KissMeData/086220/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195000	897490	1630	1630	1630	1630	5
3	20241025	194900	897490	1630	1630	1630	1630	0
4	20241025	194800	897490	1630	1630	1630	1630	0
5	20241025	194700	897490	1630	1630	1630	1630	0
6	20241025	194600	897490	1630	1630	1630	1630	0
7	20241025	194500	897490	1630	1630	1630	1630	0
8	20241025	194400	897490	1630	1630	1630	1630	0
9	20241025	194300	897490	1630	1630	1630	1630	0
10	20241025	194200	897490	1630	1630	1630	1630	0
11	20241025	194100	897490	1630	1630	1630	1630	0
12	20241025	194000	897490	1630	1630	1630	1630	0
13	20241025	193900	897490	1630	1630	1630	1630	0
14	20241025	193800	897490	1630	1630	1630	1630	0
15	20241025	193700	897490	1630	1630	1630	1630	0
16	20241025	193600	897490	1630	1630	1630	1630	0
17	20241025	193500	897490	1630	1630	1630	1630	0
18	20241025	193400	897490	1630	1630	1630	1630	0
19	20241025	193300	897490	1630	1630	1630	1630	0
20	20241025	193200	897490	1630	1630	1630	1630	0
21	20241025	193100	897490	1630	1630	1630	1630	0
22	20241025	193000	897490	1630	1630	1630	1630	0
23	20241025	192900	897490	1630	1630	1630	1630	0
24	20241025	192800	897490	1630	1630	1630	1630	0
25	20241025	192700	897490	1630	1630	1630	1630	0
26	20241025	192600	897490	1630	1630	1630	1630	0
27	20241025	192500	897490	1630	1630	1630	1630	0
28	20241025	192400	897490	1630	1630	1630	1630	0
29	20241025	192300	897490	1630	1630	1630	1630	0
30	20241025	192200	897490	1630	1630	1630	1630	0
31	20241025	192100	897490	1630	1630	1630	1630	0
32	20241025	192000	897490	1630	1630	1630	1630	5
33	20241025	191900	897490	1630	1630	1630	1630	0
34	20241025	191800	897490	1630	1630	1630	1630	0
35	20241025	191700	897490	1630	1630	1630	1630	0
36	20241025	191600	897490	1630	1630	1630	1630	0
37	20241025	191500	897490	1630	1630	1630	1630	0
38	20241025	191400	897490	1630	1630	1630	1630	0
39	20241025	191300	897490	1630	1630	1630	1630	0
40	20241025	191200	897490	1630	1630	1630	1630	0
41	20241025	191100	897490	1630	1630	1630	1630	0
42	20241025	191000	897490	1630	1630	1630	1630	0
43	20241025	190900	897490	1630	1630	1630	1630	0
44	20241025	190800	897490	1630	1630	1630	1630	0
45	20241025	190700	897490	1630	1630	1630	1630	0
46	20241025	190600	897490	1630	1630	1630	1630	0
47	20241025	190500	897490	1630	1630	1630	1630	0
48	20241025	190400	897490	1630	1630	1630	1630	0
49	20241025	190300	897490	1630	1630	1630	1630	0
50	20241025	190200	897490	1630	1630	1630	1630	0
51	20241025	190100	897490	1630	1630	1630	1630	0
52	20241025	190000	897490	1630	1630	1630	1630	0
53	20241025	185900	897490	1630	1630	1630	1630	0
54	20241025	185800	897490	1630	1630	1630	1630	0
55	20241025	185700	897490	1630	1630	1630	1630	0
56	20241025	185600	897490	1630	1630	1630	1630	0
57	20241025	185500	897490	1630	1630	1630	1630	0
58	20241025	185400	897490	1630	1630	1630	1630	0
59	20241025	185300	897490	1630	1630	1630	1630	0
60	20241025	185200	897490	1630	1630	1630	1630	0
61	20241025	185100	897490	1630	1630	1630	1630	0
62	20241025	185000	897490	1630	1630	1630	1630	5
63	20241025	184900	897490	1630	1630	1630	1630	0
