KissMeData/033250/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191700	48290748	1362	1362	1362	1362	505
3	20241021	191600	48290748	1362	1362	1362	1362	0
4	20241021	191500	48290748	1362	1362	1362	1362	0
5	20241021	191400	48290748	1362	1362	1362	1362	0
6	20241021	191300	48290748	1362	1362	1362	1362	0
7	20241021	191200	48290748	1362	1362	1362	1362	0
8	20241021	191100	48290748	1362	1362	1362	1362	0
9	20241021	191000	48290748	1362	1362	1362	1362	0
10	20241021	190900	48290748	1362	1362	1362	1362	0
11	20241021	190800	48290748	1362	1362	1362	1362	0
12	20241021	190700	48290748	1362	1362	1362	1362	0
13	20241021	190600	48290748	1362	1362	1362	1362	0
14	20241021	190500	48290748	1362	1362	1362	1362	0
15	20241021	190400	48290748	1362	1362	1362	1362	0
16	20241021	190300	48290748	1362	1362	1362	1362	0
17	20241021	190200	48290748	1362	1362	1362	1362	0
18	20241021	190100	48290748	1362	1362	1362	1362	0
19	20241021	190000	48290748	1362	1362	1362	1362	0
20	20241021	185900	48290748	1362	1362	1362	1362	0
21	20241021	185800	48290748	1362	1362	1362	1362	0
22	20241021	185700	48290748	1362	1362	1362	1362	0
23	20241021	185600	48290748	1362	1362	1362	1362	0
24	20241021	185500	48290748	1362	1362	1362	1362	0
25	20241021	185400	48290748	1362	1362	1362	1362	0
26	20241021	185300	48290748	1362	1362	1362	1362	0
27	20241021	185200	48290748	1362	1362	1362	1362	0
28	20241021	185100	48290748	1362	1362	1362	1362	0
29	20241021	185000	48290748	1362	1362	1362	1362	0
30	20241021	184900	48290748	1362	1362	1362	1362	0
31	20241021	184800	48290748	1362	1362	1362	1362	0
32	20241021	184700	48290748	1362	1362	1362	1362	505
33	20241021	184600	48290748	1362	1362	1362	1362	0
34	20241021	184500	48290748	1362	1362	1362	1362	0
35	20241021	184400	48290748	1362	1362	1362	1362	0
36	20241021	184300	48290748	1362	1362	1362	1362	0
37	20241021	184200	48290748	1362	1362	1362	1362	0
38	20241021	184100	48290748	1362	1362	1362	1362	0
39	20241021	184000	48290748	1362	1362	1362	1362	0
40	20241021	183900	48290748	1362	1362	1362	1362	0
41	20241021	183800	48290748	1362	1362	1362	1362	0
42	20241021	183700	48290748	1362	1362	1362	1362	0
43	20241021	183600	48290748	1362	1362	1362	1362	0
44	20241021	183500	48290748	1362	1362	1362	1362	0
45	20241021	183400	48290748	1362	1362	1362	1362	0
46	20241021	183300	48290748	1362	1362	1362	1362	0
47	20241021	183200	48290748	1362	1362	1362	1362	0
48	20241021	183100	48290748	1362	1362	1362	1362	0
49	20241021	183000	48290748	1362	1362	1362	1362	0
50	20241021	182900	48290748	1362	1362	1362	1362	0
51	20241021	182800	48290748	1362	1362	1362	1362	0
52	20241021	182700	48290748	1362	1362	1362	1362	0
53	20241021	182600	48290748	1362	1362	1362	1362	0
54	20241021	182500	48290748	1362	1362	1362	1362	0
55	20241021	182400	48290748	1362	1362	1362	1362	0
56	20241021	182300	48290748	1362	1362	1362	1362	0
57	20241021	182200	48290748	1362	1362	1362	1362	0
58	20241021	182100	48290748	1362	1362	1362	1362	0
59	20241021	182000	48290748	1362	1362	1362	1362	0
60	20241021	181900	48290748	1362	1362	1362	1362	0
61	20241021	181800	48290748	1362	1362	1362	1362	0
62	20241021	181700	48290748	1362	1362	1362	1362	505
63	20241021	181600	48290748	1362	1362	1362	1362	0
64	20241021	181500	48290748	1362	1362	1362	1362	0
65	20241021	181400	48290748	1362	1362	1362	1362	0
66	20241021	181300	48290748	1362	1362	1362	1362	0
67	20241021	181200	48290748	1362	1362	1362	1362	0
68	20241021	181100	48290748	1362	1362	1362	1362	0
69	20241021	181000	48290748	1362	1362	1362	1362	0
70	20241021	180900	48290748	1362	1362	1362	1362	0
71	20241021	180800	48290748	1362	1362	1362	1362	0
72	20241021	180700	48290748	1362	1362	1362	1362	0
73	20241021	180600	48290748	1362	1362	1362	1362	0
74	20241021	180500	48290748	1362	1362	1362	1362	0
75	20241021	180400	48290748	1362	1362	1362	1362	0
76	20241021	180300	48290748	1362	1362	1362	1362	0
77	20241021	180200	48290748	1362	1362	1362	1362	0
78	20241021	180100	48290748	1362	1362	1362	1362	0
79	20241021	180000	48290748	1362	1362	1362	1362	0
