KissMeData/073540/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194500	23811638	1289	1289	1289	1289	375
3	20241025	194400	23811638	1289	1289	1289	1289	0
4	20241025	194300	23811638	1289	1289	1289	1289	0
5	20241025	194200	23811638	1289	1289	1289	1289	0
6	20241025	194100	23811638	1289	1289	1289	1289	0
7	20241025	194000	23811638	1289	1289	1289	1289	0
8	20241025	193900	23811638	1289	1289	1289	1289	0
9	20241025	193800	23811638	1289	1289	1289	1289	0
10	20241025	193700	23811638	1289	1289	1289	1289	0
11	20241025	193600	23811638	1289	1289	1289	1289	0
12	20241025	193500	23811638	1289	1289	1289	1289	0
13	20241025	193400	23811638	1289	1289	1289	1289	0
14	20241025	193300	23811638	1289	1289	1289	1289	0
15	20241025	193200	23811638	1289	1289	1289	1289	0
16	20241025	193100	23811638	1289	1289	1289	1289	0
17	20241025	193000	23811638	1289	1289	1289	1289	0
18	20241025	192900	23811638	1289	1289	1289	1289	0
19	20241025	192800	23811638	1289	1289	1289	1289	0
20	20241025	192700	23811638	1289	1289	1289	1289	0
21	20241025	192600	23811638	1289	1289	1289	1289	0
22	20241025	192500	23811638	1289	1289	1289	1289	0
23	20241025	192400	23811638	1289	1289	1289	1289	0
24	20241025	192300	23811638	1289	1289	1289	1289	0
25	20241025	192200	23811638	1289	1289	1289	1289	0
26	20241025	192100	23811638	1289	1289	1289	1289	0
27	20241025	192000	23811638	1289	1289	1289	1289	0
28	20241025	191900	23811638	1289	1289	1289	1289	0
29	20241025	191800	23811638	1289	1289	1289	1289	0
30	20241025	191700	23811638	1289	1289	1289	1289	0
31	20241025	191600	23811638	1289	1289	1289	1289	0
32	20241025	191500	23811638	1289	1289	1289	1289	375
33	20241025	191400	23811638	1289	1289	1289	1289	0
34	20241025	191300	23811638	1289	1289	1289	1289	0
35	20241025	191200	23811638	1289	1289	1289	1289	0
36	20241025	191100	23811638	1289	1289	1289	1289	0
37	20241025	191000	23811638	1289	1289	1289	1289	0
38	20241025	190900	23811638	1289	1289	1289	1289	0
39	20241025	190800	23811638	1289	1289	1289	1289	0
40	20241025	190700	23811638	1289	1289	1289	1289	0
41	20241025	190600	23811638	1289	1289	1289	1289	0
42	20241025	190500	23811638	1289	1289	1289	1289	0
43	20241025	190400	23811638	1289	1289	1289	1289	0
44	20241025	190300	23811638	1289	1289	1289	1289	0
45	20241025	190200	23811638	1289	1289	1289	1289	0
46	20241025	190100	23811638	1289	1289	1289	1289	0
47	20241025	190000	23811638	1289	1289	1289	1289	0
48	20241025	185900	23811638	1289	1289	1289	1289	0
49	20241025	185800	23811638	1289	1289	1289	1289	0
50	20241025	185700	23811638	1289	1289	1289	1289	0
51	20241025	185600	23811638	1289	1289	1289	1289	0
52	20241025	185500	23811638	1289	1289	1289	1289	0
53	20241025	185400	23811638	1289	1289	1289	1289	0
54	20241025	185300	23811638	1289	1289	1289	1289	0
55	20241025	185200	23811638	1289	1289	1289	1289	0
56	20241025	185100	23811638	1289	1289	1289	1289	0
57	20241025	185000	23811638	1289	1289	1289	1289	0
58	20241025	184900	23811638	1289	1289	1289	1289	0
59	20241025	184800	23811638	1289	1289	1289	1289	0
60	20241025	184700	23811638	1289	1289	1289	1289	0
61	20241025	184600	23811638	1289	1289	1289	1289	0
62	20241025	184500	23811638	1289	1289	1289	1289	375
63	20241025	184400	23811638	1289	1289	1289	1289	0
64	20241025	184300	23811638	1289	1289	1289	1289	0
65	20241025	184200	23811638	1289	1289	1289	1289	0
66	20241025	184100	23811638	1289	1289	1289	1289	0
67	20241025	184000	23811638	1289	1289	1289	1289	0
68	20241025	183900	23811638	1289	1289	1289	1289	0
69	20241025	183800	23811638	1289	1289	1289	1289	0
70	20241025	183700	23811638	1289	1289	1289	1289	0
71	20241025	183600	23811638	1289	1289	1289	1289	0
72	20241025	183500	23811638	1289	1289	1289	1289	0
73	20241025	183400	23811638	1289	1289	1289	1289	0
74	20241025	183300	23811638	1289	1289	1289	1289	0
75	20241025	183200	23811638	1289	1289	1289	1289	0
76	20241025	183100	23811638	1289	1289	1289	1289	0
77	20241025	183000	23811638	1289	1289	1289	1289	0
78	20241025	182900	23811638	1289	1289	1289	1289	0
79	20241025	182800	23811638	1289	1289	1289	1289	0
80	20241025	182700	23811638	1289	1289	1289	1289	0
81	20241025	182600	23811638	1289	1289	1289	1289	0
82	20241025	182500	23811638	1289	1289	1289	1289	0
