KissMeData/033050/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191600	4440647	935	935	935	935	213
3	20241025	191500	4440647	935	935	935	935	0
4	20241025	191400	4440647	935	935	935	935	0
5	20241025	191300	4440647	935	935	935	935	0
6	20241025	191200	4440647	935	935	935	935	0
7	20241025	191100	4440647	935	935	935	935	0
8	20241025	191000	4440647	935	935	935	935	0
9	20241025	190900	4440647	935	935	935	935	0
10	20241025	190800	4440647	935	935	935	935	0
11	20241025	190700	4440647	935	935	935	935	0
12	20241025	190600	4440647	935	935	935	935	0
13	20241025	190500	4440647	935	935	935	935	0
14	20241025	190400	4440647	935	935	935	935	0
15	20241025	190300	4440647	935	935	935	935	0
16	20241025	190200	4440647	935	935	935	935	0
17	20241025	190100	4440647	935	935	935	935	0
18	20241025	190000	4440647	935	935	935	935	0
19	20241025	185900	4440647	935	935	935	935	0
20	20241025	185800	4440647	935	935	935	935	0
21	20241025	185700	4440647	935	935	935	935	0
22	20241025	185600	4440647	935	935	935	935	0
23	20241025	185500	4440647	935	935	935	935	0
24	20241025	185400	4440647	935	935	935	935	0
25	20241025	185300	4440647	935	935	935	935	0
26	20241025	185200	4440647	935	935	935	935	0
27	20241025	185100	4440647	935	935	935	935	0
28	20241025	185000	4440647	935	935	935	935	0
29	20241025	184900	4440647	935	935	935	935	0
30	20241025	184800	4440647	935	935	935	935	0
31	20241025	184700	4440647	935	935	935	935	0
32	20241025	184600	4440647	935	935	935	935	213
33	20241025	184500	4440647	935	935	935	935	0
34	20241025	184400	4440647	935	935	935	935	0
35	20241025	184300	4440647	935	935	935	935	0
36	20241025	184200	4440647	935	935	935	935	0
37	20241025	184100	4440647	935	935	935	935	0
38	20241025	184000	4440647	935	935	935	935	0
39	20241025	183900	4440647	935	935	935	935	0
40	20241025	183800	4440647	935	935	935	935	0
41	20241025	183700	4440647	935	935	935	935	0
42	20241025	183600	4440647	935	935	935	935	0
43	20241025	183500	4440647	935	935	935	935	0
44	20241025	183400	4440647	935	935	935	935	0
45	20241025	183300	4440647	935	935	935	935	0
46	20241025	183200	4440647	935	935	935	935	0
47	20241025	183100	4440647	935	935	935	935	0
48	20241025	183000	4440647	935	935	935	935	0
49	20241025	182900	4440647	935	935	935	935	0
50	20241025	182800	4440647	935	935	935	935	0
51	20241025	182700	4440647	935	935	935	935	0
52	20241025	182600	4440647	935	935	935	935	0
53	20241025	182500	4440647	935	935	935	935	0
54	20241025	182400	4440647	935	935	935	935	0
55	20241025	182300	4440647	935	935	935	935	0
56	20241025	182200	4440647	935	935	935	935	0
57	20241025	182100	4440647	935	935	935	935	0
58	20241025	182000	4440647	935	935	935	935	0
59	20241025	181900	4440647	935	935	935	935	0
60	20241025	181800	4440647	935	935	935	935	0
61	20241025	181700	4440647	935	935	935	935	0
62	20241025	181600	4440647	935	935	935	935	213
63	20241025	181500	4440647	935	935	935	935	0
64	20241025	181400	4440647	935	935	935	935	0
65	20241025	181300	4440647	935	935	935	935	0
66	20241025	181200	4440647	935	935	935	935	0
67	20241025	181100	4440647	935	935	935	935	0
68	20241025	181000	4440647	935	935	935	935	0
69	20241025	180900	4440647	935	935	935	935	0
70	20241025	180800	4440647	935	935	935	935	0
71	20241025	180700	4440647	935	935	935	935	0
72	20241025	180600	4440647	935	935	935	935	0
73	20241025	180500	4440647	935	935	935	935	0
74	20241025	180400	4440647	935	935	935	935	0
75	20241025	180300	4440647	935	935	935	935	0
76	20241025	180200	4440647	935	935	935	935	0
77	20241025	180100	4440647	935	935	935	935	0
78	20241025	180000	4440647	935	935	935	935	0