80	20241021	175900	48290748	1362	1362	1362	1362	0
81	20241021	175800	48290748	1362	1362	1362	1362	0
82	20241021	175700	48290748	1362	1362	1362	1362	0
83	20241021	175600	48290748	1362	1362	1362	1362	0
84	20241021	175500	48290748	1362	1362	1362	1362	0
85	20241021	175400	48290748	1362	1362	1362	1362	0
86	20241021	175300	48290748	1362	1362	1362	1362	0
87	20241021	175200	48290748	1362	1362	1362	1362	0
88	20241021	175100	48290748	1362	1362	1362	1362	0
89	20241021	175000	48290748	1362	1362	1362	1362	0
90	20241021	174900	48290748	1362	1362	1362	1362	0
91	20241021	174800	48290748	1362	1362	1362	1362	0
92	20241021	174700	48290748	1362	1362	1362	1362	505
93	20241021	174600	48290748	1362	1362	1362	1362	0
94	20241021	174500	48290748	1362	1362	1362	1362	0
95	20241021	174400	48290748	1362	1362	1362	1362	0
96	20241021	174300	48290748	1362	1362	1362	1362	0
97	20241021	174200	48290748	1362	1362	1362	1362	0
98	20241021	174100	48290748	1362	1362	1362	1362	0
99	20241021	174000	48290748	1362	1362	1362	1362	0
100	20241021	173900	48290748	1362	1362	1362	1362	0
101	20241021	173800	48290748	1362	1362	1362	1362	0
102	20241021	173700	48290748	1362	1362	1362	1362	0
103	20241021	173600	48290748	1362	1362	1362	1362	0
104	20241021	173500	48290748	1362	1362	1362	1362	0
105	20241021	173400	48290748	1362	1362	1362	1362	0
106	20241021	173300	48290748	1362	1362	1362	1362	0
107	20241021	173200	48290748	1362	1362	1362	1362	0
108	20241021	173100	48290748	1362	1362	1362	1362	0
109	20241021	173000	48290748	1362	1362	1362	1362	0
110	20241021	172900	48290748	1362	1362	1362	1362	0
111	20241021	172800	48290748	1362	1362	1362	1362	0
112	20241021	172700	48290748	1362	1362	1362	1362	0
113	20241021	172600	48290748	1362	1362	1362	1362	0
114	20241021	172500	48290748	1362	1362	1362	1362	0
115	20241021	172400	48290748	1362	1362	1362	1362	0
116	20241021	172300	48290748	1362	1362	1362	1362	0
117	20241021	172200	48290748	1362	1362	1362	1362	0
118	20241021	172100	48290748	1362	1362	1362	1362	0
119	20241021	172000	48290748	1362	1362	1362	1362	0
120	20241021	171900	48290748	1362	1362	1362	1362	0
121	20241021	171800	48290748	1362	1362	1362	1362	0
122	20241021	171700	48290748	1362	1362	1362	1362	505
123	20241021	171600	48290748	1362	1362	1362	1362	0
124	20241021	171500	48290748	1362	1362	1362	1362	0
125	20241021	171400	48290748	1362	1362	1362	1362	0
126	20241021	171300	48290748	1362	1362	1362	1362	0
127	20241021	171200	48290748	1362	1362	1362	1362	0
128	20241021	171100	48290748	1362	1362	1362	1362	0
129	20241021	171000	48290748	1362	1362	1362	1362	0
130	20241021	170900	48290748	1362	1362	1362	1362	0
131	20241021	170800	48290748	1362	1362	1362	1362	0
132	20241021	170700	48290748	1362	1362	1362	1362	0
133	20241021	170600	48290748	1362	1362	1362	1362	0
134	20241021	170500	48290748	1362	1362	1362	1362	0
135	20241021	170400	48290748	1362	1362	1362	1362	0
136	20241021	170300	48290748	1362	1362	1362	1362	0
137	20241021	170200	48290748	1362	1362	1362	1362	0
138	20241021	170100	48290748	1362	1362	1362	1362	0
139	20241021	170000	48290748	1362	1362	1362	1362	0
140	20241021	165900	48290748	1362	1362	1362	1362	0
141	20241021	165800	48290748	1362	1362	1362	1362	0
142	20241021	165700	48290748	1362	1362	1362	1362	0
143	20241021	165600	48290748	1362	1362	1362	1362	0
144	20241021	165500	48290748	1362	1362	1362	1362	0
145	20241021	165400	48290748	1362	1362	1362	1362	0
146	20241021	165300	48290748	1362	1362	1362	1362	0
147	20241021	165200	48290748	1362	1362	1362	1362	0
148	20241021	165100	48290748	1362	1362	1362	1362	0
149	20241021	165000	48290748	1362	1362	1362	1362	0
150	20241021	164900	48290748	1362	1362	1362	1362	0
151	20241021	164800	48290748	1362	1362	1362	1362	0
152	20241021	164700	48290748	1362	1362	1362	1362	505
153	20241021	164600	48290748	1362	1362	1362	1362	0
154	20241021	164500	48290748	1362	1362	1362	1362	0
155	20241021	164400	48290748	1362	1362	1362	1362	0
156	20241021	164300	48290748	1362	1362	1362	1362	0
157	20241021	164200	48290748	1362	1362	1362	1362	0
