KissMeData/225590/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202400	36709863	858	858	858	858	7518
3	20241025	202300	36709863	858	858	858	858	0
4	20241025	202200	36709863	858	858	858	858	0
5	20241025	202100	36709863	858	858	858	858	0
6	20241025	202000	36709863	858	858	858	858	0
7	20241025	201900	36709863	858	858	858	858	0
8	20241025	201800	36709863	858	858	858	858	0
9	20241025	201700	36709863	858	858	858	858	0
10	20241025	201600	36709863	858	858	858	858	0
11	20241025	201500	36709863	858	858	858	858	0
12	20241025	201400	36709863	858	858	858	858	0
13	20241025	201300	36709863	858	858	858	858	0
14	20241025	201200	36709863	858	858	858	858	0
15	20241025	201100	36709863	858	858	858	858	0
16	20241025	201000	36709863	858	858	858	858	0
17	20241025	200900	36709863	858	858	858	858	0
18	20241025	200800	36709863	858	858	858	858	0
19	20241025	200700	36709863	858	858	858	858	0
20	20241025	200600	36709863	858	858	858	858	0
21	20241025	200500	36709863	858	858	858	858	0
22	20241025	200400	36709863	858	858	858	858	0
23	20241025	200300	36709863	858	858	858	858	0
24	20241025	200200	36709863	858	858	858	858	0
25	20241025	200100	36709863	858	858	858	858	0
26	20241025	200000	36709863	858	858	858	858	0
27	20241025	195900	36709863	858	858	858	858	0
28	20241025	195800	36709863	858	858	858	858	0
29	20241025	195700	36709863	858	858	858	858	0
30	20241025	195600	36709863	858	858	858	858	0
31	20241025	195500	36709863	858	858	858	858	0
32	20241025	195400	36709863	858	858	858	858	7518
33	20241025	195300	36709863	858	858	858	858	0
34	20241025	195200	36709863	858	858	858	858	0
35	20241025	195100	36709863	858	858	858	858	0
36	20241025	195000	36709863	858	858	858	858	0
37	20241025	194900	36709863	858	858	858	858	0
38	20241025	194800	36709863	858	858	858	858	0
39	20241025	194700	36709863	858	858	858	858	0
40	20241025	194600	36709863	858	858	858	858	0
41	20241025	194500	36709863	858	858	858	858	0
42	20241025	194400	36709863	858	858	858	858	0
43	20241025	194300	36709863	858	858	858	858	0
44	20241025	194200	36709863	858	858	858	858	0
45	20241025	194100	36709863	858	858	858	858	0
46	20241025	194000	36709863	858	858	858	858	0
47	20241025	193900	36709863	858	858	858	858	0
48	20241025	193800	36709863	858	858	858	858	0
49	20241025	193700	36709863	858	858	858	858	0
50	20241025	193600	36709863	858	858	858	858	0
51	20241025	193500	36709863	858	858	858	858	0
52	20241025	193400	36709863	858	858	858	858	0
53	20241025	193300	36709863	858	858	858	858	0
54	20241025	193200	36709863	858	858	858	858	0
55	20241025	193100	36709863	858	858	858	858	0
56	20241025	193000	36709863	858	858	858	858	0
57	20241025	192900	36709863	858	858	858	858	0
58	20241025	192800	36709863	858	858	858	858	0
59	20241025	192700	36709863	858	858	858	858	0
60	20241025	192600	36709863	858	858	858	858	0
61	20241025	192500	36709863	858	858	858	858	0
62	20241025	192400	36709863	858	858	858	858	7518
63	20241025	192300	36709863	858	858	858	858	0
64	20241025	192200	36709863	858	858	858	858	0
65	20241025	192100	36709863	858	858	858	858	0
66	20241025	192000	36709863	858	858	858	858	0
67	20241025	191900	36709863	858	858	858	858	0
68	20241025	191800	36709863	858	858	858	858	0
69	20241025	191700	36709863	858	858	858	858	0
70	20241025	191600	36709863	858	858	858	858	0
71	20241025	191500	36709863	858	858	858	858	0
72	20241025	191400	36709863	858	858	858	858	0
73	20241025	191300	36709863	858	858	858	858	0
74	20241025	191200	36709863	858	858	858	858	0
75	20241025	191100	36709863	858	858	858	858	0
76	20241025	191000	36709863	858	858	858	858	0
77	20241025	190900	36709863	858	858	858	858	0
78	20241025	190800	36709863	858	858	858	858	0
79	20241025	190700	36709863	858	858	858	858	0
80	20241025	190600	36709863	858	858	858	858	0
81	20241025	190500	36709863	858	858	858	858	0
82	20241025	190400	36709863	858	858	858	858	0
83	20241025	190300	36709863	858	858	858	858	0
84	20241025	190200	36709863	858	858	858	858	0
85	20241025	190100	36709863	858	858	858	858	0
86	20241025	190000	36709863	858	858	858	858	0