79	20241025	175900	4440647	935	935	935	935	0
80	20241025	175800	4440647	935	935	935	935	0
81	20241025	175700	4440647	935	935	935	935	0
82	20241025	175600	4440647	935	935	935	935	0
83	20241025	175500	4440647	935	935	935	935	0
84	20241025	175400	4440647	935	935	935	935	0
85	20241025	175300	4440647	935	935	935	935	0
86	20241025	175200	4440647	935	935	935	935	0
87	20241025	175100	4440647	935	935	935	935	0
88	20241025	175000	4440647	935	935	935	935	0
89	20241025	174900	4440647	935	935	935	935	0
90	20241025	174800	4440647	935	935	935	935	0
91	20241025	174700	4440647	935	935	935	935	0
92	20241025	174600	4440647	935	935	935	935	213
93	20241025	174500	4440647	935	935	935	935	0
94	20241025	174400	4440647	935	935	935	935	0
95	20241025	174300	4440647	935	935	935	935	0
96	20241025	174200	4440647	935	935	935	935	0
97	20241025	174100	4440647	935	935	935	935	0
98	20241025	174000	4440647	935	935	935	935	0
99	20241025	173900	4440647	935	935	935	935	0
100	20241025	173800	4440647	935	935	935	935	0
101	20241025	173700	4440647	935	935	935	935	0
102	20241025	173600	4440647	935	935	935	935	0
103	20241025	173500	4440647	935	935	935	935	0
104	20241025	173400	4440647	935	935	935	935	0
105	20241025	173300	4440647	935	935	935	935	0
106	20241025	173200	4440647	935	935	935	935	0
107	20241025	173100	4440647	935	935	935	935	0
108	20241025	173000	4440647	935	935	935	935	0
109	20241025	172900	4440647	935	935	935	935	0
110	20241025	172800	4440647	935	935	935	935	0
111	20241025	172700	4440647	935	935	935	935	0
112	20241025	172600	4440647	935	935	935	935	0
113	20241025	172500	4440647	935	935	935	935	0
114	20241025	172400	4440647	935	935	935	935	0
115	20241025	172300	4440647	935	935	935	935	0
116	20241025	172200	4440647	935	935	935	935	0
117	20241025	172100	4440647	935	935	935	935	0
118	20241025	172000	4440647	935	935	935	935	0
119	20241025	171900	4440647	935	935	935	935	0
120	20241025	171800	4440647	935	935	935	935	0
121	20241025	171700	4440647	935	935	935	935	0
122	20241025	171600	4440647	935	935	935	935	213
123	20241025	171500	4440647	935	935	935	935	0
124	20241025	171400	4440647	935	935	935	935	0
125	20241025	171300	4440647	935	935	935	935	0
126	20241025	171200	4440647	935	935	935	935	0
127	20241025	171100	4440647	935	935	935	935	0
128	20241025	171000	4440647	935	935	935	935	0
129	20241025	170900	4440647	935	935	935	935	0
130	20241025	170800	4440647	935	935	935	935	0
131	20241025	170700	4440647	935	935	935	935	0
132	20241025	170600	4440647	935	935	935	935	0
133	20241025	170500	4440647	935	935	935	935	0
134	20241025	170400	4440647	935	935	935	935	0
135	20241025	170300	4440647	935	935	935	935	0
136	20241025	170200	4440647	935	935	935	935	0
137	20241025	170100	4440647	935	935	935	935	0
138	20241025	170000	4440647	935	935	935	935	0
139	20241025	165900	4440647	935	935	935	935	0
140	20241025	165800	4440647	935	935	935	935	0
141	20241025	165700	4440647	935	935	935	935	0
142	20241025	165600	4440647	935	935	935	935	0
143	20241025	165500	4440647	935	935	935	935	0
144	20241025	165400	4440647	935	935	935	935	0
145	20241025	165300	4440647	935	935	935	935	0
146	20241025	165200	4440647	935	935	935	935	0
147	20241025	165100	4440647	935	935	935	935	0
148	20241025	165000	4440647	935	935	935	935	0
149	20241025	164900	4440647	935	935	935	935	0
150	20241025	164800	4440647	935	935	935	935	0
151	20241025	164700	4440647	935	935	935	935	0
152	20241025	164600	4440647	935	935	935	935	213
153	20241025	164500	4440647	935	935	935	935	0
154	20241025	164400	4440647	935	935	935	935	0
155	20241025	164300	4440647	935	935	935	935	0
156	20241025	164200	4440647	935	935	935	935	0