158	20241021	164100	48290748	1362	1362	1362	1362	0
159	20241021	164000	48290748	1362	1362	1362	1362	0
160	20241021	163900	48290748	1362	1362	1362	1362	0
161	20241021	163800	48290748	1362	1362	1362	1362	0
162	20241021	163700	48290748	1362	1362	1362	1362	0
163	20241021	163600	48290748	1362	1362	1362	1362	0
164	20241021	163500	48290748	1362	1362	1362	1362	0
165	20241021	163400	48290748	1362	1362	1362	1362	0
166	20241021	163300	48290748	1362	1362	1362	1362	0
167	20241021	163200	48290748	1362	1362	1362	1362	0
168	20241021	163100	48290748	1362	1362	1362	1362	0
169	20241021	163000	48290748	1362	1362	1362	1362	0
170	20241021	162900	48290748	1362	1362	1362	1362	0
171	20241021	162800	48290748	1362	1362	1362	1362	0
172	20241021	162700	48290748	1362	1362	1362	1362	0
173	20241021	162600	48290748	1362	1362	1362	1362	0
174	20241021	162500	48290748	1362	1362	1362	1362	0
175	20241021	162400	48290748	1362	1362	1362	1362	0
176	20241021	162300	48290748	1362	1362	1362	1362	0
177	20241021	162200	48290748	1362	1362	1362	1362	0
178	20241021	162100	48290748	1362	1362	1362	1362	0
179	20241021	162000	48290748	1362	1362	1362	1362	0
180	20241021	161900	48290748	1362	1362	1362	1362	0
181	20241021	161800	48290748	1362	1362	1362	1362	0
182	20241021	161700	48290748	1362	1362	1362	1362	505
183	20241021	161600	48290748	1362	1362	1362	1362	0
184	20241021	161500	48290748	1362	1362	1362	1362	0
185	20241021	161400	48290748	1362	1362	1362	1362	0
186	20241021	161300	48290748	1362	1362	1362	1362	0
187	20241021	161200	48290748	1362	1362	1362	1362	0
188	20241021	161100	48290748	1362	1362	1362	1362	0
189	20241021	161000	48290748	1362	1362	1362	1362	0
190	20241021	160900	48290748	1362	1362	1362	1362	0
191	20241021	160800	48290748	1362	1362	1362	1362	0
192	20241021	160700	48290748	1362	1362	1362	1362	0
193	20241021	160600	48290748	1362	1362	1362	1362	0
194	20241021	160500	48290748	1362	1362	1362	1362	0
195	20241021	160400	48290748	1362	1362	1362	1362	0
196	20241021	160300	48290748	1362	1362	1362	1362	0
197	20241021	160200	48290748	1362	1362	1362	1362	0
198	20241021	160100	48290748	1362	1362	1362	1362	0
199	20241021	160000	48290748	1362	1362	1362	1362	0
200	20241021	155900	48290748	1362	1362	1362	1362	0
201	20241021	155800	48290748	1362	1362	1362	1362	0
202	20241021	155700	48290748	1362	1362	1362	1362	0
203	20241021	155600	48290748	1362	1362	1362	1362	0
204	20241021	155500	48290748	1362	1362	1362	1362	0
205	20241021	155400	48290748	1362	1362	1362	1362	0
206	20241021	155300	48290748	1362	1362	1362	1362	0
207	20241021	155200	48290748	1362	1362	1362	1362	0
208	20241021	155100	48290748	1362	1362	1362	1362	0
209	20241021	155000	48290748	1362	1362	1362	1362	0
210	20241021	154900	48290748	1362	1362	1362	1362	0
211	20241021	154800	48290748	1362	1362	1362	1362	0
212	20241021	154700	48290748	1362	1362	1362	1362	505
213	20241021	154600	48290748	1362	1362	1362	1362	0
214	20241021	154500	48290748	1362	1362	1362	1362	0
215	20241021	154400	48290748	1362	1362	1362	1362	0
216	20241021	154300	48290748	1362	1362	1362	1362	0
217	20241021	154200	48290748	1362	1362	1362	1362	0
218	20241021	154100	48290748	1362	1362	1362	1362	0
219	20241021	154000	48290748	1362	1362	1362	1362	0
220	20241021	153900	48290748	1362	1362	1362	1362	0
221	20241021	153800	48290748	1362	1362	1362	1362	0
222	20241021	153700	48290748	1362	1362	1362	1362	0
223	20241021	153600	48290748	1362	1362	1362	1362	0
224	20241021	153500	48290748	1362	1362	1362	1362	0
225	20241021	153400	48290748	1362	1362	1362	1362	0
226	20241021	153300	48290748	1362	1362	1362	1362	0
227	20241021	153200	48290748	1362	1362	1362	1362	0
228	20241021	153100	48290748	1362	1362	1362	1362	0
229	20241021	153000	48290748	1362	1362	1362	1362	505
230	20241021	152900	47602938	1363	1363	1363	1363	0
231	20241021	152800	47602938	1363	1363	1363	1363	0
232	20241021	152700	47602938	1363	1363	1363	1363	0
233	20241021	152600	47602938	1363	1363	1363	1363	0
234	20241021	152500	47602938	1363	1363	1363	1363	0