64	20241025	184800	897490	1630	1630	1630	1630	0
65	20241025	184700	897490	1630	1630	1630	1630	0
66	20241025	184600	897490	1630	1630	1630	1630	0
67	20241025	184500	897490	1630	1630	1630	1630	0
68	20241025	184400	897490	1630	1630	1630	1630	0
69	20241025	184300	897490	1630	1630	1630	1630	0
70	20241025	184200	897490	1630	1630	1630	1630	0
71	20241025	184100	897490	1630	1630	1630	1630	0
72	20241025	184000	897490	1630	1630	1630	1630	0
73	20241025	183900	897490	1630	1630	1630	1630	0
74	20241025	183800	897490	1630	1630	1630	1630	0
75	20241025	183700	897490	1630	1630	1630	1630	0
76	20241025	183600	897490	1630	1630	1630	1630	0
77	20241025	183500	897490	1630	1630	1630	1630	0
78	20241025	183400	897490	1630	1630	1630	1630	0
79	20241025	183300	897490	1630	1630	1630	1630	0
80	20241025	183200	897490	1630	1630	1630	1630	0
81	20241025	183100	897490	1630	1630	1630	1630	0
82	20241025	183000	897490	1630	1630	1630	1630	0
83	20241025	182900	897490	1630	1630	1630	1630	0
84	20241025	182800	897490	1630	1630	1630	1630	0
85	20241025	182700	897490	1630	1630	1630	1630	0
86	20241025	182600	897490	1630	1630	1630	1630	0
87	20241025	182500	897490	1630	1630	1630	1630	0
88	20241025	182400	897490	1630	1630	1630	1630	0
89	20241025	182300	897490	1630	1630	1630	1630	0
90	20241025	182200	897490	1630	1630	1630	1630	0
91	20241025	182100	897490	1630	1630	1630	1630	0
92	20241025	182000	897490	1630	1630	1630	1630	5
93	20241025	181900	897490	1630	1630	1630	1630	0
94	20241025	181800	897490	1630	1630	1630	1630	0
95	20241025	181700	897490	1630	1630	1630	1630	0
96	20241025	181600	897490	1630	1630	1630	1630	0
97	20241025	181500	897490	1630	1630	1630	1630	0
98	20241025	181400	897490	1630	1630	1630	1630	0
99	20241025	181300	897490	1630	1630	1630	1630	0
100	20241025	181200	897490	1630	1630	1630	1630	0
101	20241025	181100	897490	1630	1630	1630	1630	0
102	20241025	181000	897490	1630	1630	1630	1630	0
103	20241025	180900	897490	1630	1630	1630	1630	0
104	20241025	180800	897490	1630	1630	1630	1630	0
105	20241025	180700	897490	1630	1630	1630	1630	0
106	20241025	180600	897490	1630	1630	1630	1630	0
107	20241025	180500	897490	1630	1630	1630	1630	0
108	20241025	180400	897490	1630	1630	1630	1630	0
109	20241025	180300	897490	1630	1630	1630	1630	0
110	20241025	180200	897490	1630	1630	1630	1630	0
111	20241025	180100	897490	1630	1630	1630	1630	0
112	20241025	180000	897490	1630	1630	1630	1630	0
113	20241025	175900	897490	1630	1630	1630	1630	0
114	20241025	175800	897490	1630	1630	1630	1630	0
115	20241025	175700	897490	1630	1630	1630	1630	0
116	20241025	175600	897490	1630	1630	1630	1630	0
117	20241025	175500	897490	1630	1630	1630	1630	0
118	20241025	175400	897490	1630	1630	1630	1630	0
119	20241025	175300	897490	1630	1630	1630	1630	0
120	20241025	175200	897490	1630	1630	1630	1630	0
121	20241025	175100	897490	1630	1630	1630	1630	0
122	20241025	175000	897490	1630	1630	1630	1630	5
123	20241025	174900	897490	1630	1630	1630	1630	0
124	20241025	174800	897490	1630	1630	1630	1630	0
125	20241025	174700	897490	1630	1630	1630	1630	0
126	20241025	174600	897490	1630	1630	1630	1630	0