87	20241025	185900	36709863	858	858	858	858	0
88	20241025	185800	36709863	858	858	858	858	0
89	20241025	185700	36709863	858	858	858	858	0
90	20241025	185600	36709863	858	858	858	858	0
91	20241025	185500	36709863	858	858	858	858	0
92	20241025	185400	36709863	858	858	858	858	7518
93	20241025	185300	36709863	858	858	858	858	0
94	20241025	185200	36709863	858	858	858	858	0
95	20241025	185100	36709863	858	858	858	858	0
96	20241025	185000	36709863	858	858	858	858	0
97	20241025	184900	36709863	858	858	858	858	0
98	20241025	184800	36709863	858	858	858	858	0
99	20241025	184700	36709863	858	858	858	858	0
100	20241025	184600	36709863	858	858	858	858	0
101	20241025	184500	36709863	858	858	858	858	0
102	20241025	184400	36709863	858	858	858	858	0
103	20241025	184300	36709863	858	858	858	858	0
104	20241025	184200	36709863	858	858	858	858	0
105	20241025	184100	36709863	858	858	858	858	0
106	20241025	184000	36709863	858	858	858	858	0
107	20241025	183900	36709863	858	858	858	858	0
108	20241025	183800	36709863	858	858	858	858	0
109	20241025	183700	36709863	858	858	858	858	0
110	20241025	183600	36709863	858	858	858	858	0
111	20241025	183500	36709863	858	858	858	858	0
112	20241025	183400	36709863	858	858	858	858	0
113	20241025	183300	36709863	858	858	858	858	0
114	20241025	183200	36709863	858	858	858	858	0
115	20241025	183100	36709863	858	858	858	858	0
116	20241025	183000	36709863	858	858	858	858	0
117	20241025	182900	36709863	858	858	858	858	0
118	20241025	182800	36709863	858	858	858	858	0
119	20241025	182700	36709863	858	858	858	858	0
120	20241025	182600	36709863	858	858	858	858	0
121	20241025	182500	36709863	858	858	858	858	0
122	20241025	182400	36709863	858	858	858	858	7518
123	20241025	182300	36709863	858	858	858	858	0
124	20241025	182200	36709863	858	858	858	858	0
125	20241025	182100	36709863	858	858	858	858	0
126	20241025	182000	36709863	858	858	858	858	0
127	20241025	181900	36709863	858	858	858	858	0
128	20241025	181800	36709863	858	858	858	858	0
129	20241025	181700	36709863	858	858	858	858	0
130	20241025	181600	36709863	858	858	858	858	0
131	20241025	181500	36709863	858	858	858	858	0
132	20241025	181400	36709863	858	858	858	858	0
133	20241025	181300	36709863	858	858	858	858	0
134	20241025	181200	36709863	858	858	858	858	0
135	20241025	181100	36709863	858	858	858	858	0
136	20241025	181000	36709863	858	858	858	858	0
137	20241025	180900	36709863	858	858	858	858	0
138	20241025	180800	36709863	858	858	858	858	0
139	20241025	180700	36709863	858	858	858	858	0
140	20241025	180600	36709863	858	858	858	858	0
141	20241025	180500	36709863	858	858	858	858	0
142	20241025	180400	36709863	858	858	858	858	0
143	20241025	180300	36709863	858	858	858	858	0
144	20241025	180200	36709863	858	858	858	858	0
145	20241025	180100	36709863	858	858	858	858	0
146	20241025	180000	36709863	858	858	858	858	0
147	20241025	175900	36709863	858	858	858	858	0
148	20241025	175800	36709863	858	858	858	858	0
149	20241025	175700	36709863	858	858	858	858	0
150	20241025	175600	36709863	858	858	858	858	0
151	20241025	175500	36709863	858	858	858	858	0
152	20241025	175400	36709863	858	858	858	858	7518
153	20241025	175300	36709863	858	858	858	858	0
154	20241025	175200	36709863	858	858	858	858	0
155	20241025	175100	36709863	858	858	858	858	0
156	20241025	175000	36709863	858	858	858	858	0
157	20241025	174900	36709863	858	858	858	858	0
158	20241025	174800	36709863	858	858	858	858	0
159	20241025	174700	36709863	858	858	858	858	0
160	20241025	174600	36709863	858	858	858	858	0
161	20241025	174500	36709863	858	858	858	858	0
162	20241025	174400	36709863	858	858	858	858	0
163	20241025	174300	36709863	858	858	858	858	0
164	20241025	174200	36709863	858	858	858	858	0
165	20241025	174100	36709863	858	858	858	858	0
166	20241025	174000	36709863	858	858	858	858	0
167	20241025	173900	36709863	858	858	858	858	0
168	20241025	173800	36709863	858	858	858	858	0
169	20241025	173700	36709863	858	858	858	858	0
170	20241025	173600	36709863	858	858	858	858	0
171	20241025	173500	36709863	858	858	858	858	0
172	20241025	173400	36709863	858	858	858	858	0