235	20241021	152400	47602938	1363	1363	1363	1363	0
236	20241021	152300	47602938	1363	1363	1363	1363	0
237	20241021	152200	47602938	1363	1363	1363	1363	0
238	20241021	152100	47602938	1363	1363	1363	1363	0
239	20241021	152000	47602938	1363	1363	1363	1363	0
240	20241021	151900	47602938	1363	1363	1363	1363	1
241	20241021	151800	47601575	1361	1361	1361	1361	1
242	20241021	151700	47600214	1361	1361	1361	1361	1
243	20241021	151600	47598853	1361	1361	1361	1361	2
244	20241021	151500	47596131	1363	1363	1363	1363	4
245	20241021	151400	47590679	1356	1356	1356	1356	0
246	20241021	151300	47590679	1356	1359	1359	1356	1905
247	20241021	151200	45006374	1359	1360	1360	1359	9
248	20241021	151100	44994139	1363	1361	1363	1361	31
249	20241021	151000	44951890	1361	1363	1363	1361	613
250	20241021	150900	44117592	1363	1363	1363	1363	1
251	20241021	150800	44116229	1361	1361	1361	1361	0
252	20241021	150700	44116229	1361	1361	1361	1361	344
253	20241021	150600	43648045	1361	1361	1361	1361	0
254	20241021	150500	43648045	1361	1361	1361	1361	0
255	20241021	150400	43648045	1361	1361	1361	1361	0
256	20241021	150300	43648045	1361	1361	1361	1361	0
257	20241021	150200	43648045	1361	1361	1361	1361	0
258	20241021	150100	43648045	1361	1361	1361	1361	10
259	20241021	150000	43634435	1361	1360	1361	1360	1445
260	20241021	145900	41667835	1361	1361	1361	1361	246
261	20241021	145800	41333029	1361	1361	1361	1361	0
262	20241021	145700	41333029	1361	1361	1361	1361	0
263	20241021	145600	41333029	1361	1361	1361	1361	3
264	20241021	145500	41328946	1361	1363	1363	1361	43
265	20241021	145400	41270417	1361	1361	1361	1361	0
266	20241021	145300	41270417	1361	1361	1361	1361	0
267	20241021	145200	41270417	1361	1361	1361	1361	86
268	20241021	145100	41153371	1361	1361	1361	1361	0
269	20241021	145000	41153371	1361	1361	1361	1361	180
270	20241021	144900	40908391	1359	1359	1359	1359	844
271	20241021	144800	39761395	1361	1361	1361	1361	0
272	20241021	144700	39761395	1361	1361	1361	1361	0
273	20241021	144600	39761395	1361	1361	1361	1361	0
274	20241021	144500	39761395	1361	1361	1361	1361	0
275	20241021	144400	39761395	1361	1361	1361	1361	20
276	20241021	144300	39734175	1357	1357	1357	1357	0
277	20241021	144200	39734175	1357	1357	1357	1357	0
278	20241021	144100	39734175	1357	1357	1357	1357	5
279	20241021	144000	39727390	1356	1356	1356	1356	0
280	20241021	143900	39727390	1356	1356	1356	1356	679
281	20241021	143800	38806666	1357	1357	1357	1357	481
282	20241021	143700	38153949	1358	1358	1358	1358	0
283	20241021	143600	38153949	1358	1358	1358	1358	0
284	20241021	143500	38153949	1358	1358	1358	1358	49
285	20241021	143400	38087407	1358	1358	1358	1358	0
286	20241021	143300	38087407	1358	1358	1358	1358	0
287	20241021	143200	38087407	1358	1358	1358	1358	0
288	20241021	143100	38087407	1358	1358	1358	1358	1
289	20241021	143000	38086049	1361	1361	1361	1361	0
290	20241021	142900	38086049	1361	1361	1361	1361	0
291	20241021	142800	38086049	1361	1361	1361	1361	0
292	20241021	142700	38086049	1361	1361	1361	1361	0
293	20241021	142600	38086049	1361	1361	1361	1361	0
294	20241021	142500	38086049	1361	1361	1361	1361	0
295	20241021	142400	38086049	1361	1361	1361	1361	0
296	20241021	142300	38086049	1361	1361	1361	1361	0
297	20241021	142200	38086049	1361	1361	1361	1361	0
298	20241021	142100	38086049	1361	1361	1361	1361	1
299	20241021	142000	38084688	1357	1357	1357	1357	0
300	20241021	141900	38084688	1357	1357	1357	1357	0
301	20241021	141800	38084688	1357	1357	1357	1357	0
302	20241021	141700	38084688	1357	1357	1357	1357	357
303	20241021	141600	37600239	1357	1357	1357	1357	0
304	20241021	141500	37600239	1357	1357	1357	1357	700
305	20241021	141400	36650339	1358	1358	1358	1358	0
306	20241021	141300	36650339	1358	1358	1358	1358	0
307	20241021	141200	36650339	1358	1358	1358	1358	28
308	20241021	141100	36612315	1361	1361	1361	1361	0
309	20241021	141000	36612315	1361	1358	1361	1358	56
310	20241021	140900	36536201	1357	1357	1357	1357	0
311	20241021	140800	36536201	1357	1357	1357	1357	0