83	20241025	182400	23811638	1289	1289	1289	1289	0
84	20241025	182300	23811638	1289	1289	1289	1289	0
85	20241025	182200	23811638	1289	1289	1289	1289	0
86	20241025	182100	23811638	1289	1289	1289	1289	0
87	20241025	182000	23811638	1289	1289	1289	1289	0
88	20241025	181900	23811638	1289	1289	1289	1289	0
89	20241025	181800	23811638	1289	1289	1289	1289	0
90	20241025	181700	23811638	1289	1289	1289	1289	0
91	20241025	181600	23811638	1289	1289	1289	1289	0
92	20241025	181500	23811638	1289	1289	1289	1289	375
93	20241025	181400	23811638	1289	1289	1289	1289	0
94	20241025	181300	23811638	1289	1289	1289	1289	0
95	20241025	181200	23811638	1289	1289	1289	1289	0
96	20241025	181100	23811638	1289	1289	1289	1289	0
97	20241025	181000	23811638	1289	1289	1289	1289	0
98	20241025	180900	23811638	1289	1289	1289	1289	0
99	20241025	180800	23811638	1289	1289	1289	1289	0
100	20241025	180700	23811638	1289	1289	1289	1289	0
101	20241025	180600	23811638	1289	1289	1289	1289	0
102	20241025	180500	23811638	1289	1289	1289	1289	0
103	20241025	180400	23811638	1289	1289	1289	1289	0
104	20241025	180300	23811638	1289	1289	1289	1289	0
105	20241025	180200	23811638	1289	1289	1289	1289	0
106	20241025	180100	23811638	1289	1289	1289	1289	0
107	20241025	180000	23811638	1289	1289	1289	1289	0
108	20241025	175900	23811638	1289	1289	1289	1289	0
109	20241025	175800	23811638	1289	1289	1289	1289	0
110	20241025	175700	23811638	1289	1289	1289	1289	0
111	20241025	175600	23811638	1289	1289	1289	1289	0
112	20241025	175500	23811638	1289	1289	1289	1289	0
113	20241025	175400	23811638	1289	1289	1289	1289	0
114	20241025	175300	23811638	1289	1289	1289	1289	0
115	20241025	175200	23811638	1289	1289	1289	1289	0
116	20241025	175100	23811638	1289	1289	1289	1289	0
117	20241025	175000	23811638	1289	1289	1289	1289	0
118	20241025	174900	23811638	1289	1289	1289	1289	0
119	20241025	174800	23811638	1289	1289	1289	1289	0
120	20241025	174700	23811638	1289	1289	1289	1289	0
121	20241025	174600	23811638	1289	1289	1289	1289	0
122	20241025	174500	23811638	1289	1289	1289	1289	375
123	20241025	174400	23811638	1289	1289	1289	1289	0
124	20241025	174300	23811638	1289	1289	1289	1289	0
125	20241025	174200	23811638	1289	1289	1289	1289	0
126	20241025	174100	23811638	1289	1289	1289	1289	0
127	20241025	174000	23811638	1289	1289	1289	1289	0
128	20241025	173900	23811638	1289	1289	1289	1289	0
129	20241025	173800	23811638	1289	1289	1289	1289	0
130	20241025	173700	23811638	1289	1289	1289	1289	0
131	20241025	173600	23811638	1289	1289	1289	1289	0
132	20241025	173500	23811638	1289	1289	1289	1289	0
133	20241025	173400	23811638	1289	1289	1289	1289	0
134	20241025	173300	23811638	1289	1289	1289	1289	0
135	20241025	173200	23811638	1289	1289	1289	1289	0
136	20241025	173100	23811638	1289	1289	1289	1289	0
137	20241025	173000	23811638	1289	1289	1289	1289	0
138	20241025	172900	23811638	1289	1289	1289	1289	0
139	20241025	172800	23811638	1289	1289	1289	1289	0
140	20241025	172700	23811638	1289	1289	1289	1289	0
141	20241025	172600	23811638	1289	1289	1289	1289	0
142	20241025	172500	23811638	1289	1289	1289	1289	0
143	20241025	172400	23811638	1289	1289	1289	1289	0
144	20241025	172300	23811638	1289	1289	1289	1289	0
145	20241025	172200	23811638	1289	1289	1289	1289	0
146	20241025	172100	23811638	1289	1289	1289	1289	0
147	20241025	172000	23811638	1289	1289	1289	1289	0
148	20241025	171900	23811638	1289	1289	1289	1289	0
149	20241025	171800	23811638	1289	1289	1289	1289	0
150	20241025	171700	23811638	1289	1289	1289	1289	0
151	20241025	171600	23811638	1289	1289	1289	1289	0
152	20241025	171500	23811638	1289	1289	1289	1289	375
153	20241025	171400	23811638	1289	1289	1289	1289	0
154	20241025	171300	23811638	1289	1289	1289	1289	0
155	20241025	171200	23811638	1289	1289	1289	1289	0
156	20241025	171100	23811638	1289	1289	1289	1289	0
157	20241025	171000	23811638	1289	1289	1289	1289	0
158	20241025	170900	23811638	1289	1289	1289	1289	0
159	20241025	170800	23811638	1289	1289	1289	1289	0
160	20241025	170700	23811638	1289	1289	1289	1289	0
161	20241025	170600	23811638	1289	1289	1289	1289	0
162	20241025	170500	23811638	1289	1289	1289	1289	0
163	20241025	170400	23811638	1289	1289	1289	1289	0