157	20241025	164100	4440647	935	935	935	935	0
158	20241025	164000	4440647	935	935	935	935	0
159	20241025	163900	4440647	935	935	935	935	0
160	20241025	163800	4440647	935	935	935	935	0
161	20241025	163700	4440647	935	935	935	935	0
162	20241025	163600	4440647	935	935	935	935	0
163	20241025	163500	4440647	935	935	935	935	0
164	20241025	163400	4440647	935	935	935	935	0
165	20241025	163300	4440647	935	935	935	935	0
166	20241025	163200	4440647	935	935	935	935	0
167	20241025	163100	4440647	935	935	935	935	0
168	20241025	163000	4440647	935	935	935	935	0
169	20241025	162900	4440647	935	935	935	935	0
170	20241025	162800	4440647	935	935	935	935	0
171	20241025	162700	4440647	935	935	935	935	0
172	20241025	162600	4440647	935	935	935	935	0
173	20241025	162500	4440647	935	935	935	935	0
174	20241025	162400	4440647	935	935	935	935	0
175	20241025	162300	4440647	935	935	935	935	0
176	20241025	162200	4440647	935	935	935	935	0
177	20241025	162100	4440647	935	935	935	935	0
178	20241025	162000	4440647	935	935	935	935	0
179	20241025	161900	4440647	935	935	935	935	0
180	20241025	161800	4440647	935	935	935	935	0
181	20241025	161700	4440647	935	935	935	935	0
182	20241025	161600	4440647	935	935	935	935	213
183	20241025	161500	4440647	935	935	935	935	0
184	20241025	161400	4440647	935	935	935	935	0
185	20241025	161300	4440647	935	935	935	935	0
186	20241025	161200	4440647	935	935	935	935	0
187	20241025	161100	4440647	935	935	935	935	0
188	20241025	161000	4440647	935	935	935	935	0
189	20241025	160900	4440647	935	935	935	935	0
190	20241025	160800	4440647	935	935	935	935	0
191	20241025	160700	4440647	935	935	935	935	0
192	20241025	160600	4440647	935	935	935	935	0
193	20241025	160500	4440647	935	935	935	935	0
194	20241025	160400	4440647	935	935	935	935	0
195	20241025	160300	4440647	935	935	935	935	0
196	20241025	160200	4440647	935	935	935	935	0
197	20241025	160100	4440647	935	935	935	935	0
198	20241025	160000	4440647	935	935	935	935	0
199	20241025	155900	4440647	935	935	935	935	0
200	20241025	155800	4440647	935	935	935	935	0
201	20241025	155700	4440647	935	935	935	935	0
202	20241025	155600	4440647	935	935	935	935	0
203	20241025	155500	4440647	935	935	935	935	0
204	20241025	155400	4440647	935	935	935	935	0
205	20241025	155300	4440647	935	935	935	935	0
206	20241025	155200	4440647	935	935	935	935	0
207	20241025	155100	4440647	935	935	935	935	0
208	20241025	155000	4440647	935	935	935	935	0
209	20241025	154900	4440647	935	935	935	935	0
210	20241025	154800	4440647	935	935	935	935	0
211	20241025	154700	4440647	935	935	935	935	0
212	20241025	154600	4440647	935	935	935	935	213
213	20241025	154500	4440647	935	935	935	935	0
214	20241025	154400	4440647	935	935	935	935	0
215	20241025	154300	4440647	935	935	935	935	0
216	20241025	154200	4440647	935	935	935	935	0
217	20241025	154100	4440647	935	935	935	935	0
218	20241025	154000	4440647	935	935	935	935	0
219	20241025	153900	4440647	935	935	935	935	0
220	20241025	153800	4440647	935	935	935	935	0
221	20241025	153700	4440647	935	935	935	935	0
222	20241025	153600	4440647	935	935	935	935	0
223	20241025	153500	4440647	935	935	935	935	0
224	20241025	153400	4440647	935	935	935	935	0
225	20241025	153300	4440647	935	935	935	935	0
226	20241025	153200	4440647	935	935	935	935	0
227	20241025	153100	4440647	935	935	935	935	0
228	20241025	153000	4440647	935	935	935	935	213
229	20241025	152900	4241492	934	934	934	934	0
230	20241025	152800	4241492	934	934	934	934	0
231	20241025	152700	4241492	934	934	934	934	0
232	20241025	152600	4241492	934	934	934	934	0