312	20241021	140700	36536201	1357	1357	1357	1357	30
313	20241021	140600	36495491	1363	1363	1363	1363	0
314	20241021	140500	36495491	1363	1363	1363	1363	10
315	20241021	140400	36481861	1357	1357	1357	1357	0
316	20241021	140300	36481861	1357	1357	1357	1357	0
317	20241021	140200	36481861	1357	1357	1357	1357	202
318	20241021	140100	36207747	1363	1363	1363	1363	0
319	20241021	140000	36207747	1363	1363	1363	1363	0
320	20241021	135900	36207747	1363	1363	1363	1363	0
321	20241021	135800	36207747	1363	1363	1363	1363	2
322	20241021	135700	36205021	1357	1357	1357	1357	1000
323	20241021	135600	34848021	1357	1357	1357	1357	100
324	20241021	135500	34712321	1364	1364	1364	1364	0
325	20241021	135400	34712321	1364	1364	1364	1364	0
326	20241021	135300	34712321	1364	1364	1364	1364	0
327	20241021	135200	34712321	1364	1364	1364	1364	0
328	20241021	135100	34712321	1364	1364	1364	1364	5
329	20241021	135000	34705501	1357	1357	1357	1357	0
330	20241021	134900	34705501	1357	1357	1357	1357	20
331	20241021	134800	34678361	1357	1357	1357	1357	0
332	20241021	134700	34678361	1357	1357	1357	1357	0
333	20241021	134600	34678361	1357	1357	1357	1357	0
334	20241021	134500	34678361	1357	1357	1357	1357	0
335	20241021	134400	34678361	1357	1357	1357	1357	0
336	20241021	134300	34678361	1357	1357	1357	1357	0
337	20241021	134200	34678361	1357	1357	1357	1357	1
338	20241021	134100	34677004	1357	1357	1357	1357	0
339	20241021	134000	34677004	1357	1357	1357	1357	18
340	20241021	133900	34652578	1364	1364	1364	1364	0
341	20241021	133800	34652578	1364	1364	1364	1364	0
342	20241021	133700	34652578	1364	1364	1364	1364	0
343	20241021	133600	34652578	1364	1364	1364	1364	0
344	20241021	133500	34652578	1364	1364	1364	1364	0
345	20241021	133400	34652578	1364	1364	1364	1364	0
346	20241021	133300	34652578	1364	1364	1364	1364	1
347	20241021	133200	34651214	1364	1364	1364	1364	0
348	20241021	133100	34651214	1364	1364	1364	1364	0
349	20241021	133000	34651214	1364	1364	1364	1364	0
350	20241021	132900	34651214	1364	1364	1364	1364	0
351	20241021	132800	34651214	1364	1364	1364	1364	0
352	20241021	132700	34651214	1364	1364	1364	1364	222
353	20241021	132600	34348406	1363	1363	1363	1363	0
354	20241021	132500	34348406	1363	1363	1363	1363	0
355	20241021	132400	34348406	1363	1363	1363	1363	0
356	20241021	132300	34348406	1363	1363	1363	1363	0
357	20241021	132200	34348406	1363	1363	1363	1363	0
358	20241021	132100	34348406	1363	1363	1363	1363	0
359	20241021	132000	34348406	1363	1363	1363	1363	0
360	20241021	131900	34348406	1363	1363	1363	1363	0
361	20241021	131800	34348406	1363	1363	1363	1363	0
362	20241021	131700	34348406	1363	1363	1363	1363	13
363	20241021	131600	34330687	1364	1364	1364	1364	0
364	20241021	131500	34330687	1364	1364	1364	1364	0
365	20241021	131400	34330687	1364	1364	1364	1364	0
366	20241021	131300	34330687	1364	1364	1364	1364	0
367	20241021	131200	34330687	1364	1364	1364	1364	0
368	20241021	131100	34330687	1364	1363	1364	1363	1794
369	20241021	131000	31884191	1364	1364	1364	1364	0
370	20241021	130900	31884191	1364	1364	1364	1364	0
371	20241021	130800	31884191	1364	1364	1364	1364	56
372	20241021	130700	31807807	1364	1364	1364	1364	3
373	20241021	130600	31803715	1358	1358	1358	1358	0
374	20241021	130500	31803715	1358	1358	1358	1358	0
375	20241021	130400	31803715	1358	1358	1358	1358	480
376	20241021	130300	31151875	1358	1358	1358	1358	95
377	20241021	130200	31022865	1358	1358	1358	1358	0
378	20241021	130100	31022865	1358	1358	1358	1358	1113
379	20241021	130000	29511411	1357	1357	1357	1357	0
380	20241021	125900	29511411	1357	1357	1357	1357	0
381	20241021	125800	29511411	1357	1357	1357	1357	0
382	20241021	125700	29511411	1357	1357	1357	1357	0
383	20241021	125600	29511411	1357	1357	1357	1357	0
384	20241021	125500	29511411	1357	1357	1357	1357	0
385	20241021	125400	29511411	1357	1357	1357	1357	0
386	20241021	125300	29511411	1357	1357	1357	1357	0
387	20241021	125200	29511411	1357	1357	1357	1357	133
388	20241021	125100	29330930	1355	1355	1355	1355	0