173	20241025	173300	36709863	858	858	858	858	0
174	20241025	173200	36709863	858	858	858	858	0
175	20241025	173100	36709863	858	858	858	858	0
176	20241025	173000	36709863	858	858	858	858	0
177	20241025	172900	36709863	858	858	858	858	0
178	20241025	172800	36709863	858	858	858	858	0
179	20241025	172700	36709863	858	858	858	858	0
180	20241025	172600	36709863	858	858	858	858	0
181	20241025	172500	36709863	858	858	858	858	0
182	20241025	172400	36709863	858	858	858	858	7518
183	20241025	172300	36709863	858	858	858	858	0
184	20241025	172200	36709863	858	858	858	858	0
185	20241025	172100	36709863	858	858	858	858	0
186	20241025	172000	36709863	858	858	858	858	0
187	20241025	171900	36709863	858	858	858	858	0
188	20241025	171800	36709863	858	858	858	858	0
189	20241025	171700	36709863	858	858	858	858	0
190	20241025	171600	36709863	858	858	858	858	0
191	20241025	171500	36709863	858	858	858	858	0
192	20241025	171400	36709863	858	858	858	858	0
193	20241025	171300	36709863	858	858	858	858	0
194	20241025	171200	36709863	858	858	858	858	0
195	20241025	171100	36709863	858	858	858	858	0
196	20241025	171000	36709863	858	858	858	858	0
197	20241025	170900	36709863	858	858	858	858	0
198	20241025	170800	36709863	858	858	858	858	0
199	20241025	170700	36709863	858	858	858	858	0
200	20241025	170600	36709863	858	858	858	858	0
201	20241025	170500	36709863	858	858	858	858	0
202	20241025	170400	36709863	858	858	858	858	0
203	20241025	170300	36709863	858	858	858	858	0
204	20241025	170200	36709863	858	858	858	858	0
205	20241025	170100	36709863	858	858	858	858	0
206	20241025	170000	36709863	858	858	858	858	0
207	20241025	165900	36709863	858	858	858	858	0
208	20241025	165800	36709863	858	858	858	858	0
209	20241025	165700	36709863	858	858	858	858	0
210	20241025	165600	36709863	858	858	858	858	0
211	20241025	165500	36709863	858	858	858	858	0
212	20241025	165400	36709863	858	858	858	858	7518
213	20241025	165300	36709863	858	858	858	858	0
214	20241025	165200	36709863	858	858	858	858	0
215	20241025	165100	36709863	858	858	858	858	0
216	20241025	165000	36709863	858	858	858	858	0
217	20241025	164900	36709863	858	858	858	858	0
218	20241025	164800	36709863	858	858	858	858	0
219	20241025	164700	36709863	858	858	858	858	0
220	20241025	164600	36709863	858	858	858	858	0
221	20241025	164500	36709863	858	858	858	858	0
222	20241025	164400	36709863	858	858	858	858	0
223	20241025	164300	36709863	858	858	858	858	0
224	20241025	164200	36709863	858	858	858	858	0
225	20241025	164100	36709863	858	858	858	858	0
226	20241025	164000	36709863	858	858	858	858	0
227	20241025	163900	36709863	858	858	858	858	0
228	20241025	163800	36709863	858	858	858	858	0
229	20241025	163700	36709863	858	858	858	858	0
230	20241025	163600	36709863	858	858	858	858	0
231	20241025	163500	36709863	858	858	858	858	0
232	20241025	163400	36709863	858	858	858	858	0
233	20241025	163300	36709863	858	858	858	858	0
234	20241025	163200	36709863	858	858	858	858	0
235	20241025	163100	36709863	858	858	858	858	0
236	20241025	163000	36709863	858	858	858	858	0
237	20241025	162900	36709863	858	858	858	858	0
238	20241025	162800	36709863	858	858	858	858	0
239	20241025	162700	36709863	858	858	858	858	0
240	20241025	162600	36709863	858	858	858	858	0
241	20241025	162500	36709863	858	858	858	858	0
242	20241025	162400	36709863	858	858	858	858	7518
243	20241025	162300	36709863	858	858	858	858	0
244	20241025	162200	36709863	858	858	858	858	0
245	20241025	162100	36709863	858	858	858	858	0
246	20241025	162000	36709863	858	858	858	858	0
247	20241025	161900	36709863	858	858	858	858	0
248	20241025	161800	36709863	858	858	858	858	0
249	20241025	161700	36709863	858	858	858	858	0
250	20241025	161600	36709863	858	858	858	858	0
251	20241025	161500	36709863	858	858	858	858	0
252	20241025	161400	36709863	858	858	858	858	0
253	20241025	161300	36709863	858	858	858	858	0
254	20241025	161200	36709863	858	858	858	858	0
255	20241025	161100	36709863	858	858	858	858	0
256	20241025	161000	36709863	858	858	858	858	0
