KissMeData/253610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203100	74823	1361	1361	1361	1361	1
3	20241025	203000	74823	1361	1361	1361	1361	0
4	20241025	202900	74823	1361	1361	1361	1361	0
5	20241025	202800	74823	1361	1361	1361	1361	0
6	20241025	202700	74823	1361	1361	1361	1361	0
7	20241025	202600	74823	1361	1361	1361	1361	0
8	20241025	202500	74823	1361	1361	1361	1361	0
9	20241025	202400	74823	1361	1361	1361	1361	0
10	20241025	202300	74823	1361	1361	1361	1361	0
11	20241025	202200	74823	1361	1361	1361	1361	0
12	20241025	202100	74823	1361	1361	1361	1361	0
13	20241025	202000	74823	1361	1361	1361	1361	0
14	20241025	201900	74823	1361	1361	1361	1361	0
15	20241025	201800	74823	1361	1361	1361	1361	0
16	20241025	201700	74823	1361	1361	1361	1361	0
17	20241025	201600	74823	1361	1361	1361	1361	0
18	20241025	201500	74823	1361	1361	1361	1361	0
19	20241025	201400	74823	1361	1361	1361	1361	0
20	20241025	201300	74823	1361	1361	1361	1361	0
21	20241025	201200	74823	1361	1361	1361	1361	0
22	20241025	201100	74823	1361	1361	1361	1361	0
23	20241025	201000	74823	1361	1361	1361	1361	0
24	20241025	200900	74823	1361	1361	1361	1361	0
25	20241025	200800	74823	1361	1361	1361	1361	0
26	20241025	200700	74823	1361	1361	1361	1361	0
27	20241025	200600	74823	1361	1361	1361	1361	0
28	20241025	200500	74823	1361	1361	1361	1361	0
29	20241025	200400	74823	1361	1361	1361	1361	0
30	20241025	200300	74823	1361	1361	1361	1361	0
31	20241025	200200	74823	1361	1361	1361	1361	0
32	20241025	200100	74823	1361	1361	1361	1361	1
33	20241025	200000	74823	1361	1361	1361	1361	0
34	20241025	195900	74823	1361	1361	1361	1361	0
35	20241025	195800	74823	1361	1361	1361	1361	0
36	20241025	195700	74823	1361	1361	1361	1361	0
37	20241025	195600	74823	1361	1361	1361	1361	0
38	20241025	195500	74823	1361	1361	1361	1361	0
39	20241025	195400	74823	1361	1361	1361	1361	0
40	20241025	195300	74823	1361	1361	1361	1361	0
41	20241025	195200	74823	1361	1361	1361	1361	0
42	20241025	195100	74823	1361	1361	1361	1361	0
43	20241025	195000	74823	1361	1361	1361	1361	0
44	20241025	194900	74823	1361	1361	1361	1361	0
45	20241025	194800	74823	1361	1361	1361	1361	0
46	20241025	194700	74823	1361	1361	1361	1361	0
47	20241025	194600	74823	1361	1361	1361	1361	0
48	20241025	194500	74823	1361	1361	1361	1361	0
49	20241025	194400	74823	1361	1361	1361	1361	0
50	20241025	194300	74823	1361	1361	1361	1361	0
51	20241025	194200	74823	1361	1361	1361	1361	0
52	20241025	194100	74823	1361	1361	1361	1361	0
53	20241025	194000	74823	1361	1361	1361	1361	0
54	20241025	193900	74823	1361	1361	1361	1361	0
55	20241025	193800	74823	1361	1361	1361	1361	0
56	20241025	193700	74823	1361	1361	1361	1361	0
57	20241025	193600	74823	1361	1361	1361	1361	0
58	20241025	193500	74823	1361	1361	1361	1361	0
59	20241025	193400	74823	1361	1361	1361	1361	0
60	20241025	193300	74823	1361	1361	1361	1361	0
61	20241025	193200	74823	1361	1361	1361	1361	0
62	20241025	193100	74823	1361	1361	1361	1361	1
63	20241025	193000	74823	1361	1361	1361	1361	0
64	20241025	192900	74823	1361	1361	1361	1361	0
65	20241025	192800	74823	1361	1361	1361	1361	0
66	20241025	192700	74823	1361	1361	1361	1361	0
67	20241025	192600	74823	1361	1361	1361	1361	0
68	20241025	192500	74823	1361	1361	1361	1361	0
69	20241025	192400	74823	1361	1361	1361	1361	0
70	20241025	192300	74823	1361	1361	1361	1361	0
71	20241025	192200	74823	1361	1361	1361	1361	0
72	20241025	192100	74823	1361	1361	1361	1361	0
73	20241025	192000	74823	1361	1361	1361	1361	0
74	20241025	191900	74823	1361	1361	1361	1361	0
75	20241025	191800	74823	1361	1361	1361	1361	0
76	20241025	191700	74823	1361	1361	1361	1361	0
77	20241025	191600	74823	1361	1361	1361	1361	0
78	20241025	191500	74823	1361	1361	1361	1361	0
79	20241025	191400	74823	1361	1361	1361	1361	0
80	20241025	191300	74823	1361	1361	1361	1361	0
81	20241025	191200	74823	1361	1361	1361	1361	0
82	20241025	191100	74823	1361	1361	1361	1361	0
83	20241025	191000	74823	1361	1361	1361	1361	0
84	20241025	190900	74823	1361	1361	1361	1361	0
85	20241025	190800	74823	1361	1361	1361	1361	0
86	20241025	190700	74823	1361	1361	1361	1361	0
87	20241025	190600	74823	1361	1361	1361	1361	0
88	20241025	190500	74823	1361	1361	1361	1361	0