233	20241025	152500	4241492	934	934	934	934	0
234	20241025	152400	4241492	934	934	934	934	0
235	20241025	152300	4241492	934	934	934	934	0
236	20241025	152200	4241492	934	934	934	934	0
237	20241025	152100	4241492	934	934	934	934	0
238	20241025	152000	4241492	934	934	934	934	0
239	20241025	151900	4241492	934	934	934	934	0
240	20241025	151800	4241492	934	934	934	934	0
241	20241025	151700	4241492	934	934	934	934	0
242	20241025	151600	4241492	934	934	934	934	4
243	20241025	151500	4237756	925	925	925	925	0
244	20241025	151400	4237756	925	925	925	925	87
245	20241025	151300	4157281	935	935	935	935	0
246	20241025	151200	4157281	935	935	935	935	0
247	20241025	151100	4157281	935	935	935	935	0
248	20241025	151000	4157281	935	935	935	935	0
249	20241025	150900	4157281	935	935	935	935	0
250	20241025	150800	4157281	935	935	935	935	0
251	20241025	150700	4157281	935	935	935	935	0
252	20241025	150600	4157281	935	935	935	935	0
253	20241025	150500	4157281	935	935	935	935	0
254	20241025	150400	4157281	935	935	935	935	0
255	20241025	150300	4157281	935	935	935	935	0
256	20241025	150200	4157281	935	935	935	935	0
257	20241025	150100	4157281	935	933	935	924	1768
258	20241025	150000	2522972	935	935	935	935	0
259	20241025	145900	2522972	935	935	935	935	0
260	20241025	145800	2522972	935	935	935	935	0
261	20241025	145700	2522972	935	935	935	935	0
262	20241025	145600	2522972	935	935	935	935	0
263	20241025	145500	2522972	935	935	935	935	0
264	20241025	145400	2522972	935	935	935	935	0
265	20241025	145300	2522972	935	935	935	935	0
266	20241025	145200	2522972	935	935	935	935	0
267	20241025	145100	2522972	935	935	935	935	0
268	20241025	145000	2522972	935	935	935	935	0
269	20241025	144900	2522972	935	935	935	935	0
270	20241025	144800	2522972	935	935	935	935	0
271	20241025	144700	2522972	935	935	935	935	0
272	20241025	144600	2522972	935	935	935	935	0
273	20241025	144500	2522972	935	935	935	935	0
274	20241025	144400	2522972	935	935	935	935	0
275	20241025	144300	2522972	935	935	935	935	0
276	20241025	144200	2522972	935	935	935	935	0
277	20241025	144100	2522972	935	935	935	935	0
278	20241025	144000	2522972	935	935	935	935	0
279	20241025	143900	2522972	935	935	935	935	0
280	20241025	143800	2522972	935	935	935	935	0
281	20241025	143700	2522972	935	935	935	935	0
282	20241025	143600	2522972	935	935	935	935	0
283	20241025	143500	2522972	935	935	935	935	0
284	20241025	143400	2522972	935	935	935	935	0
285	20241025	143300	2522972	935	935	935	935	0
286	20241025	143200	2522972	935	935	935	935	0
287	20241025	143100	2522972	935	935	935	935	0
288	20241025	143000	2522972	935	935	935	935	0
289	20241025	142900	2522972	935	935	935	935	0
290	20241025	142800	2522972	935	935	935	935	0
291	20241025	142700	2522972	935	935	935	935	0
292	20241025	142600	2522972	935	935	935	935	0
293	20241025	142500	2522972	935	935	935	935	0
294	20241025	142400	2522972	935	935	935	935	0
295	20241025	142300	2522972	935	935	935	935	0
296	20241025	142200	2522972	935	935	935	935	0
297	20241025	142100	2522972	935	935	935	935	0
298	20241025	142000	2522972	935	935	935	935	0
299	20241025	141900	2522972	935	935	935	935	0
300	20241025	141800	2522972	935	935	935	935	0
301	20241025	141700	2522972	935	935	935	935	0
302	20241025	141600	2522972	935	935	935	935	0
303	20241025	141500	2522972	935	935	935	935	0
304	20241025	141400	2522972	935	935	935	935	0
305	20241025	141300	2522972	935	935	935	935	0
306	20241025	141200	2522972	935	935	935	935	0
307	20241025	141100	2522972	935	935	935	935	0
308	20241025	141000	2522972	935	935	935	935	0
309	20241025	140900	2522972	935	935	935	935	200