257	20241025	160900	36709863	858	858	858	858	0
258	20241025	160800	36709863	858	858	858	858	0
259	20241025	160700	36709863	858	858	858	858	0
260	20241025	160600	36709863	858	858	858	858	0
261	20241025	160500	36709863	858	858	858	858	0
262	20241025	160400	36709863	858	858	858	858	0
263	20241025	160300	36709863	858	858	858	858	0
264	20241025	160200	36709863	858	858	858	858	0
265	20241025	160100	36709863	858	858	858	858	0
266	20241025	160000	36709863	858	858	858	858	0
267	20241025	155900	36709863	858	858	858	858	0
268	20241025	155800	36709863	858	858	858	858	0
269	20241025	155700	36709863	858	858	858	858	0
270	20241025	155600	36709863	858	858	858	858	0
271	20241025	155500	36709863	858	858	858	858	0
272	20241025	155400	36709863	858	858	858	858	7518
273	20241025	155300	36709863	858	858	858	858	0
274	20241025	155200	36709863	858	858	858	858	0
275	20241025	155100	36709863	858	858	858	858	0
276	20241025	155000	36709863	858	858	858	858	0
277	20241025	154900	36709863	858	858	858	858	0
278	20241025	154800	36709863	858	858	858	858	0
279	20241025	154700	36709863	858	858	858	858	0
280	20241025	154600	36709863	858	858	858	858	0
281	20241025	154500	36709863	858	858	858	858	0
282	20241025	154400	36709863	858	858	858	858	0
283	20241025	154300	36709863	858	858	858	858	0
284	20241025	154200	36709863	858	858	858	858	0
285	20241025	154100	36709863	858	858	858	858	0
286	20241025	154000	36709863	858	858	858	858	0
287	20241025	153900	36709863	858	858	858	858	0
288	20241025	153800	36709863	858	858	858	858	0
289	20241025	153700	36709863	858	858	858	858	0
290	20241025	153600	36709863	858	858	858	858	0
291	20241025	153500	36709863	858	858	858	858	0
292	20241025	153400	36709863	858	858	858	858	0
293	20241025	153300	36709863	858	858	858	858	0
294	20241025	153200	36709863	858	858	858	858	0
295	20241025	153100	36709863	858	858	858	858	0
296	20241025	153000	36709863	858	858	858	858	7518
297	20241025	152900	30259419	881	881	881	881	0
298	20241025	152800	30259419	881	881	881	881	0
299	20241025	152700	30259419	881	881	881	881	0
300	20241025	152600	30259419	881	881	881	881	0
301	20241025	152500	30259419	881	881	881	881	0
302	20241025	152400	30259419	881	881	881	881	0
303	20241025	152300	30259419	881	881	881	881	0
304	20241025	152200	30259419	881	881	881	881	0
305	20241025	152100	30259419	881	881	881	881	0
306	20241025	152000	30259419	881	881	881	881	0
307	20241025	151900	30259419	881	881	881	881	0
308	20241025	151800	30259419	881	881	881	881	70
309	20241025	151700	30197749	881	868	881	863	2059
310	20241025	151600	28414592	868	871	871	868	2239
311	20241025	151500	26468582	873	873	873	870	524
312	20241025	151400	26011202	871	876	882	871	2552
313	20241025	151300	23774191	886	886	886	886	1
314	20241025	151200	23773305	874	874	874	874	0
315	20241025	151100	23773305	874	880	880	874	917
316	20241025	151000	22967242	887	872	887	872	205
317	20241025	150900	22786749	871	872	874	870	325
318	20241025	150800	22503613	870	870	870	870	0
319	20241025	150700	22503613	870	870	870	870	0
320	20241025	150600	22503613	870	870	870	870	0
321	20241025	150500	22503613	870	873	873	870	590
322	20241025	150400	21989639	873	877	877	873	64
323	20241025	150300	21933585	885	885	885	885	0
324	20241025	150200	21933585	885	885	885	885	2
325	20241025	150100	21931815	876	876	876	876	0
326	20241025	150000	21931815	876	876	876	875	1677
327	20241025	145900	20462793	876	888	888	876	10540
328	20241025	145800	11217790	888	888	888	888	10
329	20241025	145700	11208910	888	888	888	888	0
330	20241025	145600	11208910	888	888	888	888	0
331	20241025	145500	11208910	888	888	888	888	10
332	20241025	145400	11200030	888	888	888	888	0
333	20241025	145300	11200030	888	888	888	888	0
334	20241025	145200	11200030	888	888	888	888	0
335	20241025	145100	11200030	888	888	888	888	0
336	20241025	145000	11200030	888	888	888	888	0
337	20241025	144900	11200030	888	888	888	888	10
338	20241025	144800	11191150	888	888	888	888	0
339	20241025	144700	11191150	888	888	888	888	0
340	20241025	144600	11191150	888	888	888	888	0