164	20241025	170300	23811638	1289	1289	1289	1289	0
165	20241025	170200	23811638	1289	1289	1289	1289	0
166	20241025	170100	23811638	1289	1289	1289	1289	0
167	20241025	170000	23811638	1289	1289	1289	1289	0
168	20241025	165900	23811638	1289	1289	1289	1289	0
169	20241025	165800	23811638	1289	1289	1289	1289	0
170	20241025	165700	23811638	1289	1289	1289	1289	0
171	20241025	165600	23811638	1289	1289	1289	1289	0
172	20241025	165500	23811638	1289	1289	1289	1289	0
173	20241025	165400	23811638	1289	1289	1289	1289	0
174	20241025	165300	23811638	1289	1289	1289	1289	0
175	20241025	165200	23811638	1289	1289	1289	1289	0
176	20241025	165100	23811638	1289	1289	1289	1289	0
177	20241025	165000	23811638	1289	1289	1289	1289	0
178	20241025	164900	23811638	1289	1289	1289	1289	0
179	20241025	164800	23811638	1289	1289	1289	1289	0
180	20241025	164700	23811638	1289	1289	1289	1289	0
181	20241025	164600	23811638	1289	1289	1289	1289	0
182	20241025	164500	23811638	1289	1289	1289	1289	375
183	20241025	164400	23811638	1289	1289	1289	1289	0
184	20241025	164300	23811638	1289	1289	1289	1289	0
185	20241025	164200	23811638	1289	1289	1289	1289	0
186	20241025	164100	23811638	1289	1289	1289	1289	0
187	20241025	164000	23811638	1289	1289	1289	1289	0
188	20241025	163900	23811638	1289	1289	1289	1289	0
189	20241025	163800	23811638	1289	1289	1289	1289	0
190	20241025	163700	23811638	1289	1289	1289	1289	0
191	20241025	163600	23811638	1289	1289	1289	1289	0
192	20241025	163500	23811638	1289	1289	1289	1289	0
193	20241025	163400	23811638	1289	1289	1289	1289	0
194	20241025	163300	23811638	1289	1289	1289	1289	0
195	20241025	163200	23811638	1289	1289	1289	1289	0
196	20241025	163100	23811638	1289	1289	1289	1289	0
197	20241025	163000	23811638	1289	1289	1289	1289	0
198	20241025	162900	23811638	1289	1289	1289	1289	0
199	20241025	162800	23811638	1289	1289	1289	1289	0
200	20241025	162700	23811638	1289	1289	1289	1289	0
201	20241025	162600	23811638	1289	1289	1289	1289	0
202	20241025	162500	23811638	1289	1289	1289	1289	0
203	20241025	162400	23811638	1289	1289	1289	1289	0
204	20241025	162300	23811638	1289	1289	1289	1289	0
205	20241025	162200	23811638	1289	1289	1289	1289	0
206	20241025	162100	23811638	1289	1289	1289	1289	0
207	20241025	162000	23811638	1289	1289	1289	1289	0
208	20241025	161900	23811638	1289	1289	1289	1289	0
209	20241025	161800	23811638	1289	1289	1289	1289	0
210	20241025	161700	23811638	1289	1289	1289	1289	0
211	20241025	161600	23811638	1289	1289	1289	1289	0
212	20241025	161500	23811638	1289	1289	1289	1289	375
213	20241025	161400	23811638	1289	1289	1289	1289	0
214	20241025	161300	23811638	1289	1289	1289	1289	0
215	20241025	161200	23811638	1289	1289	1289	1289	0
216	20241025	161100	23811638	1289	1289	1289	1289	0
217	20241025	161000	23811638	1289	1289	1289	1289	0
218	20241025	160900	23811638	1289	1289	1289	1289	0
219	20241025	160800	23811638	1289	1289	1289	1289	0
220	20241025	160700	23811638	1289	1289	1289	1289	0
221	20241025	160600	23811638	1289	1289	1289	1289	0
222	20241025	160500	23811638	1289	1289	1289	1289	0
223	20241025	160400	23811638	1289	1289	1289	1289	0
224	20241025	160300	23811638	1289	1289	1289	1289	0
225	20241025	160200	23811638	1289	1289	1289	1289	0
226	20241025	160100	23811638	1289	1289	1289	1289	0
227	20241025	160000	23811638	1289	1289	1289	1289	0
228	20241025	155900	23811638	1289	1289	1289	1289	0
229	20241025	155800	23811638	1289	1289	1289	1289	0
230	20241025	155700	23811638	1289	1289	1289	1289	0
231	20241025	155600	23811638	1289	1289	1289	1289	0
232	20241025	155500	23811638	1289	1289	1289	1289	0
233	20241025	155400	23811638	1289	1289	1289	1289	0
234	20241025	155300	23811638	1289	1289	1289	1289	0
235	20241025	155200	23811638	1289	1289	1289	1289	0
236	20241025	155100	23811638	1289	1289	1289	1289	0
237	20241025	155000	23811638	1289	1289	1289	1289	0
238	20241025	154900	23811638	1289	1289	1289	1289	0
239	20241025	154800	23811638	1289	1289	1289	1289	0
240	20241025	154700	23811638	1289	1289	1289	1289	0
241	20241025	154600	23811638	1289	1289	1289	1289	0
242	20241025	154500	23811638	1289	1289	1289	1289	375
243	20241025	154400	23811638	1289	1289	1289	1289	0
244	20241025	154300	23811638	1289	1289	1289	1289	0