89	20241025	190400	74823	1361	1361	1361	1361	0
90	20241025	190300	74823	1361	1361	1361	1361	0
91	20241025	190200	74823	1361	1361	1361	1361	0
92	20241025	190100	74823	1361	1361	1361	1361	1
93	20241025	190000	74823	1361	1361	1361	1361	0
94	20241025	185900	74823	1361	1361	1361	1361	0
95	20241025	185800	74823	1361	1361	1361	1361	0
96	20241025	185700	74823	1361	1361	1361	1361	0
97	20241025	185600	74823	1361	1361	1361	1361	0
98	20241025	185500	74823	1361	1361	1361	1361	0
99	20241025	185400	74823	1361	1361	1361	1361	0
100	20241025	185300	74823	1361	1361	1361	1361	0
101	20241025	185200	74823	1361	1361	1361	1361	0
102	20241025	185100	74823	1361	1361	1361	1361	0
103	20241025	185000	74823	1361	1361	1361	1361	0
104	20241025	184900	74823	1361	1361	1361	1361	0
105	20241025	184800	74823	1361	1361	1361	1361	0
106	20241025	184700	74823	1361	1361	1361	1361	0
107	20241025	184600	74823	1361	1361	1361	1361	0
108	20241025	184500	74823	1361	1361	1361	1361	0
109	20241025	184400	74823	1361	1361	1361	1361	0
110	20241025	184300	74823	1361	1361	1361	1361	0
111	20241025	184200	74823	1361	1361	1361	1361	0
112	20241025	184100	74823	1361	1361	1361	1361	0
113	20241025	184000	74823	1361	1361	1361	1361	0
114	20241025	183900	74823	1361	1361	1361	1361	0
115	20241025	183800	74823	1361	1361	1361	1361	0
116	20241025	183700	74823	1361	1361	1361	1361	0
117	20241025	183600	74823	1361	1361	1361	1361	0
118	20241025	183500	74823	1361	1361	1361	1361	0
119	20241025	183400	74823	1361	1361	1361	1361	0
120	20241025	183300	74823	1361	1361	1361	1361	0
121	20241025	183200	74823	1361	1361	1361	1361	0
122	20241025	183100	74823	1361	1361	1361	1361	1
123	20241025	183000	74823	1361	1361	1361	1361	0
124	20241025	182900	74823	1361	1361	1361	1361	0
125	20241025	182800	74823	1361	1361	1361	1361	0
126	20241025	182700	74823	1361	1361	1361	1361	0
127	20241025	182600	74823	1361	1361	1361	1361	0
128	20241025	182500	74823	1361	1361	1361	1361	0
129	20241025	182400	74823	1361	1361	1361	1361	0
130	20241025	182300	74823	1361	1361	1361	1361	0
131	20241025	182200	74823	1361	1361	1361	1361	0
132	20241025	182100	74823	1361	1361	1361	1361	0
133	20241025	182000	74823	1361	1361	1361	1361	0
134	20241025	181900	74823	1361	1361	1361	1361	0
135	20241025	181800	74823	1361	1361	1361	1361	0
136	20241025	181700	74823	1361	1361	1361	1361	0
137	20241025	181600	74823	1361	1361	1361	1361	0
138	20241025	181500	74823	1361	1361	1361	1361	0
139	20241025	181400	74823	1361	1361	1361	1361	0
140	20241025	181300	74823	1361	1361	1361	1361	0
141	20241025	181200	74823	1361	1361	1361	1361	0
142	20241025	181100	74823	1361	1361	1361	1361	0
143	20241025	181000	74823	1361	1361	1361	1361	0
144	20241025	180900	74823	1361	1361	1361	1361	0
145	20241025	180800	74823	1361	1361	1361	1361	0
146	20241025	180700	74823	1361	1361	1361	1361	0
147	20241025	180600	74823	1361	1361	1361	1361	0
148	20241025	180500	74823	1361	1361	1361	1361	0
149	20241025	180400	74823	1361	1361	1361	1361	0
150	20241025	180300	74823	1361	1361	1361	1361	0
151	20241025	180200	74823	1361	1361	1361	1361	0
152	20241025	180100	74823	1361	1361	1361	1361	1
153	20241025	180000	74823	1361	1361	1361	1361	0
154	20241025	175900	74823	1361	1361	1361	1361	0
155	20241025	175800	74823	1361	1361	1361	1361	0
156	20241025	175700	74823	1361	1361	1361	1361	0
157	20241025	175600	74823	1361	1361	1361	1361	0
158	20241025	175500	74823	1361	1361	1361	1361	0
159	20241025	175400	74823	1361	1361	1361	1361	0
160	20241025	175300	74823	1361	1361	1361	1361	0
161	20241025	175200	74823	1361	1361	1361	1361	0
162	20241025	175100	74823	1361	1361	1361	1361	0
163	20241025	175000	74823	1361	1361	1361	1361	0
164	20241025	174900	74823	1361	1361	1361	1361	0
165	20241025	174800	74823	1361	1361	1361	1361	0
166	20241025	174700	74823	1361	1361	1361	1361	0
167	20241025	174600	74823	1361	1361	1361	1361	0
168	20241025	174500	74823	1361	1361	1361	1361	0
169	20241025	174400	74823	1361	1361	1361	1361	0
170	20241025	174300	74823	1361	1361	1361	1361	0
171	20241025	174200	74823	1361	1361	1361	1361	0
172	20241025	174100	74823	1361	1361	1361	1361	0
173	20241025	174000	74823	1361	1361	1361	1361	0
174	20241025	173900	74823	1361	1361	1361	1361	0
175	20241025	173800	74823	1361	1361	1361	1361	0