389	20241021	125000	29330930	1355	1355	1355	1355	0
390	20241021	124900	29330930	1355	1355	1355	1355	0
391	20241021	124800	29330930	1355	1355	1355	1355	20
392	20241021	124700	29303830	1357	1357	1357	1357	0
393	20241021	124600	29303830	1357	1357	1357	1357	0
394	20241021	124500	29303830	1357	1357	1357	1357	111
395	20241021	124400	29153203	1356	1356	1356	1356	1067
396	20241021	124300	27706351	1358	1358	1358	1358	0
397	20241021	124200	27706351	1358	1358	1358	1358	0
398	20241021	124100	27706351	1358	1358	1358	1358	0
399	20241021	124000	27706351	1358	1358	1358	1358	0
400	20241021	123900	27706351	1358	1358	1358	1358	0
401	20241021	123800	27706351	1358	1358	1358	1358	4
402	20241021	123700	27700919	1356	1356	1356	1356	0
403	20241021	123600	27700919	1356	1356	1356	1356	0
404	20241021	123500	27700919	1356	1356	1356	1356	22
405	20241021	123400	27671087	1357	1357	1357	1357	105
406	20241021	123300	27528602	1358	1358	1358	1358	0
407	20241021	123200	27528602	1358	1358	1358	1358	0
408	20241021	123100	27528602	1358	1358	1358	1358	25
409	20241021	123000	27494652	1360	1360	1360	1360	0
410	20241021	122900	27494652	1360	1360	1360	1360	0
411	20241021	122800	27494652	1360	1360	1360	1360	0
412	20241021	122700	27494652	1360	1360	1360	1360	0
413	20241021	122600	27494652	1360	1360	1360	1360	0
414	20241021	122500	27494652	1360	1360	1360	1360	0
415	20241021	122400	27494652	1360	1360	1360	1360	0
416	20241021	122300	27494652	1360	1360	1360	1360	0
417	20241021	122200	27494652	1360	1360	1360	1360	0
418	20241021	122100	27494652	1360	1360	1360	1360	0
419	20241021	122000	27494652	1360	1360	1360	1360	0
420	20241021	121900	27494652	1360	1360	1360	1360	0
421	20241021	121800	27494652	1360	1360	1360	1360	0
422	20241021	121700	27494652	1360	1360	1360	1360	0
423	20241021	121600	27494652	1360	1360	1360	1360	0
424	20241021	121500	27494652	1360	1360	1360	1360	0
425	20241021	121400	27494652	1360	1360	1360	1360	0
426	20241021	121300	27494652	1360	1360	1360	1360	0
427	20241021	121200	27494652	1360	1360	1360	1360	0
428	20241021	121100	27494652	1360	1360	1360	1360	0
429	20241021	121000	27494652	1360	1360	1360	1360	0
430	20241021	120900	27494652	1360	1360	1360	1360	0
431	20241021	120800	27494652	1360	1360	1360	1360	0
432	20241021	120700	27494652	1360	1360	1360	1360	0
433	20241021	120600	27494652	1360	1360	1360	1360	0
434	20241021	120500	27494652	1360	1359	1360	1359	200
435	20241021	120400	27222654	1360	1360	1360	1360	0
436	20241021	120300	27222654	1360	1360	1360	1360	0
437	20241021	120200	27222654	1360	1360	1360	1360	0
438	20241021	120100	27222654	1360	1360	1360	1360	0
439	20241021	120000	27222654	1360	1360	1360	1360	0
440	20241021	115900	27222654	1360	1360	1360	1360	0
441	20241021	115800	27222654	1360	1360	1360	1360	0
442	20241021	115700	27222654	1360	1360	1360	1360	0
443	20241021	115600	27222654	1360	1360	1360	1360	100
444	20241021	115500	27086654	1359	1359	1359	1359	5
445	20241021	115400	27079859	1360	1360	1360	1360	100
446	20241021	115300	26943859	1360	1360	1360	1360	0
447	20241021	115200	26943859	1360	1360	1360	1360	0
448	20241021	115100	26943859	1360	1360	1360	1360	236
449	20241021	115000	26622899	1360	1360	1360	1360	0
450	20241021	114900	26622899	1360	1360	1360	1360	1
451	20241021	114800	26621539	1360	1360	1360	1360	0
452	20241021	114700	26621539	1360	1360	1360	1360	0
453	20241021	114600	26621539	1360	1360	1360	1360	0
454	20241021	114500	26621539	1360	1360	1360	1360	0
455	20241021	114400	26621539	1360	1360	1360	1360	20
456	20241021	114300	26594339	1360	1360	1360	1360	1
457	20241021	114200	26592979	1365	1365	1365	1365	5
458	20241021	114100	26586154	1365	1365	1365	1365	0
459	20241021	114000	26586154	1365	1365	1365	1365	0
460	20241021	113900	26586154	1365	1365	1365	1365	6
461	20241021	113800	26577964	1357	1357	1357	1357	0
462	20241021	113700	26577964	1357	1357	1357	1357	1
463	20241021	113600	26576607	1357	1357	1357	1357	0
464	20241021	113500	26576607	1357	1357	1357	1357	0
465	20241021	113400	26576607	1357	1357	1357	1357	0