245	20241025	154200	23811638	1289	1289	1289	1289	0
246	20241025	154100	23811638	1289	1289	1289	1289	0
247	20241025	154000	23811638	1289	1289	1289	1289	0
248	20241025	153900	23811638	1289	1289	1289	1289	0
249	20241025	153800	23811638	1289	1289	1289	1289	0
250	20241025	153700	23811638	1289	1289	1289	1289	0
251	20241025	153600	23811638	1289	1289	1289	1289	0
252	20241025	153500	23811638	1289	1289	1289	1289	0
253	20241025	153400	23811638	1289	1289	1289	1289	0
254	20241025	153300	23811638	1289	1289	1289	1289	0
255	20241025	153200	23811638	1289	1289	1289	1289	0
256	20241025	153100	23811638	1289	1289	1289	1289	0
257	20241025	153000	23811638	1289	1289	1289	1289	375
258	20241025	152900	23328263	1290	1290	1290	1290	0
259	20241025	152800	23328263	1290	1290	1290	1290	0
260	20241025	152700	23328263	1290	1290	1290	1290	0
261	20241025	152600	23328263	1290	1290	1290	1290	0
262	20241025	152500	23328263	1290	1290	1290	1290	0
263	20241025	152400	23328263	1290	1290	1290	1290	0
264	20241025	152300	23328263	1290	1290	1290	1290	0
265	20241025	152200	23328263	1290	1290	1290	1290	0
266	20241025	152100	23328263	1290	1290	1290	1290	0
267	20241025	152000	23328263	1290	1290	1290	1290	0
268	20241025	151900	23328263	1290	1290	1290	1290	0
269	20241025	151800	23328263	1290	1290	1290	1290	0
270	20241025	151700	23328263	1290	1290	1290	1290	0
271	20241025	151600	23328263	1290	1290	1290	1290	0
272	20241025	151500	23328263	1290	1290	1290	1290	100
273	20241025	151400	23199263	1252	1252	1252	1252	0
274	20241025	151300	23199263	1252	1252	1252	1252	280
275	20241025	151200	22848703	1235	1235	1235	1235	0
276	20241025	151100	22848703	1235	1235	1235	1235	0
277	20241025	151000	22848703	1235	1235	1235	1235	0
278	20241025	150900	22848703	1235	1235	1235	1235	0
279	20241025	150800	22848703	1235	1235	1235	1235	0
280	20241025	150700	22848703	1235	1235	1235	1235	0
281	20241025	150600	22848703	1235	1235	1235	1235	0
282	20241025	150500	22848703	1235	1235	1235	1235	0
283	20241025	150400	22848703	1235	1235	1235	1235	0
284	20241025	150300	22848703	1235	1235	1235	1235	0
285	20241025	150200	22848703	1235	1235	1235	1235	0
286	20241025	150100	22848703	1235	1235	1235	1235	0
287	20241025	150000	22848703	1235	1252	1252	1235	1500
288	20241025	145900	20984505	1252	1252	1252	1252	5
289	20241025	145800	20978245	1252	1252	1252	1252	12
290	20241025	145700	20963221	1252	1252	1252	1252	0
291	20241025	145600	20963221	1252	1252	1252	1252	0
292	20241025	145500	20963221	1252	1252	1252	1252	0
293	20241025	145400	20963221	1252	1252	1252	1252	0
294	20241025	145300	20963221	1252	1252	1252	1252	0
295	20241025	145200	20963221	1252	1252	1252	1252	0
296	20241025	145100	20963221	1252	1252	1252	1252	0
297	20241025	145000	20963221	1252	1252	1252	1252	0
298	20241025	144900	20963221	1252	1252	1252	1252	0
299	20241025	144800	20963221	1252	1252	1252	1252	0
300	20241025	144700	20963221	1252	1252	1252	1252	0
301	20241025	144600	20963221	1252	1252	1252	1252	0
302	20241025	144500	20963221	1252	1252	1252	1252	0
303	20241025	144400	20963221	1252	1252	1252	1252	0
304	20241025	144300	20963221	1252	1252	1252	1252	0
305	20241025	144200	20963221	1252	1252	1252	1252	0
306	20241025	144100	20963221	1252	1252	1252	1252	0
307	20241025	144000	20963221	1252	1252	1252	1252	0
308	20241025	143900	20963221	1252	1252	1252	1252	0
309	20241025	143800	20963221	1252	1252	1252	1252	0
310	20241025	143700	20963221	1252	1252	1252	1252	0
311	20241025	143600	20963221	1252	1252	1252	1252	0
312	20241025	143500	20963221	1252	1252	1252	1252	20
313	20241025	143400	20938181	1252	1252	1252	1252	1
314	20241025	143300	20936929	1252	1252	1252	1252	0
315	20241025	143200	20936929	1252	1252	1252	1252	0
316	20241025	143100	20936929	1252	1252	1252	1252	0
317	20241025	143000	20936929	1252	1252	1252	1252	0
318	20241025	142900	20936929	1252	1252	1252	1252	0
319	20241025	142800	20936929	1252	1252	1252	1252	0
320	20241025	142700	20936929	1252	1245	1252	1245	5398
321	20241025	142600	14178873	1240	1238	1240	1238	78
322	20241025	142500	14082249	1235	1235	1235	1235	0
323	20241025	142400	14082249	1235	1235	1235	1235	0
324	20241025	142300	14082249	1235	1235	1235	1235	0
