1350	1350	1350	0
610	20241018	090900	1825884	1350	1350	1350	1350	0
611	20241018	090800	1825884	1350	1350	1350	1350	31
612	20241018	090700	1784034	1348	1348	1348	1348	0
613	20241018	090600	1784034	1348	1348	1348	1348	0
614	20241018	090500	1784034	1348	1349	1349	1348	122
615	20241018	090400	1619554	1376	1376	1376	1376	0
616	20241018	090300	1619554	1376	1372	1376	1372	1000
617	20241018	090200	244129	1376	1376	1376	1376	0
618	20241018	090100	244129	1376	1376	1376	1376	104
619	20241018	090000	101025	1347	1347	1347	1347	75