341	20241025	144500	11191150	888	888	888	888	0
342	20241025	144400	11191150	888	888	888	888	0
343	20241025	144300	11191150	888	888	888	888	0
344	20241025	144200	11191150	888	888	888	888	0
345	20241025	144100	11191150	888	886	888	886	34
346	20241025	144000	11160960	888	888	888	888	0
347	20241025	143900	11160960	888	888	888	888	0
348	20241025	143800	11160960	888	883	888	883	59
349	20241025	143700	11108644	888	883	888	883	99
350	20241025	143600	11020881	881	881	881	881	3
351	20241025	143500	11018238	885	881	889	880	110
352	20241025	143400	10921306	888	888	888	888	0
353	20241025	143300	10921306	888	888	888	888	0
354	20241025	143200	10921306	888	888	888	888	0
355	20241025	143100	10921306	888	888	888	888	0
356	20241025	143000	10921306	888	888	888	888	0
357	20241025	142900	10921306	888	888	888	888	0
358	20241025	142800	10921306	888	888	888	888	0
359	20241025	142700	10921306	888	888	888	888	0
360	20241025	142600	10921306	888	888	888	888	0
361	20241025	142500	10921306	888	888	888	888	0
362	20241025	142400	10921306	888	888	889	884	133
363	20241025	142300	10803260	884	884	888	884	860
364	20241025	142200	10042575	885	884	885	884	30
365	20241025	142100	10016047	884	884	884	884	10
366	20241025	142000	10007207	885	884	885	884	200
367	20241025	141900	9830247	881	881	881	881	0
368	20241025	141800	9830247	881	887	887	881	1167
369	20241025	141700	8798116	889	889	889	889	0
370	20241025	141600	8798116	889	889	889	889	0
371	20241025	141500	8798116	889	889	889	889	0
372	20241025	141400	8798116	889	889	889	889	0
373	20241025	141300	8798116	889	889	889	889	0
374	20241025	141200	8798116	889	889	889	889	0
375	20241025	141100	8798116	889	889	889	889	0
376	20241025	141000	8798116	889	889	889	889	0
377	20241025	140900	8798116	889	889	889	889	0
378	20241025	140800	8798116	889	889	889	889	0
379	20241025	140700	8798116	889	889	889	889	0
380	20241025	140600	8798116	889	889	889	889	0
381	20241025	140500	8798116	889	888	889	888	54
382	20241025	140400	8750160	888	888	888	888	0
383	20241025	140300	8750160	888	888	888	888	0
384	20241025	140200	8750160	888	888	888	888	0
385	20241025	140100	8750160	888	888	888	888	1
386	20241025	140000	8749272	888	888	888	888	0
387	20241025	135900	8749272	888	888	888	888	0
388	20241025	135800	8749272	888	888	888	888	0
389	20241025	135700	8749272	888	888	888	888	0
390	20241025	135600	8749272	888	888	888	888	0
391	20241025	135500	8749272	888	888	888	888	0
392	20241025	135400	8749272	888	888	888	888	0
393	20241025	135300	8749272	888	888	888	888	0
394	20241025	135200	8749272	888	888	888	888	0
395	20241025	135100	8749272	888	888	888	888	0
396	20241025	135000	8749272	888	888	888	888	0
397	20241025	134900	8749272	888	888	888	888	0
398	20241025	134800	8749272	888	888	888	888	0
399	20241025	134700	8749272	888	888	888	888	0
400	20241025	134600	8749272	888	888	888	888	0
401	20241025	134500	8749272	888	888	888	888	0
402	20241025	134400	8749272	888	888	888	888	0
403	20241025	134300	8749272	888	880	888	880	47
404	20241025	134200	8707649	880	880	880	880	0
405	20241025	134100	8707649	880	880	880	880	450
406	20241025	134000	8311649	880	880	880	880	1
407	20241025	133900	8310769	877	877	877	877	0
408	20241025	133800	8310769	877	877	877	877	109
409	20241025	133700	8215176	877	877	877	877	0
410	20241025	133600	8215176	877	877	877	877	0
411	20241025	133500	8215176	877	877	877	877	0
412	20241025	133400	8215176	877	877	877	877	0
413	20241025	133300	8215176	877	881	881	877	90
414	20241025	133200	8136160	882	886	886	882	222
415	20241025	133100	7939582	886	886	886	886	0
416	20241025	133000	7939582	886	886	886	886	0
417	20241025	132900	7939582	886	886	886	886	0
418	20241025	132800	7939582	886	886	886	886	500
419	20241025	132700	7496582	889	889	889	889	0
420	20241025	132600	7496582	889	889	889	889	0
421	20241025	132500	7496582	889	889	889	889	0
422	20241025	132400	7496582	889	889	889	889	0
423	20241025	132300	7496582	889	889	889	889	0
424	20241025	132200	7496582	889	889	889	889	0
425	20241025	132100	7496582	889	889	889	889	0
426	20241025	132000	7496582	889	889	889	889	0