310	20241025	140800	2335972	935	935	935	935	0
311	20241025	140700	2335972	935	935	935	935	0
312	20241025	140600	2335972	935	935	935	935	0
313	20241025	140500	2335972	935	935	935	935	2
314	20241025	140400	2334102	935	935	935	935	0
315	20241025	140300	2334102	935	935	935	935	0
316	20241025	140200	2334102	935	935	935	935	0
317	20241025	140100	2334102	935	935	935	935	0
318	20241025	140000	2334102	935	935	935	935	0
319	20241025	135900	2334102	935	935	935	935	0
320	20241025	135800	2334102	935	935	935	935	0
321	20241025	135700	2334102	935	935	935	935	0
322	20241025	135600	2334102	935	935	935	935	0
323	20241025	135500	2334102	935	935	935	935	0
324	20241025	135400	2334102	935	935	935	935	0
325	20241025	135300	2334102	935	935	935	935	0
326	20241025	135200	2334102	935	935	935	935	0
327	20241025	135100	2334102	935	935	935	935	0
328	20241025	135000	2334102	935	935	935	935	0
329	20241025	134900	2334102	935	935	935	935	0
330	20241025	134800	2334102	935	935	935	935	0
331	20241025	134700	2334102	935	935	935	935	0
332	20241025	134600	2334102	935	935	935	935	0
333	20241025	134500	2334102	935	935	935	935	0
334	20241025	134400	2334102	935	935	935	935	0
335	20241025	134300	2334102	935	935	935	935	0
336	20241025	134200	2334102	935	935	935	935	0
337	20241025	134100	2334102	935	935	935	935	0
338	20241025	134000	2334102	935	935	935	935	0
339	20241025	133900	2334102	935	935	935	935	0
340	20241025	133800	2334102	935	935	935	935	0
341	20241025	133700	2334102	935	935	935	935	0
342	20241025	133600	2334102	935	935	935	935	0
343	20241025	133500	2334102	935	935	935	935	0
344	20241025	133400	2334102	935	935	935	935	0
345	20241025	133300	2334102	935	935	935	935	0
346	20241025	133200	2334102	935	935	935	935	0
347	20241025	133100	2334102	935	935	935	935	0
348	20241025	133000	2334102	935	935	935	935	0
349	20241025	132900	2334102	935	935	935	935	0
350	20241025	132800	2334102	935	935	935	935	0
351	20241025	132700	2334102	935	935	935	935	0
352	20241025	132600	2334102	935	935	935	935	0
353	20241025	132500	2334102	935	935	935	935	0
354	20241025	132400	2334102	935	935	935	935	0
355	20241025	132300	2334102	935	935	935	935	0
356	20241025	132200	2334102	935	935	935	935	0
357	20241025	132100	2334102	935	935	935	935	0
358	20241025	132000	2334102	935	935	935	935	0
359	20241025	131900	2334102	935	935	935	935	0
360	20241025	131800	2334102	935	935	935	935	0
361	20241025	131700	2334102	935	935	935	935	0
362	20241025	131600	2334102	935	935	935	935	0
363	20241025	131500	2334102	935	935	935	935	0
364	20241025	131400	2334102	935	935	935	935	0
365	20241025	131300	2334102	935	935	935	935	0
366	20241025	131200	2334102	935	935	935	935	0
367	20241025	131100	2334102	935	935	935	935	0
368	20241025	131000	2334102	935	935	935	935	0
369	20241025	130900	2334102	935	935	935	935	0
370	20241025	130800	2334102	935	935	935	935	0
371	20241025	130700	2334102	935	935	935	935	0
372	20241025	130600	2334102	935	935	935	935	0
373	20241025	130500	2334102	935	935	935	935	0
374	20241025	130400	2334102	935	935	935	935	0
375	20241025	130300	2334102	935	935	935	935	0
376	20241025	130200	2334102	935	935	935	935	0
377	20241025	130100	2334102	935	935	935	935	0
378	20241025	130000	2334102	935	935	935	935	0
379	20241025	125900	2334102	935	935	935	935	0
380	20241025	125800	2334102	935	935	935	935	0
381	20241025	125700	2334102	935	935	935	935	0
382	20241025	125600	2334102	935	935	935	935	0
383	20241025	125500	2334102	935	935	935	935	0
384	20241025	125400	2334102	935	935	935	935	0
385	20241025	125300	2334102	935	935	935	935	0
386	20241025	125200	2334102	935	935	935	935	0