325	20241025	142200	14082249	1235	1230	1235	1230	350
326	20241025	142100	13650691	1225	1225	1225	1225	0
327	20241025	142000	13650691	1225	1225	1225	1225	0
328	20241025	141900	13650691	1225	1225	1225	1225	0
329	20241025	141800	13650691	1225	1225	1225	1225	0
330	20241025	141700	13650691	1225	1225	1225	1225	0
331	20241025	141600	13650691	1225	1225	1225	1225	0
332	20241025	141500	13650691	1225	1225	1225	1225	0
333	20241025	141400	13650691	1225	1225	1225	1225	0
334	20241025	141300	13650691	1225	1225	1225	1225	0
335	20241025	141200	13650691	1225	1225	1225	1225	0
336	20241025	141100	13650691	1225	1225	1225	1225	0
337	20241025	141000	13650691	1225	1225	1225	1225	0
338	20241025	140900	13650691	1225	1225	1225	1225	0
339	20241025	140800	13650691	1225	1225	1225	1225	0
340	20241025	140700	13650691	1225	1225	1225	1225	0
341	20241025	140600	13650691	1225	1225	1225	1225	0
342	20241025	140500	13650691	1225	1225	1225	1225	0
343	20241025	140400	13650691	1225	1225	1225	1225	0
344	20241025	140300	13650691	1225	1225	1225	1225	0
345	20241025	140200	13650691	1225	1225	1225	1225	0
346	20241025	140100	13650691	1225	1225	1225	1225	0
347	20241025	140000	13650691	1225	1225	1225	1225	0
348	20241025	135900	13650691	1225	1225	1225	1225	0
349	20241025	135800	13650691	1225	1225	1225	1225	0
350	20241025	135700	13650691	1225	1225	1225	1225	0
351	20241025	135600	13650691	1225	1225	1225	1225	0
352	20241025	135500	13650691	1225	1225	1225	1225	0
353	20241025	135400	13650691	1225	1225	1225	1225	0
354	20241025	135300	13650691	1225	1225	1225	1225	0
355	20241025	135200	13650691	1225	1225	1225	1225	0
356	20241025	135100	13650691	1225	1225	1225	1225	0
357	20241025	135000	13650691	1225	1225	1225	1225	0
358	20241025	134900	13650691	1225	1225	1225	1225	0
359	20241025	134800	13650691	1225	1225	1225	1225	0
360	20241025	134700	13650691	1225	1225	1225	1225	0
361	20241025	134600	13650691	1225	1225	1225	1225	0
362	20241025	134500	13650691	1225	1225	1225	1225	0
363	20241025	134400	13650691	1225	1225	1225	1225	0
364	20241025	134300	13650691	1225	1225	1225	1225	0
365	20241025	134200	13650691	1225	1225	1225	1225	0
366	20241025	134100	13650691	1225	1225	1225	1225	0
367	20241025	134000	13650691	1225	1225	1225	1225	0
368	20241025	133900	13650691	1225	1225	1225	1225	0
369	20241025	133800	13650691	1225	1225	1225	1225	0
370	20241025	133700	13650691	1225	1225	1225	1225	0
371	20241025	133600	13650691	1225	1225	1225	1225	0
372	20241025	133500	13650691	1225	1225	1225	1225	0
373	20241025	133400	13650691	1225	1225	1225	1225	0
374	20241025	133300	13650691	1225	1225	1225	1225	0
375	20241025	133200	13650691	1225	1225	1225	1225	0
376	20241025	133100	13650691	1225	1225	1225	1225	0
377	20241025	133000	13650691	1225	1225	1225	1225	0
378	20241025	132900	13650691	1225	1225	1225	1225	0
379	20241025	132800	13650691	1225	1225	1225	1225	0
380	20241025	132700	13650691	1225	1225	1225	1225	0
381	20241025	132600	13650691	1225	1225	1225	1225	0
382	20241025	132500	13650691	1225	1225	1225	1225	0
383	20241025	132400	13650691	1225	1225	1225	1225	0
384	20241025	132300	13650691	1225	1225	1225	1225	0
385	20241025	132200	13650691	1225	1225	1225	1225	0
386	20241025	132100	13650691	1225	1225	1225	1225	0
387	20241025	132000	13650691	1225	1225	1225	1225	0
388	20241025	131900	13650691	1225	1225	1225	1225	0
389	20241025	131800	13650691	1225	1225	1225	1225	0
390	20241025	131700	13650691	1225	1225	1225	1225	0
391	20241025	131600	13650691	1225	1225	1225	1225	0
392	20241025	131500	13650691	1225	1225	1225	1225	0
393	20241025	131400	13650691	1225	1225	1225	1225	0
394	20241025	131300	13650691	1225	1225	1225	1225	0
395	20241025	131200	13650691	1225	1225	1225	1225	0
396	20241025	131100	13650691	1225	1225	1225	1225	0
397	20241025	131000	13650691	1225	1225	1225	1225	0
398	20241025	130900	13650691	1225	1225	1225	1225	0
399	20241025	130800	13650691	1225	1225	1225	1225	0
400	20241025	130700	13650691	1225	1225	1225	1225	0
401	20241025	130600	13650691	1225	1225	1225	1225	0
402	20241025	130500	13650691	1225	1225	1225	1225	0
403	20241025	130400	13650691	1225	1225	1225	1225	0
404	20241025	130300	13650691	1225	1225	1225	1225	0
405	20241025	130200	13650691	1225	1225	1225	1225	0