427	20241025	131900	7496582	889	889	889	889	0
428	20241025	131800	7496582	889	889	889	889	2
429	20241025	131700	7494804	888	888	888	888	0
430	20241025	131600	7494804	888	888	888	888	0
431	20241025	131500	7494804	888	888	888	888	0
432	20241025	131400	7494804	888	888	888	888	0
433	20241025	131300	7494804	888	888	888	888	0
434	20241025	131200	7494804	888	888	888	888	0
435	20241025	131100	7494804	888	888	888	888	0
436	20241025	131000	7494804	888	888	888	888	0
437	20241025	130900	7494804	888	888	888	888	0
438	20241025	130800	7494804	888	888	888	888	0
439	20241025	130700	7494804	888	888	888	888	0
440	20241025	130600	7494804	888	888	888	888	0
441	20241025	130500	7494804	888	888	888	888	0
442	20241025	130400	7494804	888	888	888	888	0
443	20241025	130300	7494804	888	888	888	888	0
444	20241025	130200	7494804	888	888	888	888	0
445	20241025	130100	7494804	888	888	888	888	0
446	20241025	130000	7494804	888	888	888	888	0
447	20241025	125900	7494804	888	888	888	888	0
448	20241025	125800	7494804	888	888	888	888	0
449	20241025	125700	7494804	888	888	888	888	0
450	20241025	125600	7494804	888	888	888	888	0
451	20241025	125500	7494804	888	888	888	888	0
452	20241025	125400	7494804	888	888	888	888	0
453	20241025	125300	7494804	888	888	888	888	0
454	20241025	125200	7494804	888	888	888	888	28
455	20241025	125100	7469940	889	889	889	889	0
456	20241025	125000	7469940	889	889	889	889	0
457	20241025	124900	7469940	889	889	889	889	0
458	20241025	124800	7469940	889	889	889	889	0
459	20241025	124700	7469940	889	889	889	889	0
460	20241025	124600	7469940	889	889	889	889	0
461	20241025	124500	7469940	889	889	889	889	0
462	20241025	124400	7469940	889	889	889	889	0
463	20241025	124300	7469940	889	889	889	889	0
464	20241025	124200	7469940	889	889	889	889	0
465	20241025	124100	7469940	889	889	889	889	0
466	20241025	124000	7469940	889	889	889	889	0
467	20241025	123900	7469940	889	889	889	889	0
468	20241025	123800	7469940	889	889	889	889	0
469	20241025	123700	7469940	889	889	889	889	0
470	20241025	123600	7469940	889	889	889	889	0
471	20241025	123500	7469940	889	889	889	889	0
472	20241025	123400	7469940	889	889	889	889	0
473	20241025	123300	7469940	889	889	889	889	0
474	20241025	123200	7469940	889	889	889	889	0
475	20241025	123100	7469940	889	889	889	889	0
476	20241025	123000	7469940	889	889	889	889	0
477	20241025	122900	7469940	889	889	889	889	0
478	20241025	122800	7469940	889	889	889	889	0
479	20241025	122700	7469940	889	889	889	889	0
480	20241025	122600	7469940	889	889	889	889	0
481	20241025	122500	7469940	889	889	889	889	0
482	20241025	122400	7469940	889	889	889	889	0
483	20241025	122300	7469940	889	889	889	889	0
484	20241025	122200	7469940	889	889	889	889	0
485	20241025	122100	7469940	889	889	889	889	0
486	20241025	122000	7469940	889	889	889	889	0
487	20241025	121900	7469940	889	889	889	889	0
488	20241025	121800	7469940	889	889	889	889	0
489	20241025	121700	7469940	889	889	889	889	0
490	20241025	121600	7469940	889	889	889	889	0
491	20241025	121500	7469940	889	889	889	889	1
492	20241025	121400	7469051	888	888	888	888	0
493	20241025	121300	7469051	888	888	888	888	0
494	20241025	121200	7469051	888	888	888	888	0
495	20241025	121100	7469051	888	888	888	888	0
496	20241025	121000	7469051	888	888	888	888	0
497	20241025	120900	7469051	888	888	888	888	0
498	20241025	120800	7469051	888	888	888	888	0
499	20241025	120700	7469051	888	888	888	888	0
500	20241025	120600	7469051	888	888	888	888	0
501	20241025	120500	7469051	888	888	888	888	0
502	20241025	120400	7469051	888	888	888	888	0
503	20241025	120300	7469051	888	888	888	888	0
504	20241025	120200	7469051	888	888	888	888	0
505	20241025	120100	7469051	888	888	888	888	0
506	20241025	120000	7469051	888	888	888	888	0
507	20241025	115900	7469051	888	888	888	888	0
508	20241025	115800	7469051	888	888	888	888	0
509	20241025	115700	7469051	888	888	888	888	0
510	20241025	115600	7469051	888	888	888	888	0
511	20241025	115500	7469051	888	888	888	888	0
512	20241025	115400	7469051	888	888	888	888	0
513	20241025	115300	7469051	888	888	888	888	0