466	20241021	113300	26576607	1357	1357	1357	1357	0
467	20241021	113200	26576607	1357	1357	1357	1357	0
468	20241021	113100	26576607	1357	1357	1357	1357	1
469	20241021	113000	26575250	1357	1357	1357	1357	0
470	20241021	112900	26575250	1357	1357	1357	1357	0
471	20241021	112800	26575250	1357	1357	1357	1357	0
472	20241021	112700	26575250	1357	1357	1357	1357	0
473	20241021	112600	26575250	1357	1357	1365	1357	178
474	20241021	112500	26333544	1365	1365	1365	1365	0
475	20241021	112400	26333544	1365	1365	1365	1365	7
476	20241021	112300	26323989	1357	1357	1357	1357	0
477	20241021	112200	26323989	1357	1357	1357	1357	0
478	20241021	112100	26323989	1357	1357	1357	1357	0
479	20241021	112000	26323989	1357	1357	1357	1357	1
480	20241021	111900	26322632	1357	1357	1357	1357	0
481	20241021	111800	26322632	1357	1357	1357	1357	0
482	20241021	111700	26322632	1357	1357	1357	1357	0
483	20241021	111600	26322632	1357	1357	1357	1357	0
484	20241021	111500	26322632	1357	1357	1357	1357	1
485	20241021	111400	26321275	1364	1364	1364	1364	41
486	20241021	111300	26265351	1364	1366	1366	1364	159
487	20241021	111200	26048275	1366	1366	1366	1366	1
488	20241021	111100	26046909	1364	1364	1364	1364	0
489	20241021	111000	26046909	1364	1364	1364	1364	34
490	20241021	110900	26000533	1356	1356	1356	1356	1
491	20241021	110800	25999177	1356	1356	1356	1356	20
492	20241021	110700	25972057	1356	1356	1356	1356	0
493	20241021	110600	25972057	1356	1356	1356	1356	0
494	20241021	110500	25972057	1356	1356	1356	1356	0
495	20241021	110400	25972057	1356	1356	1356	1356	0
496	20241021	110300	25972057	1356	1363	1363	1356	253
497	20241021	110200	25627225	1363	1363	1363	1363	0
498	20241021	110100	25627225	1363	1363	1363	1363	0
499	20241021	110000	25627225	1363	1363	1363	1363	0
500	20241021	105900	25627225	1363	1363	1363	1363	0
501	20241021	105800	25627225	1363	1363	1363	1363	470
502	20241021	105700	24986615	1356	1362	1362	1356	59
503	20241021	105600	24906263	1362	1362	1362	1362	0
504	20241021	105500	24906263	1362	1362	1362	1362	0
505	20241021	105400	24906263	1362	1362	1362	1362	20
506	20241021	105300	24879023	1362	1362	1362	1362	0
507	20241021	105200	24879023	1362	1362	1362	1354	35
508	20241021	105100	24831361	1353	1353	1353	1353	0
509	20241021	105000	24831361	1353	1353	1353	1353	0
510	20241021	104900	24831361	1353	1353	1353	1353	0
511	20241021	104800	24831361	1353	1353	1353	1353	0
512	20241021	104700	24831361	1353	1353	1353	1353	0
513	20241021	104600	24831361	1353	1353	1353	1353	1
514	20241021	104500	24830008	1355	1355	1355	1355	0
515	20241021	104400	24830008	1355	1355	1355	1355	90
516	20241021	104300	24708058	1353	1353	1353	1353	0
517	20241021	104200	24708058	1353	1353	1353	1353	10
518	20241021	104100	24694528	1355	1353	1355	1353	34
519	20241021	104000	24648460	1353	1354	1354	1353	14
520	20241021	103900	24629515	1354	1354	1354	1354	0
521	20241021	103800	24629515	1354	1354	1354	1354	0
522	20241021	103700	24629515	1354	1354	1354	1354	0
523	20241021	103600	24629515	1354	1354	1354	1354	0
524	20241021	103500	24629515	1354	1354	1354	1354	1
525	20241021	103400	24628161	1355	1355	1355	1355	0
526	20241021	103300	24628161	1355	1355	1355	1355	0
527	20241021	103200	24628161	1355	1355	1355	1355	16
528	20241021	103100	24606481	1354	1353	1354	1353	226
529	20241021	103000	24300621	1351	1351	1351	1351	0
530	20241021	102900	24300621	1351	1352	1353	1351	224
531	20241021	102800	23997714	1351	1351	1351	1351	2513
532	20241021	102700	20602651	1348	1348	1348	1348	0
533	20241021	102600	20602651	1348	1348	1348	1348	0
534	20241021	102500	20602651	1348	1348	1348	1348	2138
535	20241021	102400	17720627	1346	1347	1347	1346	51
536	20241021	102300	17651980	1348	1348	1348	1348	17
537	20241021	102200	17629064	1348	1348	1348	1348	0
538	20241021	102100	17629064	1348	1348	1348	1348	3
539	20241021	102000	17625020	1346	1346	1346	1346	0
540	20241021	101900	17625020	1346	1346	1346	1346	0
541	20241021	101800	17625020	1346	1346	1346	1346	1
542	20241021	101700	17623674	1345	1349	1349	1345	400