406	20241025	130100	13650691	1225	1225	1225	1225	0
407	20241025	130000	13650691	1225	1225	1225	1225	0
408	20241025	125900	13650691	1225	1225	1225	1225	0
409	20241025	125800	13650691	1225	1225	1225	1225	0
410	20241025	125700	13650691	1225	1225	1225	1225	0
411	20241025	125600	13650691	1225	1225	1225	1225	0
412	20241025	125500	13650691	1225	1225	1225	1225	0
413	20241025	125400	13650691	1225	1225	1225	1225	0
414	20241025	125300	13650691	1225	1225	1225	1225	0
415	20241025	125200	13650691	1225	1225	1225	1225	0
416	20241025	125100	13650691	1225	1225	1225	1225	0
417	20241025	125000	13650691	1225	1225	1225	1225	0
418	20241025	124900	13650691	1225	1225	1225	1225	0
419	20241025	124800	13650691	1225	1225	1225	1225	0
420	20241025	124700	13650691	1225	1225	1225	1225	0
421	20241025	124600	13650691	1225	1225	1225	1225	0
422	20241025	124500	13650691	1225	1225	1225	1225	0
423	20241025	124400	13650691	1225	1225	1225	1225	1
424	20241025	124300	13649466	1225	1225	1225	1225	0
425	20241025	124200	13649466	1225	1225	1225	1225	0
426	20241025	124100	13649466	1225	1225	1225	1225	0
427	20241025	124000	13649466	1225	1225	1225	1225	0
428	20241025	123900	13649466	1225	1225	1225	1225	0
429	20241025	123800	13649466	1225	1225	1225	1225	20
430	20241025	123700	13624966	1224	1224	1224	1224	0
431	20241025	123600	13624966	1224	1224	1224	1224	0
432	20241025	123500	13624966	1224	1224	1224	1224	0
433	20241025	123400	13624966	1224	1224	1224	1224	0
434	20241025	123300	13624966	1224	1224	1224	1224	0
435	20241025	123200	13624966	1224	1224	1224	1224	0
436	20241025	123100	13624966	1224	1224	1224	1224	0
437	20241025	123000	13624966	1224	1224	1224	1224	0
438	20241025	122900	13624966	1224	1224	1224	1224	0
439	20241025	122800	13624966	1224	1224	1224	1224	0
440	20241025	122700	13624966	1224	1224	1224	1224	30
441	20241025	122600	13588246	1224	1224	1224	1224	55
442	20241025	122500	13520926	1225	1225	1225	1225	0
443	20241025	122400	13520926	1225	1225	1225	1225	0
444	20241025	122300	13520926	1225	1225	1225	1225	0
445	20241025	122200	13520926	1225	1225	1225	1225	0
446	20241025	122100	13520926	1225	1225	1225	1225	1
447	20241025	122000	13519701	1224	1224	1224	1224	0
448	20241025	121900	13519701	1224	1224	1224	1224	0
449	20241025	121800	13519701	1224	1224	1224	1224	0
450	20241025	121700	13519701	1224	1224	1224	1224	0
451	20241025	121600	13519701	1224	1224	1224	1224	0
452	20241025	121500	13519701	1224	1224	1224	1224	0
453	20241025	121400	13519701	1224	1224	1224	1224	0
454	20241025	121300	13519701	1224	1224	1224	1224	0
455	20241025	121200	13519701	1224	1224	1224	1224	0
456	20241025	121100	13519701	1224	1224	1224	1224	0
457	20241025	121000	13519701	1224	1224	1224	1224	0
458	20241025	120900	13519701	1224	1224	1224	1224	0
459	20241025	120800	13519701	1224	1224	1224	1224	0
460	20241025	120700	13519701	1224	1224	1224	1224	0
461	20241025	120600	13519701	1224	1224	1224	1224	0
462	20241025	120500	13519701	1224	1224	1224	1224	0
463	20241025	120400	13519701	1224	1224	1224	1224	0
464	20241025	120300	13519701	1224	1224	1224	1224	0
465	20241025	120200	13519701	1224	1224	1224	1224	0
466	20241025	120100	13519701	1224	1224	1224	1224	0
467	20241025	120000	13519701	1224	1224	1224	1224	0
468	20241025	115900	13519701	1224	1224	1224	1224	0
469	20241025	115800	13519701	1224	1224	1224	1224	0
470	20241025	115700	13519701	1224	1224	1224	1224	0
471	20241025	115600	13519701	1224	1224	1224	1224	0
472	20241025	115500	13519701	1224	1224	1224	1224	0
473	20241025	115400	13519701	1224	1224	1224	1224	0
474	20241025	115300	13519701	1224	1224	1224	1224	0
475	20241025	115200	13519701	1224	1224	1224	1224	0
476	20241025	115100	13519701	1224	1224	1224	1224	0
477	20241025	115000	13519701	1224	1224	1224	1224	0
478	20241025	114900	13519701	1224	1224	1224	1224	0
479	20241025	114800	13519701	1224	1224	1224	1224	0
480	20241025	114700	13519701	1224	1224	1224	1224	0
481	20241025	114600	13519701	1224	1224	1224	1224	0
482	20241025	114500	13519701	1224	1224	1224	1224	30
483	20241025	114400	13482981	1224	1224	1224	1224	0
484	20241025	114300	13482981	1224	1224	1224	1224	0
485	20241025	114200	13482981	1224	1224	1224	1224	0
486	20241025	114100	13482981	1224	1224	1224	1224	0