176	20241025	173700	74823	1361	1361	1361	1361	0
177	20241025	173600	74823	1361	1361	1361	1361	0
178	20241025	173500	74823	1361	1361	1361	1361	0
179	20241025	173400	74823	1361	1361	1361	1361	0
180	20241025	173300	74823	1361	1361	1361	1361	0
181	20241025	173200	74823	1361	1361	1361	1361	0
182	20241025	173100	74823	1361	1361	1361	1361	1
183	20241025	173000	74823	1361	1361	1361	1361	0
184	20241025	172900	74823	1361	1361	1361	1361	0
185	20241025	172800	74823	1361	1361	1361	1361	0
186	20241025	172700	74823	1361	1361	1361	1361	0
187	20241025	172600	74823	1361	1361	1361	1361	0
188	20241025	172500	74823	1361	1361	1361	1361	0
189	20241025	172400	74823	1361	1361	1361	1361	0
190	20241025	172300	74823	1361	1361	1361	1361	0
191	20241025	172200	74823	1361	1361	1361	1361	0
192	20241025	172100	74823	1361	1361	1361	1361	0
193	20241025	172000	74823	1361	1361	1361	1361	0
194	20241025	171900	74823	1361	1361	1361	1361	0
195	20241025	171800	74823	1361	1361	1361	1361	0
196	20241025	171700	74823	1361	1361	1361	1361	0
197	20241025	171600	74823	1361	1361	1361	1361	0
198	20241025	171500	74823	1361	1361	1361	1361	0
199	20241025	171400	74823	1361	1361	1361	1361	0
200	20241025	171300	74823	1361	1361	1361	1361	0
201	20241025	171200	74823	1361	1361	1361	1361	0
202	20241025	171100	74823	1361	1361	1361	1361	0
203	20241025	171000	74823	1361	1361	1361	1361	0
204	20241025	170900	74823	1361	1361	1361	1361	0
205	20241025	170800	74823	1361	1361	1361	1361	0
206	20241025	170700	74823	1361	1361	1361	1361	0
207	20241025	170600	74823	1361	1361	1361	1361	0
208	20241025	170500	74823	1361	1361	1361	1361	0
209	20241025	170400	74823	1361	1361	1361	1361	0
210	20241025	170300	74823	1361	1361	1361	1361	0
211	20241025	170200	74823	1361	1361	1361	1361	0
212	20241025	170100	74823	1361	1361	1361	1361	1
213	20241025	170000	74823	1361	1361	1361	1361	0
214	20241025	165900	74823	1361	1361	1361	1361	0
215	20241025	165800	74823	1361	1361	1361	1361	0
216	20241025	165700	74823	1361	1361	1361	1361	0
217	20241025	165600	74823	1361	1361	1361	1361	0
218	20241025	165500	74823	1361	1361	1361	1361	0
219	20241025	165400	74823	1361	1361	1361	1361	0
220	20241025	165300	74823	1361	1361	1361	1361	0
221	20241025	165200	74823	1361	1361	1361	1361	0
222	20241025	165100	74823	1361	1361	1361	1361	0
223	20241025	165000	74823	1361	1361	1361	1361	0
224	20241025	164900	74823	1361	1361	1361	1361	0
225	20241025	164800	74823	1361	1361	1361	1361	0
226	20241025	164700	74823	1361	1361	1361	1361	0
227	20241025	164600	74823	1361	1361	1361	1361	0
228	20241025	164500	74823	1361	1361	1361	1361	0
229	20241025	164400	74823	1361	1361	1361	1361	0
230	20241025	164300	74823	1361	1361	1361	1361	0
231	20241025	164200	74823	1361	1361	1361	1361	0
232	20241025	164100	74823	1361	1361	1361	1361	0
233	20241025	164000	74823	1361	1361	1361	1361	0
234	20241025	163900	74823	1361	1361	1361	1361	0
235	20241025	163800	74823	1361	1361	1361	1361	0
236	20241025	163700	74823	1361	1361	1361	1361	0
237	20241025	163600	74823	1361	1361	1361	1361	0
238	20241025	163500	74823	1361	1361	1361	1361	0
239	20241025	163400	74823	1361	1361	1361	1361	0
240	20241025	163300	74823	1361	1361	1361	1361	0
241	20241025	163200	74823	1361	1361	1361	1361	0
242	20241025	163100	74823	1361	1361	1361	1361	1
243	20241025	163000	74823	1361	1361	1361	1361	0
244	20241025	162900	74823	1361	1361	1361	1361	0
245	20241025	162800	74823	1361	1361	1361	1361	0
246	20241025	162700	74823	1361	1361	1361	1361	0
247	20241025	162600	74823	1361	1361	1361	1361	0
248	20241025	162500	74823	1361	1361	1361	1361	0
249	20241025	162400	74823	1361	1361	1361	1361	0
250	20241025	162300	74823	1361	1361	1361	1361	0
251	20241025	162200	74823	1361	1361	1361	1361	0
252	20241025	162100	74823	1361	1361	1361	1361	0
253	20241025	162000	74823	1361	1361	1361	1361	0
254	20241025	161900	74823	1361	1361	1361	1361	0
255	20241025	161800	74823	1361	1361	1361	1361	0
256	20241025	161700	74823	1361	1361	1361	1361	0
257	20241025	161600	74823	1361	1361	1361	1361	0
258	20241025	161500	74823	1361	1361	1361	1361	0
259	20241025	161400	74823	1361	1361	1361	1361	0
260	20241025	161300	74823	1361	1361	1361	1361	0
261	20241025	161200	74823	1361	1361	1361	1361	0