543	20241021	101600	17085172	1349	1349	1349	1349	0
544	20241021	101500	17085172	1349	1349	1349	1349	0
545	20241021	101400	17085172	1349	1349	1349	1349	0
546	20241021	101300	17085172	1349	1349	1349	1349	0
547	20241021	101200	17085172	1349	1349	1349	1349	1
548	20241021	101100	17083823	1350	1350	1350	1350	751
549	20241021	101000	16069973	1350	1350	1350	1350	0
550	20241021	100900	16069973	1350	1350	1350	1350	0
551	20241021	100800	16069973	1350	1350	1350	1350	10
552	20241021	100700	16056473	1349	1349	1349	1349	1
553	20241021	100600	16055124	1349	1349	1349	1349	0
554	20241021	100500	16055124	1349	1349	1349	1349	1
555	20241021	100400	16053775	1350	1350	1350	1350	0
556	20241021	100300	16053775	1350	1350	1350	1350	1
557	20241021	100200	16052425	1348	1348	1348	1348	97
558	20241021	100100	15921669	1347	1347	1347	1347	1
559	20241021	100000	15920322	1348	1348	1348	1348	0
560	20241021	095900	15920322	1348	1348	1348	1348	17
561	20241021	095800	15897406	1349	1350	1350	1349	3
562	20241021	095700	15893357	1351	1350	1351	1350	79
563	20241021	095600	15786706	1349	1349	1349	1349	1
564	20241021	095500	15785357	1349	1349	1349	1349	48
565	20241021	095400	15720605	1349	1350	1350	1349	3
566	20241021	095300	15716557	1350	1350	1350	1350	0
567	20241021	095200	15716557	1350	1351	1351	1350	31
568	20241021	095100	15674706	1351	1351	1351	1351	156
569	20241021	095000	15463950	1351	1350	1351	1350	3
570	20241021	094900	15459898	1351	1351	1351	1351	1
571	20241021	094800	15458547	1351	1351	1351	1351	1
572	20241021	094700	15457196	1351	1351	1351	1351	0
573	20241021	094600	15457196	1351	1351	1351	1351	50
574	20241021	094500	15389646	1344	1344	1344	1344	0
575	20241021	094400	15389646	1344	1344	1344	1344	1
576	20241021	094300	15388302	1352	1352	1352	1352	0
577	20241021	094200	15388302	1352	1352	1352	1352	0
578	20241021	094100	15388302	1352	1352	1352	1352	0
579	20241021	094000	15388302	1352	1352	1352	1352	55
580	20241021	093900	15313942	1352	1352	1352	1352	15
581	20241021	093800	15293662	1343	1353	1353	1343	11
582	20241021	093700	15278789	1354	1354	1354	1354	0
583	20241021	093600	15278789	1354	1354	1354	1354	0
584	20241021	093500	15278789	1354	1354	1354	1354	0
585	20241021	093400	15278789	1354	1354	1354	1354	110
586	20241021	093300	15129849	1342	1342	1342	1342	2
587	20241021	093200	15127165	1345	1345	1345	1345	0
588	20241021	093100	15127165	1345	1345	1345	1345	2000
589	20241021	093000	12437165	1342	1342	1342	1342	0
590	20241021	092900	12437165	1342	1342	1342	1342	0
591	20241021	092800	12437165	1342	1342	1342	1342	0
592	20241021	092700	12437165	1342	1355	1355	1342	1027
593	20241021	092600	11057831	1354	1354	1354	1354	0
594	20241021	092500	11057831	1354	1358	1358	1354	1758
595	20241021	092400	8675725	1363	1363	1363	1363	0
596	20241021	092300	8675725	1363	1363	1363	1363	10
597	20241021	092200	8662095	1355	1354	1355	1354	200
598	20241021	092100	8391120	1353	1353	1353	1353	267
599	20241021	092000	8029869	1340	1341	1341	1340	35
600	20241021	091900	7982959	1354	1355	1355	1354	35
601	20241021	091800	7935544	1355	1355	1355	1355	0
602	20241021	091700	7935544	1355	1350	1355	1350	178
603	20241021	091600	7694794	1339	1350	1350	1338	103
604	20241021	091500	7555778	1350	1350	1350	1350	3
605	20241021	091400	7551728	1336	1336	1336	1336	0
606	20241021	091300	7551728	1336	1336	1336	1336	0
607	20241021	091200	7551728	1336	1338	1338	1336	1347
608	20241021	091100	5751938	1338	1339	1339	1338	500
609	20241021	091000	5082651	1339	1344	1344	1339	1202
610	20241021	090900	3471506	1344	1348	1348	1344	124
611	20241021	090800	3304677	1350	1350	1350	1350	11
612	20241021	090700	3289827	1355	1355	1355	1355	0
613	20241021	090600	3289827	1355	1355	1355	1355	29
614	20241021	090500	3250532	1342	1342	1342	1342	0
615	20241021	090400	3250532	1342	1342	1342	1342	0
616	20241021	090300	3250532	1342	1342	1342	1342	0
617	20241021	090200	3250532	1342	1342	1342	1342	0
618	20241021	090100	3250532	1342	1342	1342	1342	1
619	20241021	090000	3249190	1363	1340	1363	1340	2413