514	20241025	115200	7469051	888	888	888	888	0
515	20241025	115100	7469051	888	888	888	888	0
516	20241025	115000	7469051	888	888	888	888	0
517	20241025	114900	7469051	888	888	888	888	0
518	20241025	114800	7469051	888	888	888	888	42
519	20241025	114700	7431755	888	888	888	888	0
520	20241025	114600	7431755	888	888	888	888	50
521	20241025	114500	7387355	888	888	888	888	0
522	20241025	114400	7387355	888	888	888	888	50
523	20241025	114300	7342955	888	888	888	888	20
524	20241025	114200	7325195	888	888	888	887	192
525	20241025	114100	7154709	888	888	888	888	0
526	20241025	114000	7154709	888	888	888	888	0
527	20241025	113900	7154709	888	888	888	888	0
528	20241025	113800	7154709	888	888	888	888	0
529	20241025	113700	7154709	888	888	888	888	0
530	20241025	113600	7154709	888	888	888	888	0
531	20241025	113500	7154709	888	888	888	888	0
532	20241025	113400	7154709	888	880	888	880	19
533	20241025	113300	7137927	885	884	888	880	39
534	20241025	113200	7103493	880	880	887	880	35
535	20241025	113100	7072600	888	886	888	878	427
536	20241025	113000	6696633	880	887	887	880	39
537	20241025	112900	6662235	881	880	888	880	21
538	20241025	112800	6643701	880	880	880	880	0
539	20241025	112700	6643701	880	880	880	880	5
540	20241025	112600	6639301	880	880	880	880	0
541	20241025	112500	6639301	880	880	880	880	0
542	20241025	112400	6639301	880	880	880	880	0
543	20241025	112300	6639301	880	880	880	880	100
544	20241025	112200	6551301	878	878	878	878	12
545	20241025	112100	6540765	881	881	881	879	462
546	20241025	112000	6133877	889	889	889	889	0
547	20241025	111900	6133877	889	889	889	889	0
548	20241025	111800	6133877	889	889	889	889	0
549	20241025	111700	6133877	889	889	889	889	0
550	20241025	111600	6133877	889	889	889	889	0
551	20241025	111500	6133877	889	889	889	889	0
552	20241025	111400	6133877	889	889	889	889	0
553	20241025	111300	6133877	889	889	889	889	0
554	20241025	111200	6133877	889	889	889	889	0
555	20241025	111100	6133877	889	889	889	889	0
556	20241025	111000	6133877	889	889	889	889	0
557	20241025	110900	6133877	889	890	890	883	12
558	20241025	110800	6123233	884	884	884	884	97
559	20241025	110700	6037485	884	884	884	884	0
560	20241025	110600	6037485	884	884	884	884	0
561	20241025	110500	6037485	884	884	884	884	0
562	20241025	110400	6037485	884	884	884	884	0
563	20241025	110300	6037485	884	884	884	884	0
564	20241025	110200	6037485	884	884	884	884	0
565	20241025	110100	6037485	884	884	884	884	0
566	20241025	110000	6037485	884	884	884	884	0
567	20241025	105900	6037485	884	884	884	884	0
568	20241025	105800	6037485	884	884	884	884	0
569	20241025	105700	6037485	884	884	884	884	0
570	20241025	105600	6037485	884	884	884	884	0
571	20241025	105500	6037485	884	884	884	884	0
572	20241025	105400	6037485	884	884	884	884	0
573	20241025	105300	6037485	884	884	884	884	0
574	20241025	105200	6037485	884	884	884	884	0
575	20241025	105100	6037485	884	884	884	884	0
576	20241025	105000	6037485	884	884	884	884	0
577	20241025	104900	6037485	884	884	884	884	0
578	20241025	104800	6037485	884	884	884	884	0
579	20241025	104700	6037485	884	884	884	884	0
580	20241025	104600	6037485	884	884	884	884	0
581	20241025	104500	6037485	884	884	884	884	0
582	20241025	104400	6037485	884	884	884	884	0
583	20241025	104300	6037485	884	884	884	884	0
584	20241025	104200	6037485	884	884	884	884	0
585	20241025	104100	6037485	884	884	884	884	0
586	20241025	104000	6037485	884	884	884	884	0
587	20241025	103900	6037485	884	884	884	884	0
588	20241025	103800	6037485	884	884	884	884	0
589	20241025	103700	6037485	884	884	884	884	0
590	20241025	103600	6037485	884	884	884	884	0
591	20241025	103500	6037485	884	884	884	884	0
592	20241025	103400	6037485	884	884	884	884	0
593	20241025	103300	6037485	884	884	884	884	1
594	20241025	103200	6036601	881	882	882	881	130
595	20241025	103100	5922069	887	887	887	887	0
596	20241025	103000	5922069	887	887	887	887	0
597	20241025	102900	5922069	887	887	887	887	0
598	20241025	102800	5922069	887	887	887	887	0
599	20241025	102700	5922069	887	887	887	887	0