262	20241025	161100	74823	1361	1361	1361	1361	0
263	20241025	161000	74823	1361	1361	1361	1361	0
264	20241025	160900	74823	1361	1361	1361	1361	0
265	20241025	160800	74823	1361	1361	1361	1361	0
266	20241025	160700	74823	1361	1361	1361	1361	0
267	20241025	160600	74823	1361	1361	1361	1361	0
268	20241025	160500	74823	1361	1361	1361	1361	0
269	20241025	160400	74823	1361	1361	1361	1361	0
270	20241025	160300	74823	1361	1361	1361	1361	0
271	20241025	160200	74823	1361	1361	1361	1361	0
272	20241025	160100	74823	1361	1361	1361	1361	1
273	20241025	160000	74823	1361	1361	1361	1361	0
274	20241025	155900	74823	1361	1361	1361	1361	0
275	20241025	155800	74823	1361	1361	1361	1361	0
276	20241025	155700	74823	1361	1361	1361	1361	0
277	20241025	155600	74823	1361	1361	1361	1361	0
278	20241025	155500	74823	1361	1361	1361	1361	0
279	20241025	155400	74823	1361	1361	1361	1361	0
280	20241025	155300	74823	1361	1361	1361	1361	0
281	20241025	155200	74823	1361	1361	1361	1361	0
282	20241025	155100	74823	1361	1361	1361	1361	0
283	20241025	155000	74823	1361	1361	1361	1361	0
284	20241025	154900	74823	1361	1361	1361	1361	0
285	20241025	154800	74823	1361	1361	1361	1361	0
286	20241025	154700	74823	1361	1361	1361	1361	0
287	20241025	154600	74823	1361	1361	1361	1361	0
288	20241025	154500	74823	1361	1361	1361	1361	0
289	20241025	154400	74823	1361	1361	1361	1361	0
290	20241025	154300	74823	1361	1361	1361	1361	0
291	20241025	154200	74823	1361	1361	1361	1361	0
292	20241025	154100	74823	1361	1361	1361	1361	0
293	20241025	154000	74823	1361	1361	1361	1361	0
294	20241025	153900	74823	1361	1361	1361	1361	0
295	20241025	153800	74823	1361	1361	1361	1361	0
296	20241025	153700	74823	1361	1361	1361	1361	0
297	20241025	153600	74823	1361	1361	1361	1361	0
298	20241025	153500	74823	1361	1361	1361	1361	0
299	20241025	153400	74823	1361	1361	1361	1361	0
300	20241025	153300	74823	1361	1361	1361	1361	0
301	20241025	153200	74823	1361	1361	1361	1361	0
302	20241025	153100	74823	1361	1361	1361	1361	1
303	20241025	153000	74823	1361	1361	1361	1361	0
304	20241025	152900	74823	1361	1361	1361	1361	0
305	20241025	152800	74823	1361	1361	1361	1361	0
306	20241025	152700	74823	1361	1361	1361	1361	0
307	20241025	152600	74823	1361	1361	1361	1361	0
308	20241025	152500	74823	1361	1361	1361	1361	0
309	20241025	152400	74823	1361	1361	1361	1361	0
310	20241025	152300	74823	1361	1361	1361	1361	0
311	20241025	152200	74823	1361	1361	1361	1361	0
312	20241025	152100	74823	1361	1361	1361	1361	0
313	20241025	152000	74823	1361	1361	1361	1361	0
314	20241025	151900	74823	1361	1361	1361	1361	0
315	20241025	151800	74823	1361	1361	1361	1361	0
316	20241025	151700	74823	1361	1361	1361	1361	0
317	20241025	151600	74823	1361	1361	1361	1361	0
318	20241025	151500	74823	1361	1361	1361	1361	0
319	20241025	151400	74823	1361	1361	1361	1361	0
320	20241025	151300	74823	1361	1361	1361	1361	0
321	20241025	151200	74823	1361	1361	1361	1361	0
322	20241025	151100	74823	1361	1361	1361	1361	0
323	20241025	151000	74823	1361	1361	1361	1361	0
324	20241025	150900	74823	1361	1361	1361	1361	0
325	20241025	150800	74823	1361	1361	1361	1361	0
326	20241025	150700	74823	1361	1361	1361	1361	0
327	20241025	150600	74823	1361	1361	1361	1361	0
328	20241025	150500	74823	1361	1361	1361	1361	0
329	20241025	150400	74823	1361	1361	1361	1361	0
330	20241025	150300	74823	1361	1361	1361	1361	0
331	20241025	150200	74823	1361	1361	1361	1361	0
332	20241025	150100	74823	1361	1361	1361	1361	0
333	20241025	150000	74823	1361	1361	1361	1361	0
334	20241025	145900	74823	1361	1361	1361	1361	0
335	20241025	145800	74823	1361	1361	1361	1361	0
336	20241025	145700	74823	1361	1361	1361	1361	0
337	20241025	145600	74823	1361	1361	1361	1361	0
338	20241025	145500	74823	1361	1361	1361	1361	0
339	20241025	145400	74823	1361	1361	1361	1361	0
340	20241025	145300	74823	1361	1361	1361	1361	0
341	20241025	145200	74823	1361	1361	1361	1361	0
342	20241025	145100	74823	1361	1361	1361	1361	0
343	20241025	145000	74823	1361	1361	1361	1361	0
344	20241025	144900	74823	1361	1361	1361	1361	0
345	20241025	144800	74823	1361	1361	1361	1361	0
346	20241025	144700	74823	1361	1361	1361	1361	0
347	20241025	144600	74823	1361	1361	1361	1361	0