387	20241025	125100	2334102	935	935	935	935	0
388	20241025	125000	2334102	935	935	935	935	0
389	20241025	124900	2334102	935	935	935	935	0
390	20241025	124800	2334102	935	935	935	935	0
391	20241025	124700	2334102	935	935	935	935	0
392	20241025	124600	2334102	935	935	935	935	0
393	20241025	124500	2334102	935	935	935	935	0
394	20241025	124400	2334102	935	935	935	935	0
395	20241025	124300	2334102	935	935	935	935	0
396	20241025	124200	2334102	935	935	935	935	0
397	20241025	124100	2334102	935	935	935	935	0
398	20241025	124000	2334102	935	935	935	935	0
399	20241025	123900	2334102	935	935	935	935	0
400	20241025	123800	2334102	935	935	935	935	0
401	20241025	123700	2334102	935	935	935	935	0
402	20241025	123600	2334102	935	935	935	935	0
403	20241025	123500	2334102	935	935	935	935	0
404	20241025	123400	2334102	935	935	935	935	0
405	20241025	123300	2334102	935	935	935	935	0
406	20241025	123200	2334102	935	935	935	935	0
407	20241025	123100	2334102	935	935	935	935	0
408	20241025	123000	2334102	935	935	935	935	0
409	20241025	122900	2334102	935	935	935	935	0
410	20241025	122800	2334102	935	935	935	935	0
411	20241025	122700	2334102	935	935	935	935	0
412	20241025	122600	2334102	935	935	935	935	0
413	20241025	122500	2334102	935	935	935	935	0
414	20241025	122400	2334102	935	935	935	935	0
415	20241025	122300	2334102	935	935	935	935	0
416	20241025	122200	2334102	935	935	935	935	0
417	20241025	122100	2334102	935	935	935	935	0
418	20241025	122000	2334102	935	935	935	935	0
419	20241025	121900	2334102	935	935	935	935	0
420	20241025	121800	2334102	935	935	935	935	0
421	20241025	121700	2334102	935	935	935	935	0
422	20241025	121600	2334102	935	935	935	935	1
423	20241025	121500	2333167	935	935	935	935	0
424	20241025	121400	2333167	935	935	935	935	0
425	20241025	121300	2333167	935	935	935	935	0
426	20241025	121200	2333167	935	935	935	935	0
427	20241025	121100	2333167	935	935	935	935	0
428	20241025	121000	2333167	935	935	935	935	0
429	20241025	120900	2333167	935	935	935	935	0
430	20241025	120800	2333167	935	935	935	935	0
431	20241025	120700	2333167	935	935	935	935	0
432	20241025	120600	2333167	935	935	935	935	0
433	20241025	120500	2333167	935	935	935	935	0
434	20241025	120400	2333167	935	935	935	935	0
435	20241025	120300	2333167	935	935	935	935	0
436	20241025	120200	2333167	935	935	935	935	0
437	20241025	120100	2333167	935	935	935	935	0
438	20241025	120000	2333167	935	935	935	935	0
439	20241025	115900	2333167	935	935	935	935	0
440	20241025	115800	2333167	935	935	935	935	0
441	20241025	115700	2333167	935	935	935	935	0
442	20241025	115600	2333167	935	935	935	935	0
443	20241025	115500	2333167	935	935	935	935	0
444	20241025	115400	2333167	935	935	935	935	0
445	20241025	115300	2333167	935	935	935	935	0
446	20241025	115200	2333167	935	935	935	935	374
447	20241025	115100	1983477	935	935	935	935	0
448	20241025	115000	1983477	935	935	935	935	0
449	20241025	114900	1983477	935	935	935	935	0
450	20241025	114800	1983477	935	935	935	935	0
451	20241025	114700	1983477	935	935	935	935	0
452	20241025	114600	1983477	935	935	935	935	0
453	20241025	114500	1983477	935	935	935	935	0
454	20241025	114400	1983477	935	935	935	935	0
455	20241025	114300	1983477	935	935	935	935	0
456	20241025	114200	1983477	935	935	935	935	0
457	20241025	114100	1983477	935	935	935	935	0
458	20241025	114000	1983477	935	935	935	935	0
459	20241025	113900	1983477	935	935	935	935	0
460	20241025	113800	1983477	935	935	935	935	0
461	20241025	113700	1983477	935	935	935	935	0
462	20241025	113600	1983477	935	935	935	935	0
463	20241025	113500	1983477	935	935	935	935	213