487	20241025	114000	13482981	1224	1224	1224	1224	0
488	20241025	113900	13482981	1224	1224	1224	1224	0
489	20241025	113800	13482981	1224	1224	1224	1224	0
490	20241025	113700	13482981	1224	1224	1224	1224	0
491	20241025	113600	13482981	1224	1224	1224	1224	0
492	20241025	113500	13482981	1224	1224	1224	1224	0
493	20241025	113400	13482981	1224	1224	1224	1224	0
494	20241025	113300	13482981	1224	1224	1224	1224	0
495	20241025	113200	13482981	1224	1224	1224	1224	0
496	20241025	113100	13482981	1224	1224	1224	1224	0
497	20241025	113000	13482981	1224	1224	1224	1224	0
498	20241025	112900	13482981	1224	1224	1224	1224	0
499	20241025	112800	13482981	1224	1224	1224	1224	0
500	20241025	112700	13482981	1224	1224	1224	1224	0
501	20241025	112600	13482981	1224	1224	1224	1224	0
502	20241025	112500	13482981	1224	1224	1224	1224	0
503	20241025	112400	13482981	1224	1224	1224	1224	0
504	20241025	112300	13482981	1224	1224	1224	1224	0
505	20241025	112200	13482981	1224	1224	1224	1224	0
506	20241025	112100	13482981	1224	1224	1224	1224	0
507	20241025	112000	13482981	1224	1224	1224	1224	0
508	20241025	111900	13482981	1224	1224	1224	1224	0
509	20241025	111800	13482981	1224	1224	1224	1224	0
510	20241025	111700	13482981	1224	1224	1224	1224	0
511	20241025	111600	13482981	1224	1224	1224	1224	0
512	20241025	111500	13482981	1224	1224	1224	1224	0
513	20241025	111400	13482981	1224	1224	1224	1224	0
514	20241025	111300	13482981	1224	1224	1224	1224	0
515	20241025	111200	13482981	1224	1224	1224	1224	0
516	20241025	111100	13482981	1224	1224	1224	1224	0
517	20241025	111000	13482981	1224	1224	1224	1224	1
518	20241025	110900	13481757	1224	1224	1224	1224	0
519	20241025	110800	13481757	1224	1223	1224	1223	208
520	20241025	110700	13227357	1234	1234	1234	1234	0
521	20241025	110600	13227357	1234	1234	1234	1234	0
522	20241025	110500	13227357	1234	1234	1234	1234	0
523	20241025	110400	13227357	1234	1234	1234	1234	0
524	20241025	110300	13227357	1234	1234	1234	1234	0
525	20241025	110200	13227357	1234	1234	1234	1234	0
526	20241025	110100	13227357	1234	1234	1234	1234	0
527	20241025	110000	13227357	1234	1234	1234	1234	0
528	20241025	105900	13227357	1234	1234	1234	1234	0
529	20241025	105800	13227357	1234	1234	1234	1234	0
530	20241025	105700	13227357	1234	1234	1234	1234	0
531	20241025	105600	13227357	1234	1234	1234	1234	0
532	20241025	105500	13227357	1234	1234	1234	1234	0
533	20241025	105400	13227357	1234	1234	1234	1234	0
534	20241025	105300	13227357	1234	1234	1234	1234	0
535	20241025	105200	13227357	1234	1234	1234	1234	1
536	20241025	105100	13226123	1221	1221	1221	1221	0
537	20241025	105000	13226123	1221	1221	1221	1221	0
538	20241025	104900	13226123	1221	1221	1221	1221	0
539	20241025	104800	13226123	1221	1221	1221	1221	0
540	20241025	104700	13226123	1221	1221	1221	1221	0
541	20241025	104600	13226123	1221	1221	1221	1221	0
542	20241025	104500	13226123	1221	1221	1221	1221	0
543	20241025	104400	13226123	1221	1221	1221	1221	0
544	20241025	104300	13226123	1221	1221	1221	1221	0
545	20241025	104200	13226123	1221	1221	1221	1221	0
546	20241025	104100	13226123	1221	1221	1221	1221	60
547	20241025	104000	13152863	1221	1221	1221	1221	28
548	20241025	103900	13118675	1221	1219	1221	1219	23
549	20241025	103800	13090594	1230	1230	1230	1230	0
550	20241025	103700	13090594	1230	1230	1230	1230	0
551	20241025	103600	13090594	1230	1230	1230	1230	0
552	20241025	103500	13090594	1230	1230	1230	1230	0
553	20241025	103400	13090594	1230	1230	1230	1230	13
554	20241025	103300	13074604	1203	1203	1203	1203	0
555	20241025	103200	13074604	1203	1203	1203	1203	0
556	20241025	103100	13074604	1203	1203	1203	1203	0
557	20241025	103000	13074604	1203	1203	1203	1203	0
558	20241025	102900	13074604	1203	1203	1203	1203	0
559	20241025	102800	13074604	1203	1203	1203	1203	0
560	20241025	102700	13074604	1203	1203	1203	1203	0
561	20241025	102600	13074604	1203	1203	1203	1203	0
562	20241025	102500	13074604	1203	1203	1203	1203	0
563	20241025	102400	13074604	1203	1203	1203	1203	0
564	20241025	102300	13074604	1203	1203	1203	1203	0
565	20241025	102200	13074604	1203	1203	1203	1203	0
566	20241025	102100	13074604	1203	1203	1203	1203	0