348	20241025	144500	74823	1361	1361	1361	1361	0
349	20241025	144400	74823	1361	1361	1361	1361	0
350	20241025	144300	74823	1361	1361	1361	1361	0
351	20241025	144200	74823	1361	1361	1361	1361	0
352	20241025	144100	74823	1361	1361	1361	1361	0
353	20241025	144000	74823	1361	1361	1361	1361	0
354	20241025	143900	74823	1361	1361	1361	1361	0
355	20241025	143800	74823	1361	1361	1361	1361	0
356	20241025	143700	74823	1361	1361	1361	1361	0
357	20241025	143600	74823	1361	1361	1361	1361	0
358	20241025	143500	74823	1361	1361	1361	1361	0
359	20241025	143400	74823	1361	1361	1361	1361	0
360	20241025	143300	74823	1361	1361	1361	1361	0
361	20241025	143200	74823	1361	1361	1361	1361	0
362	20241025	143100	74823	1361	1361	1361	1361	0
363	20241025	143000	74823	1361	1361	1361	1361	0
364	20241025	142900	74823	1361	1361	1361	1361	0
365	20241025	142800	74823	1361	1361	1361	1361	0
366	20241025	142700	74823	1361	1361	1361	1361	0
367	20241025	142600	74823	1361	1361	1361	1361	0
368	20241025	142500	74823	1361	1361	1361	1361	0
369	20241025	142400	74823	1361	1361	1361	1361	0
370	20241025	142300	74823	1361	1361	1361	1361	0
371	20241025	142200	74823	1361	1361	1361	1361	0
372	20241025	142100	74823	1361	1361	1361	1361	0
373	20241025	142000	74823	1361	1361	1361	1361	0
374	20241025	141900	74823	1361	1361	1361	1361	0
375	20241025	141800	74823	1361	1361	1361	1361	0
376	20241025	141700	74823	1361	1361	1361	1361	0
377	20241025	141600	74823	1361	1361	1361	1361	0
378	20241025	141500	74823	1361	1361	1361	1361	0
379	20241025	141400	74823	1361	1361	1361	1361	0
380	20241025	141300	74823	1361	1361	1361	1361	0
381	20241025	141200	74823	1361	1361	1361	1361	0
382	20241025	141100	74823	1361	1361	1361	1361	0
383	20241025	141000	74823	1361	1361	1361	1361	0
384	20241025	140900	74823	1361	1361	1361	1361	0
385	20241025	140800	74823	1361	1361	1361	1361	0
386	20241025	140700	74823	1361	1361	1361	1361	0
387	20241025	140600	74823	1361	1361	1361	1361	0
388	20241025	140500	74823	1361	1361	1361	1361	0
389	20241025	140400	74823	1361	1361	1361	1361	0
390	20241025	140300	74823	1361	1361	1361	1361	0
391	20241025	140200	74823	1361	1361	1361	1361	0
392	20241025	140100	74823	1361	1361	1361	1361	0
393	20241025	140000	74823	1361	1361	1361	1361	0
394	20241025	135900	74823	1361	1361	1361	1361	0
395	20241025	135800	74823	1361	1361	1361	1361	0
396	20241025	135700	74823	1361	1361	1361	1361	0
397	20241025	135600	74823	1361	1361	1361	1361	0
398	20241025	135500	74823	1361	1361	1361	1361	0
399	20241025	135400	74823	1361	1361	1361	1361	0
400	20241025	135300	74823	1361	1361	1361	1361	0
401	20241025	135200	74823	1361	1361	1361	1361	0
402	20241025	135100	74823	1361	1361	1361	1361	0
403	20241025	135000	74823	1361	1361	1361	1361	0
404	20241025	134900	74823	1361	1361	1361	1361	0
405	20241025	134800	74823	1361	1361	1361	1361	0
406	20241025	134700	74823	1361	1361	1361	1361	0
407	20241025	134600	74823	1361	1361	1361	1361	0
408	20241025	134500	74823	1361	1361	1361	1361	0
409	20241025	134400	74823	1361	1361	1361	1361	0
410	20241025	134300	74823	1361	1361	1361	1361	0
411	20241025	134200	74823	1361	1361	1361	1361	0
412	20241025	134100	74823	1361	1361	1361	1361	0
413	20241025	134000	74823	1361	1361	1361	1361	0
414	20241025	133900	74823	1361	1361	1361	1361	0
415	20241025	133800	74823	1361	1361	1361	1361	0
416	20241025	133700	74823	1361	1361	1361	1361	0
417	20241025	133600	74823	1361	1361	1361	1361	0
418	20241025	133500	74823	1361	1361	1361	1361	0
419	20241025	133400	74823	1361	1361	1361	1361	0
420	20241025	133300	74823	1361	1361	1361	1361	0
421	20241025	133200	74823	1361	1361	1361	1361	0
422	20241025	133100	74823	1361	1361	1361	1361	0
423	20241025	133000	74823	1361	1361	1361	1361	0
424	20241025	132900	74823	1361	1361	1361	1361	0
425	20241025	132800	74823	1361	1361	1361	1361	0
426	20241025	132700	74823	1361	1361	1361	1361	0
427	20241025	132600	74823	1361	1361	1361	1361	0
428	20241025	132500	74823	1361	1361	1361	1361	0
429	20241025	132400	74823	1361	1361	1361	1361	0
430	20241025	132300	74823	1361	1361	1361	1361	0
431	20241025	132200	74823	1361	1361	1361	1361	0
432	20241025	132100	74823	1361	1361	1361	1361	0
433	20241025	132000	74823	1361	1361	1361	1361	0
434	20241025	131900	74823	1361	1361	1361	1361	0