464	20241025	113400	1784322	935	935	935	935	0
465	20241025	113300	1784322	935	935	935	935	0
466	20241025	113200	1784322	935	935	935	935	1
467	20241025	113100	1783387	930	930	930	930	0
468	20241025	113000	1783387	930	930	930	930	0
469	20241025	112900	1783387	930	930	930	930	0
470	20241025	112800	1783387	930	930	930	930	0
471	20241025	112700	1783387	930	930	930	930	0
472	20241025	112600	1783387	930	930	930	930	0
473	20241025	112500	1783387	930	930	930	930	0
474	20241025	112400	1783387	930	930	930	930	0
475	20241025	112300	1783387	930	930	930	930	0
476	20241025	112200	1783387	930	930	930	930	0
477	20241025	112100	1783387	930	930	930	930	450
478	20241025	112000	1364887	935	935	935	935	0
479	20241025	111900	1364887	935	935	935	935	0
480	20241025	111800	1364887	935	935	935	935	0
481	20241025	111700	1364887	935	935	935	935	0
482	20241025	111600	1364887	935	935	935	935	0
483	20241025	111500	1364887	935	935	935	935	0
484	20241025	111400	1364887	935	935	935	935	0
485	20241025	111300	1364887	935	935	935	935	0
486	20241025	111200	1364887	935	935	935	935	0
487	20241025	111100	1364887	935	935	935	935	0
488	20241025	111000	1364887	935	935	935	935	0
489	20241025	110900	1364887	935	935	935	935	0
490	20241025	110800	1364887	935	935	935	935	0
491	20241025	110700	1364887	935	935	935	935	0
492	20241025	110600	1364887	935	935	935	935	0
493	20241025	110500	1364887	935	935	935	935	0
494	20241025	110400	1364887	935	935	935	935	0
495	20241025	110300	1364887	935	935	935	935	0
496	20241025	110200	1364887	935	935	935	935	0
497	20241025	110100	1364887	935	935	935	935	0
498	20241025	110000	1364887	935	935	935	935	133
499	20241025	105900	1240532	935	935	935	935	0
500	20241025	105800	1240532	935	935	935	935	0
501	20241025	105700	1240532	935	935	935	935	0
502	20241025	105600	1240532	935	935	935	935	0
503	20241025	105500	1240532	935	935	935	935	0
504	20241025	105400	1240532	935	935	935	935	0
505	20241025	105300	1240532	935	935	935	935	0
506	20241025	105200	1240532	935	935	935	935	0
507	20241025	105100	1240532	935	935	935	935	0
508	20241025	105000	1240532	935	935	935	935	0
509	20241025	104900	1240532	935	935	935	935	0
510	20241025	104800	1240532	935	935	935	935	0
511	20241025	104700	1240532	935	935	935	935	0
512	20241025	104600	1240532	935	935	935	935	0
513	20241025	104500	1240532	935	935	935	935	0
514	20241025	104400	1240532	935	935	935	935	0
515	20241025	104300	1240532	935	935	935	935	0
516	20241025	104200	1240532	935	935	935	935	0
517	20241025	104100	1240532	935	935	935	935	0
518	20241025	104000	1240532	935	935	935	935	0
519	20241025	103900	1240532	935	935	935	935	1
520	20241025	103800	1239597	930	930	930	930	0
521	20241025	103700	1239597	930	930	930	930	0
522	20241025	103600	1239597	930	930	930	930	0
523	20241025	103500	1239597	930	930	930	930	0
524	20241025	103400	1239597	930	930	930	930	0
525	20241025	103300	1239597	930	930	930	930	0
526	20241025	103200	1239597	930	934	934	930	123
527	20241025	103100	1125066	935	935	935	935	0
528	20241025	103000	1125066	935	935	935	935	0
529	20241025	102900	1125066	935	935	935	935	0
530	20241025	102800	1125066	935	935	935	935	0
531	20241025	102700	1125066	935	935	935	935	0
532	20241025	102600	1125066	935	935	935	935	0
533	20241025	102500	1125066	935	935	935	935	0
534	20241025	102400	1125066	935	935	935	935	0
535	20241025	102300	1125066	935	935	935	935	0
536	20241025	102200	1125066	935	935	935	935	0
537	20241025	102100	1125066	935	935	935	935	0
538	20241025	102000	1125066	935	935	935	935	0
539	20241025	101900	1125066	935	935	935	935	0