567	20241025	102000	13074604	1203	1203	1203	1203	0
568	20241025	101900	13074604	1203	1203	1203	1203	0
569	20241025	101800	13074604	1203	1203	1203	1203	0
570	20241025	101700	13074604	1203	1203	1203	1203	0
571	20241025	101600	13074604	1203	1203	1203	1203	0
572	20241025	101500	13074604	1203	1203	1203	1203	0
573	20241025	101400	13074604	1203	1205	1205	1203	1000
574	20241025	101300	11871086	1202	1202	1202	1202	0
575	20241025	101200	11871086	1202	1202	1202	1202	0
576	20241025	101100	11871086	1202	1202	1202	1202	0
577	20241025	101000	11871086	1202	1202	1202	1202	0
578	20241025	100900	11871086	1202	1202	1202	1202	0
579	20241025	100800	11871086	1202	1202	1202	1202	0
580	20241025	100700	11871086	1202	1203	1203	1202	546
581	20241025	100600	11214737	1203	1203	1203	1203	0
582	20241025	100500	11214737	1203	1203	1203	1203	0
583	20241025	100400	11214737	1203	1219	1219	1203	149
584	20241025	100300	11034254	1225	1225	1225	1225	0
585	20241025	100200	11034254	1225	1225	1225	1225	0
586	20241025	100100	11034254	1225	1225	1225	1225	0
587	20241025	100000	11034254	1225	1225	1225	1225	0
588	20241025	095900	11034254	1225	1225	1225	1225	0
589	20241025	095800	11034254	1225	1225	1225	1225	0
590	20241025	095700	11034254	1225	1225	1225	1225	0
591	20241025	095600	11034254	1225	1225	1225	1225	0
592	20241025	095500	11034254	1225	1225	1225	1225	0
593	20241025	095400	11034254	1225	1225	1225	1225	0
594	20241025	095300	11034254	1225	1225	1225	1225	0
595	20241025	095200	11034254	1225	1225	1225	1225	0
596	20241025	095100	11034254	1225	1225	1225	1225	0
597	20241025	095000	11034254	1225	1225	1225	1225	125
598	20241025	094900	10881129	1249	1249	1249	1249	0
599	20241025	094800	10881129	1249	1249	1249	1249	0
600	20241025	094700	10881129	1249	1249	1249	1249	0
601	20241025	094600	10881129	1249	1249	1249	1249	0
602	20241025	094500	10881129	1249	1249	1249	1249	0
603	20241025	094400	10881129	1249	1249	1249	1249	0
604	20241025	094300	10881129	1249	1249	1249	1249	0
605	20241025	094200	10881129	1249	1249	1249	1249	0
606	20241025	094100	10881129	1249	1249	1249	1249	0
607	20241025	094000	10881129	1249	1249	1249	1249	0
608	20241025	093900	10881129	1249	1249	1249	1249	0
609	20241025	093800	10881129	1249	1249	1249	1249	0
610	20241025	093700	10881129	1249	1249	1249	1249	0
611	20241025	093600	10881129	1249	1249	1249	1249	0
612	20241025	093500	10881129	1249	1249	1249	1249	0
613	20241025	093400	10881129	1249	1249	1249	1249	0
614	20241025	093300	10881129	1249	1249	1249	1249	5
615	20241025	093200	10874884	1252	1252	1252	1252	0
616	20241025	093100	10874884	1252	1252	1252	1252	0
617	20241025	093000	10874884	1252	1252	1252	1252	0
618	20241025	092900	10874884	1252	1252	1252	1252	0
619	20241025	092800	10874884	1252	1252	1252	1252	0
620	20241025	092700	10874884	1252	1252	1252	1252	0
621	20241025	092600	10874884	1252	1252	1252	1252	0
622	20241025	092500	10874884	1252	1252	1252	1252	0
623	20241025	092400	10874884	1252	1252	1252	1252	0
624	20241025	092300	10874884	1252	1252	1252	1252	0
625	20241025	092200	10874884	1252	1252	1252	1252	1000
626	20241025	092100	9622884	1252	1252	1252	1252	0
627	20241025	092000	9622884	1252	1242	1252	1242	895
628	20241025	091900	8510364	1241	1241	1241	1241	0
629	20241025	091800	8510364	1241	1241	1241	1241	0
630	20241025	091700	8510364	1241	1241	1241	1241	50
631	20241025	091600	8448314	1241	1241	1241	1241	1
632	20241025	091500	8447073	1214	1214	1214	1214	0
633	20241025	091400	8447073	1214	1214	1214	1214	0
634	20241025	091300	8447073	1214	1214	1214	1214	0
635	20241025	091200	8447073	1214	1214	1214	1214	0
636	20241025	091100	8447073	1214	1214	1214	1214	0
637	20241025	091000	8447073	1214	1214	1214	1214	0
638	20241025	090900	8447073	1214	1214	1214	1214	0
639	20241025	090800	8447073	1214	1214	1214	1214	2341
640	20241025	090700	5605099	1214	1214	1214	1214	1197
641	20241025	090600	4151941	1214	1214	1214	1214	556
642	20241025	090500	3476957	1214	1214	1214	1214	54
643	20241025	090400	3411401	1214	1214	1214	1214	140
644	20241025	090300	3241441	1214	1242	1242	1214	1844
645	20241025	090200	990314	1252	1252	1252	1252	0
646	20241025	090100	990314	1252	1252	1252	1249	765
647	20241025	090000	32552	1252	1252	1252	1252	26