435	20241025	131800	74823	1361	1361	1361	1361	0
436	20241025	131700	74823	1361	1361	1361	1361	0
437	20241025	131600	74823	1361	1361	1361	1361	0
438	20241025	131500	74823	1361	1361	1361	1361	0
439	20241025	131400	74823	1361	1361	1361	1361	0
440	20241025	131300	74823	1361	1361	1361	1361	0
441	20241025	131200	74823	1361	1361	1361	1361	0
442	20241025	131100	74823	1361	1361	1361	1361	0
443	20241025	131000	74823	1361	1361	1361	1361	0
444	20241025	130900	74823	1361	1361	1361	1361	0
445	20241025	130800	74823	1361	1361	1361	1361	0
446	20241025	130700	74823	1361	1361	1361	1361	0
447	20241025	130600	74823	1361	1361	1361	1361	0
448	20241025	130500	74823	1361	1361	1361	1361	0
449	20241025	130400	74823	1361	1361	1361	1361	0
450	20241025	130300	74823	1361	1361	1361	1361	0
451	20241025	130200	74823	1361	1361	1361	1361	0
452	20241025	130100	74823	1361	1361	1361	1361	0
453	20241025	130000	74823	1361	1361	1361	1361	0
454	20241025	125900	74823	1361	1361	1361	1361	0
455	20241025	125800	74823	1361	1361	1361	1361	0
456	20241025	125700	74823	1361	1361	1361	1361	0
457	20241025	125600	74823	1361	1361	1361	1361	0
458	20241025	125500	74823	1361	1361	1361	1361	0
459	20241025	125400	74823	1361	1361	1361	1361	0
460	20241025	125300	74823	1361	1361	1361	1361	0
461	20241025	125200	74823	1361	1361	1361	1361	0
462	20241025	125100	74823	1361	1361	1361	1361	0
463	20241025	125000	74823	1361	1361	1361	1361	0
464	20241025	124900	74823	1361	1361	1361	1361	0
465	20241025	124800	74823	1361	1361	1361	1361	0
466	20241025	124700	74823	1361	1361	1361	1361	0
467	20241025	124600	74823	1361	1361	1361	1361	0
468	20241025	124500	74823	1361	1361	1361	1361	0
469	20241025	124400	74823	1361	1361	1361	1361	0
470	20241025	124300	74823	1361	1361	1361	1361	0
471	20241025	124200	74823	1361	1361	1361	1361	0
472	20241025	124100	74823	1361	1361	1361	1361	0
473	20241025	124000	74823	1361	1361	1361	1361	0
474	20241025	123900	74823	1361	1361	1361	1361	0
475	20241025	123800	74823	1361	1361	1361	1361	0
476	20241025	123700	74823	1361	1361	1361	1361	0
477	20241025	123600	74823	1361	1361	1361	1361	0
478	20241025	123500	74823	1361	1361	1361	1361	0
479	20241025	123400	74823	1361	1361	1361	1361	0
480	20241025	123300	74823	1361	1361	1361	1361	0
481	20241025	123200	74823	1361	1361	1361	1361	0
482	20241025	123100	74823	1361	1361	1361	1361	0
483	20241025	123000	74823	1361	1361	1361	1361	0
484	20241025	122900	74823	1361	1361	1361	1361	0
485	20241025	122800	74823	1361	1361	1361	1361	0
486	20241025	122700	74823	1361	1361	1361	1361	0
487	20241025	122600	74823	1361	1361	1361	1361	0
488	20241025	122500	74823	1361	1361	1361	1361	0
489	20241025	122400	74823	1361	1361	1361	1361	0
490	20241025	122300	74823	1361	1361	1361	1361	0
491	20241025	122200	74823	1361	1361	1361	1361	0
492	20241025	122100	74823	1361	1361	1361	1361	1
493	20241025	122000	73462	1300	1300	1300	1300	0
494	20241025	121900	73462	1300	1300	1300	1300	0
495	20241025	121800	73462	1300	1300	1300	1300	0
496	20241025	121700	73462	1300	1300	1300	1300	0
497	20241025	121600	73462	1300	1300	1300	1300	0
498	20241025	121500	73462	1300	1300	1300	1300	0
499	20241025	121400	73462	1300	1300	1300	1300	0
500	20241025	121300	73462	1300	1300	1300	1300	0
501	20241025	121200	73462	1300	1300	1300	1300	0
502	20241025	121100	73462	1300	1300	1300	1300	0
503	20241025	121000	73462	1300	1300	1300	1300	0
504	20241025	120900	73462	1300	1300	1300	1300	0
505	20241025	120800	73462	1300	1300	1300	1300	0
506	20241025	120700	73462	1300	1300	1300	1300	0
507	20241025	120600	73462	1300	1300	1300	1300	0
508	20241025	120500	73462	1300	1300	1300	1300	0
509	20241025	120400	73462	1300	1300	1300	1300	0
510	20241025	120300	73462	1300	1300	1300	1300	0
511	20241025	120200	73462	1300	1300	1300	1300	0
512	20241025	120100	73462	1300	1300	1300	1300	0
513	20241025	120000	73462	1300	1300	1300	1300	0
514	20241025	115900	73462	1300	1300	1300	1300	0
515	20241025	115800	73462	1300	1300	1300	1300	0
516	20241025	115700	73462	1300	1300	1300	1300	0
517	20241025	115600	73462	1300	1300	1300	1300	0
518	20241025	115500	73462	1300	1300	1300	1300	0
519	20241025	115400	73462	1300	1300	1300	1300	0
520	20241025	115300	73462	1300	1300	1300	1300	0