540	20241025	101800	1125066	935	935	935	935	0
541	20241025	101700	1125066	935	935	935	935	0
542	20241025	101600	1125066	935	935	935	935	0
543	20241025	101500	1125066	935	935	935	935	34
544	20241025	101400	1093276	937	937	937	937	0
545	20241025	101300	1093276	937	937	937	937	0
546	20241025	101200	1093276	937	937	937	937	0
547	20241025	101100	1093276	937	937	937	937	640
548	20241025	101000	493596	937	937	937	937	0
549	20241025	100900	493596	937	937	937	937	0
550	20241025	100800	493596	937	937	937	937	0
551	20241025	100700	493596	937	937	937	937	0
552	20241025	100600	493596	937	937	937	937	0
553	20241025	100500	493596	937	937	937	937	0
554	20241025	100400	493596	937	937	937	937	0
555	20241025	100300	493596	937	937	937	937	4
556	20241025	100200	489848	937	937	937	937	0
557	20241025	100100	489848	937	937	937	937	0
558	20241025	100000	489848	937	937	937	937	0
559	20241025	095900	489848	937	937	937	937	0
560	20241025	095800	489848	937	937	937	937	0
561	20241025	095700	489848	937	937	937	937	0
562	20241025	095600	489848	937	937	937	937	0
563	20241025	095500	489848	937	937	937	937	0
564	20241025	095400	489848	937	937	937	937	0
565	20241025	095300	489848	937	937	937	937	0
566	20241025	095200	489848	937	937	937	937	0
567	20241025	095100	489848	937	937	937	937	0
568	20241025	095000	489848	937	937	937	937	0
569	20241025	094900	489848	937	937	937	937	0
570	20241025	094800	489848	937	937	937	937	0
571	20241025	094700	489848	937	937	937	937	0
572	20241025	094600	489848	937	937	937	937	0
573	20241025	094500	489848	937	937	937	937	0
574	20241025	094400	489848	937	937	937	937	0
575	20241025	094300	489848	937	937	937	937	2
576	20241025	094200	487974	938	938	938	938	0
577	20241025	094100	487974	938	938	938	938	0
578	20241025	094000	487974	938	938	938	938	0
579	20241025	093900	487974	938	938	938	938	0
580	20241025	093800	487974	938	938	938	938	0
581	20241025	093700	487974	938	938	938	938	3
582	20241025	093600	485160	937	937	937	937	327
583	20241025	093500	178761	937	937	937	937	0
584	20241025	093400	178761	937	937	937	937	67
585	20241025	093300	115982	937	937	937	937	0
586	20241025	093200	115982	937	937	937	937	0
587	20241025	093100	115982	937	937	937	937	0
588	20241025	093000	115982	937	937	937	937	11
589	20241025	092900	105675	938	938	938	938	0
590	20241025	092800	105675	938	938	938	938	0
591	20241025	092700	105675	938	938	938	938	0
592	20241025	092600	105675	938	938	938	938	0
593	20241025	092500	105675	938	938	938	938	0
594	20241025	092400	105675	938	938	938	938	0
595	20241025	092300	105675	938	938	938	938	0
596	20241025	092200	105675	938	938	938	938	0
597	20241025	092100	105675	938	938	938	938	0
598	20241025	092000	105675	938	938	938	938	0
599	20241025	091900	105675	938	938	938	938	0
600	20241025	091800	105675	938	938	938	938	0
601	20241025	091700	105675	938	938	938	938	0
602	20241025	091600	105675	938	938	938	938	1
603	20241025	091500	104737	937	937	937	937	0
604	20241025	091400	104737	937	937	937	937	0
605	20241025	091300	104737	937	933	937	933	79
606	20241025	091200	30758	933	933	933	933	0
607	20241025	091100	30758	933	933	933	933	0
608	20241025	091000	30758	933	933	933	933	0
609	20241025	090900	30758	933	933	933	933	0
610	20241025	090800	30758	933	933	933	933	0
611	20241025	090700	30758	933	933	933	933	0
612	20241025	090600	30758	933	933	933	933	1
613	20241025	090500	29825	933	933	933	933	1
614	20241025	090400	28892	932	932	932	932	0
615	20241025	090300	28892	932	932	932	932	0
616	20241025	090200	28892	932	932	932	932	0
617	20241025	090100	28892	932	932	932	932	0
618	20241025	090000	28892	932	932	932	932	31