600	20241025	102600	5922069	887	887	887	887	0
601	20241025	102500	5922069	887	887	887	887	0
602	20241025	102400	5922069	887	887	887	887	0
603	20241025	102300	5922069	887	887	887	887	0
604	20241025	102200	5922069	887	887	887	887	0
605	20241025	102100	5922069	887	887	887	887	0
606	20241025	102000	5922069	887	884	890	884	38
607	20241025	101900	5888391	889	890	891	884	184
608	20241025	101800	5724635	889	889	889	889	0
609	20241025	101700	5724635	889	889	889	889	290
610	20241025	101600	5466825	888	888	888	888	0
611	20241025	101500	5466825	888	888	888	888	0
612	20241025	101400	5466825	888	888	888	888	0
613	20241025	101300	5466825	888	888	888	888	0
614	20241025	101200	5466825	888	888	888	888	0
615	20241025	101100	5466825	888	888	888	888	0
616	20241025	101000	5466825	888	888	888	888	0
617	20241025	100900	5466825	888	888	888	888	0
618	20241025	100800	5466825	888	884	888	884	1799
619	20241025	100700	3870735	884	884	884	884	0
620	20241025	100600	3870735	884	884	884	884	0
621	20241025	100500	3870735	884	884	884	884	0
622	20241025	100400	3870735	884	884	884	884	0
623	20241025	100300	3870735	884	884	884	884	0
624	20241025	100200	3870735	884	884	884	884	0
625	20241025	100100	3870735	884	884	884	884	0
626	20241025	100000	3870735	884	884	884	884	0
627	20241025	095900	3870735	884	884	884	884	0
628	20241025	095800	3870735	884	884	884	884	0
629	20241025	095700	3870735	884	884	884	884	0
630	20241025	095600	3870735	884	884	884	884	0
631	20241025	095500	3870735	884	884	884	884	0
632	20241025	095400	3870735	884	884	884	884	0
633	20241025	095300	3870735	884	884	884	884	0
634	20241025	095200	3870735	884	884	884	884	0
635	20241025	095100	3870735	884	884	884	884	0
636	20241025	095000	3870735	884	884	884	884	0
637	20241025	094900	3870735	884	884	884	884	0
638	20241025	094800	3870735	884	884	884	884	0
639	20241025	094700	3870735	884	884	884	884	0
640	20241025	094600	3870735	884	884	884	884	0
641	20241025	094500	3870735	884	884	884	884	0
642	20241025	094400	3870735	884	884	884	884	0
643	20241025	094300	3870735	884	884	884	884	3
644	20241025	094200	3868083	884	884	884	884	0
645	20241025	094100	3868083	884	884	884	884	0
646	20241025	094000	3868083	884	884	884	884	0
647	20241025	093900	3868083	884	884	884	884	2
648	20241025	093800	3866315	884	884	884	884	0
649	20241025	093700	3866315	884	884	884	884	1
650	20241025	093600	3865431	886	884	886	884	2301
651	20241025	093500	1827369	884	884	884	884	6
652	20241025	093400	1822065	883	883	885	883	323
653	20241025	093300	1536850	885	885	885	885	1
654	20241025	093200	1535965	885	885	885	885	0
655	20241025	093100	1535965	885	885	885	885	1
656	20241025	093000	1535080	885	885	885	885	101
657	20241025	092900	1445695	885	885	885	885	1
658	20241025	092800	1444810	885	885	885	885	1
659	20241025	092700	1443925	885	885	885	885	1
660	20241025	092600	1443040	885	885	885	885	1
661	20241025	092500	1442155	885	885	885	885	0
662	20241025	092400	1442155	885	885	885	885	1
663	20241025	092300	1441270	885	885	885	885	1
664	20241025	092200	1440385	885	885	885	885	1
665	20241025	092100	1439500	885	885	885	885	1
666	20241025	092000	1438615	885	885	885	885	1
667	20241025	091900	1437730	885	885	885	885	1
668	20241025	091800	1436845	885	885	885	885	0
669	20241025	091700	1436845	885	885	885	885	1
670	20241025	091600	1435960	885	885	885	885	1
671	20241025	091500	1435075	885	885	885	885	1
672	20241025	091400	1434190	885	885	885	885	1
673	20241025	091300	1433305	883	883	883	883	2
674	20241025	091200	1431539	882	885	885	882	1253
675	20241025	091100	326384	885	885	885	885	0
676	20241025	091000	326384	885	885	885	885	1
677	20241025	090900	325499	885	885	885	885	1
678	20241025	090800	324614	885	885	885	885	1
679	20241025	090700	323729	885	885	885	885	1
680	20241025	090600	322844	885	885	885	885	1
681	20241025	090500	321959	885	885	885	885	1
682	20241025	090400	321074	885	885	885	885	1
683	20241025	090300	320189	885	885	885	885	1
684	20241025	090200	319304	885	885	885	885	1
685	20241025	090100	318419	885	885	885	885	0
686	20241025	090000	318419	885	881	885	881	63