521	20241025	115200	73462	1300	1300	1300	1300	0
522	20241025	115100	73462	1300	1300	1300	1300	0
523	20241025	115000	73462	1300	1300	1300	1300	0
524	20241025	114900	73462	1300	1300	1300	1300	0
525	20241025	114800	73462	1300	1300	1300	1300	0
526	20241025	114700	73462	1300	1300	1300	1300	0
527	20241025	114600	73462	1300	1300	1300	1300	0
528	20241025	114500	73462	1300	1300	1300	1300	0
529	20241025	114400	73462	1300	1300	1300	1300	0
530	20241025	114300	73462	1300	1300	1300	1300	0
531	20241025	114200	73462	1300	1300	1300	1300	0
532	20241025	114100	73462	1300	1300	1300	1300	0
533	20241025	114000	73462	1300	1300	1300	1300	0
534	20241025	113900	73462	1300	1300	1300	1300	0
535	20241025	113800	73462	1300	1300	1300	1300	0
536	20241025	113700	73462	1300	1300	1300	1300	0
537	20241025	113600	73462	1300	1300	1300	1300	0
538	20241025	113500	73462	1300	1300	1300	1300	0
539	20241025	113400	73462	1300	1300	1300	1300	0
540	20241025	113300	73462	1300	1300	1300	1300	0
541	20241025	113200	73462	1300	1300	1300	1300	0
542	20241025	113100	73462	1300	1300	1300	1300	0
543	20241025	113000	73462	1300	1300	1300	1300	0
544	20241025	112900	73462	1300	1300	1300	1300	0
545	20241025	112800	73462	1300	1300	1300	1300	0
546	20241025	112700	73462	1300	1300	1300	1300	0
547	20241025	112600	73462	1300	1300	1300	1300	0
548	20241025	112500	73462	1300	1300	1300	1300	0
549	20241025	112400	73462	1300	1300	1300	1300	0
550	20241025	112300	73462	1300	1300	1300	1300	0
551	20241025	112200	73462	1300	1300	1300	1300	0
552	20241025	112100	73462	1300	1300	1300	1300	0
553	20241025	112000	73462	1300	1300	1300	1300	0
554	20241025	111900	73462	1300	1300	1300	1300	0
555	20241025	111800	73462	1300	1300	1300	1300	0
556	20241025	111700	73462	1300	1300	1300	1300	0
557	20241025	111600	73462	1300	1300	1300	1300	0
558	20241025	111500	73462	1300	1300	1300	1300	0
559	20241025	111400	73462	1300	1300	1300	1300	1
560	20241025	111300	72162	1376	1376	1376	1376	0
561	20241025	111200	72162	1376	1376	1376	1376	0
562	20241025	111100	72162	1376	1376	1376	1376	0
563	20241025	111000	72162	1376	1376	1376	1376	0
564	20241025	110900	72162	1376	1376	1376	1376	0
565	20241025	110800	72162	1376	1376	1376	1376	0
566	20241025	110700	72162	1376	1376	1376	1376	0
567	20241025	110600	72162	1376	1376	1376	1376	0
568	20241025	110500	72162	1376	1376	1376	1376	0
569	20241025	110400	72162	1376	1376	1376	1376	0
570	20241025	110300	72162	1376	1376	1376	1376	0
571	20241025	110200	72162	1376	1376	1376	1376	0
572	20241025	110100	72162	1376	1376	1376	1376	0
573	20241025	110000	72162	1376	1376	1376	1376	0
574	20241025	105900	72162	1376	1376	1376	1376	0
575	20241025	105800	72162	1376	1376	1376	1376	0
576	20241025	105700	72162	1376	1376	1376	1376	0
577	20241025	105600	72162	1376	1376	1376	1376	0
578	20241025	105500	72162	1376	1376	1376	1376	0
579	20241025	105400	72162	1376	1376	1376	1376	0
580	20241025	105300	72162	1376	1376	1376	1376	0
581	20241025	105200	72162	1376	1376	1376	1376	0
582	20241025	105100	72162	1376	1376	1376	1376	0
583	20241025	105000	72162	1376	1376	1376	1376	0
584	20241025	104900	72162	1376	1376	1376	1376	0
585	20241025	104800	72162	1376	1376	1376	1376	0
586	20241025	104700	72162	1376	1376	1376	1376	0
587	20241025	104600	72162	1376	1376	1376	1376	0
588	20241025	104500	72162	1376	1376	1376	1376	0
589	20241025	104400	72162	1376	1376	1376	1376	0
590	20241025	104300	72162	1376	1376	1376	1376	0
591	20241025	104200	72162	1376	1376	1376	1376	0
592	20241025	104100	72162	1376	1376	1376	1376	0
593	20241025	104000	72162	1376	1376	1376	1376	0
594	20241025	103900	72162	1376	1376	1376	1376	0
595	20241025	103800	72162	1376	1376	1376	1376	0
596	20241025	103700	72162	1376	1376	1376	1376	0
597	20241025	103600	72162	1376	1376	1376	1376	0
598	20241025	103500	72162	1376	1376	1376	1376	0
599	20241025	103400	72162	1376	1376	1376	1376	0
600	20241025	103300	72162	1376	1376	1376	1376	0
601	20241025	103200	72162	1376	1376	1376	1376	0
602	20241025	103100	72162	1376	1376	1376	1376	0
603	20241025	103000	72162	1376	1376	1376	1376	0
604	20241025	102900	72162	1376	1376	1376	1376	0
605	20241025	102800	72162	1376	1376	1376	1376	0
606	20241025	102700	72162	1376	1376	1376	1376	0
607	20241025	102600	72162	1376	1376	1376	1376	0
608	20241025	102500	72162	1376	1376	1376	1376	0
609	20241025	102400	72162	1376	1376	1376	1376	0
610	20241025	102300	72162	1376	1376	1376	1376	0
611	20241025	102200	72162	1376	1376	1376	1376	0
612	20241025	102100	72162	1376	1376	1376	1376	0
613	20241025	102000	72162	1376	1376	1376	1376	0
614	20241025	101900	72162	1376	1376	1376	1376	0
615	20241025	101800	72162	1376	1376	1376	1376	0
616	20241025	101700	72162	1376	1376	1376	1376	0
617	20241025	101600	72162	1376	1376	1376	1376	0
618	20241025	101500	72162	1376	1376	1376	1376	0
619	20241025	101400	72162	1376	1376	1376	1376	0
620	20241025	101300	72162	1376	1376	1376	1376	0
621	20241025	101200	72162	1376	1376	1376	1376	0
622	20241025	101100	72162	1376	1376	1376	1376	0
623	20241025	101000	72162	1376	1376	1376	1376	0
624	20241025	100900	72162	1376	1376	1376	1376	0
625	20241025	100800	72162	1376	1376	1376	1376	0
626	20241025	100700	72162	1376	1376	1376	1376	0
627	20241025	100600	72162	1376	1376	1376	1376	0
628	20241025	100500	72162	1376	1376	1376	1376	0
629	20241025	100400	72162	1376	1376	1376	1376	0
630	20241025	100300	72162	1376	1376	1376	1376	0
631	20241025	100200	72162	1376	1376	1376	1376	0
632	20241025	100100	72162	1376	1376	1376	1376	0
633	20241025	100000	72162	1376	1376	1376	1376	0
634	20241025	095900	72162	1376	1376	1376	1376	0
635	20241025	095800	72162	1376	1376	1376	1376	0
636	20241025	095700	72162	1376	1376	1376	1376	0
637	20241025	095600	72162	1376	1376	1376	1376	0
638	20241025	095500	72162	1376	1376	1376	1376	0
639	20241025	095400	72162	1376	1376	1376	1376	0
640	20241025	095300	72162	1376	1376	1376	1376	0
641	20241025	095200	72162	1376	1376	1376	1376	0
642	20241025	095100	72162	1376	1376	1376	1376	0
643	20241025	095000	72162	1376	1376	1376	1376	0
644	20241025	094900	72162	1376	1376	1376	1376	0
645	20241025	094800	72162	1376	1376	1376	1376	0
646	20241025	094700	72162	1376	1376	1376	1376	0
647	20241025	094600	72162	1376	1376	1376	1376	0
648	20241025	094500	72162	1376	1376	1376	1376	0
649	20241025	094400	72162	1376	1376	1376	1376	0
650	20241025	094300	72162	1376	1376	1376	1376	0
651	20241025	094200	72162	1376	1376	1376	1376	0
652	20241025	094100	72162	1376	1376	1376	1376	0
653	20241025	094000	72162	1376	1376	1376	1376	0
654	20241025	093900	72162	1376	1376	1376	1376	0
655	20241025	093800	72162	1376	1376	1376	1376	0
656	20241025	093700	72162	1376	1376	1376	1376	0
657	20241025	093600	72162	1376	1376	1376	1376	0
658	20241025	093500	72162	1376	1376	1376	1376	0
659	20241025	093400	72162	1376	1376	1376	1376	0
660	20241025	093300	72162	1376	1376	1376	1376	0
661	20241025	093200	72162	1376	1376	1376	1376	0
662	20241025	093100	72162	1376	1376	1376	1376	0
663	20241025	093000	72162	1376	1376	1376	1376	0
664	20241025	092900	72162	1376	1376	1376	1376	0
665	20241025	092800	72162	1376	1376	1376	1376	0
666	20241025	092700	72162	1376	1376	1376	1376	0
667	20241025	092600	72162	1376	1376	1376	1376	0
668	20241025	092500	72162	1376	1376	1376	1376	0
669	20241025	092400	72162	1376	1376	1376	1376	0
670	20241025	092300	72162	1376	1376	1376	1376	0
671	20241025	092200	72162	1376	1376	1376	1376	0
672	20241025	092100	72162	1376	1376	1376	1376	0
673	20241025	092000	72162	1376	1376	1376	1376	0
674	20241025	091900	72162	1376	1376	1376	1376	0
675	20241025	091800	72162	1376	1376	1376	1376	0
676	20241025	091700	72162	1376	1376	1376	1376	0
677	20241025	091600	72162	1376	1376	1376	1376	0
678	20241025	091500	72162	1376	1376	1376	1376	0
679	20241025	091400	72162	1376	1376	1376	1376	0
680	20241025	091300	72162	1376	1376	1376	1376	0
681	20241025	091200	72162	1376	1376	1376	1376	0
682	20241025	091100	72162	1376	1376	1376	1376	0
683	20241025	091000	72162	1376	1376	1376	1376	0
684	20241025	090900	72162	1376	1376	1376	1376	0
685	20241025	090800	72162	1376	1376	1376	1376	0
686	20241025	090700	72162	1376	1376	1376	1376	0
687	20241025	090600	72162	1376	1376	1376	1376	0
688	20241025	090500	72162	1376	1376	1376	1376	0
689	20241025	090400	72162	1376	1376	1376	1376	0
690	20241025	090300	72162	1376	1376	1376	1376	0
691	20241025	090200	72162	1376	1376	1376	1376	0
692	20241025	090100	72162	1376	1376	1376	1376	0
693	20241025	090000	72162	1376	1376	1376	1020	70