127	20241025	174500	897490	1630	1630	1630	1630	0
128	20241025	174400	897490	1630	1630	1630	1630	0
129	20241025	174300	897490	1630	1630	1630	1630	0
130	20241025	174200	897490	1630	1630	1630	1630	0
131	20241025	174100	897490	1630	1630	1630	1630	0
132	20241025	174000	897490	1630	1630	1630	1630	0
133	20241025	173900	897490	1630	1630	1630	1630	0
134	20241025	173800	897490	1630	1630	1630	1630	0
135	20241025	173700	897490	1630	1630	1630	1630	0
136	20241025	173600	897490	1630	1630	1630	1630	0
137	20241025	173500	897490	1630	1630	1630	1630	0
138	20241025	173400	897490	1630	1630	1630	1630	0
139	20241025	173300	897490	1630	1630	1630	1630	0
140	20241025	173200	897490	1630	1630	1630	1630	0
141	20241025	173100	897490	1630	1630	1630	1630	0
142	20241025	173000	897490	1630	1630	1630	1630	0
143	20241025	172900	897490	1630	1630	1630	1630	0
144	20241025	172800	897490	1630	1630	1630	1630	0
145	20241025	172700	897490	1630	1630	1630	1630	0
146	20241025	172600	897490	1630	1630	1630	1630	0
147	20241025	172500	897490	1630	1630	1630	1630	0
148	20241025	172400	897490	1630	1630	1630	1630	0
149	20241025	172300	897490	1630	1630	1630	1630	0
150	20241025	172200	897490	1630	1630	1630	1630	0
151	20241025	172100	897490	1630	1630	1630	1630	0
152	20241025	172000	897490	1630	1630	1630	1630	5
153	20241025	171900	897490	1630	1630	1630	1630	0
154	20241025	171800	897490	1630	1630	1630	1630	0
155	20241025	171700	897490	1630	1630	1630	1630	0
156	20241025	171600	897490	1630	1630	1630	1630	0
157	20241025	171500	897490	1630	1630	1630	1630	0
158	20241025	171400	897490	1630	1630	1630	1630	0
159	20241025	171300	897490	1630	1630	1630	1630	0
160	20241025	171200	897490	1630	1630	1630	1630	0
161	20241025	171100	897490	1630	1630	1630	1630	0
162	20241025	171000	897490	1630	1630	1630	1630	0
163	20241025	170900	897490	1630	1630	1630	1630	0
164	20241025	170800	897490	1630	1630	1630	1630	0
165	20241025	170700	897490	1630	1630	1630	1630	0
166	20241025	170600	897490	1630	1630	1630	1630	0
167	20241025	170500	897490	1630	1630	1630	1630	0
168	20241025	170400	897490	1630	1630	1630	1630	0
169	20241025	170300	897490	1630	1630	1630	1630	0
170	20241025	170200	897490	1630	1630	1630	1630	0
171	20241025	170100	897490	1630	1630	1630	1630	0
172	20241025	170000	897490	1630	1630	1630	1630	0
173	20241025	165900	897490	1630	1630	1630	1630	0
174	20241025	165800	897490	1630	1630	1630	1630	0
175	20241025	165700	897490	1630	1630	1630	1630	0
176	20241025	165600	897490	1630	1630	1630	1630	0
177	20241025	165500	897490	1630	1630	1630	1630	0
178	20241025	165400	897490	1630	1630	1630	1630	0
179	20241025	165300	897490	1630	1630	1630	1630	0
180	20241025	165200	897490	1630	1630	1630	1630	0
181	20241025	165100	897490	1630	1630	1630	1630	0
182	20241025	165000	897490	1630	1630	1630	1630	5
183	20241025	164900	897490	1630	1630	1630	1630	0
184	20241025	164800	897490	1630	1630	1630	1630	0
185	20241025	164700	897490	1630	1630	1630	1630	0
186	20241025	164600	897490	1630	1630	1630	1630	0
187	20241025	164500	897490	1630	1630	1630	1630	0
188	20241025	164400	897490	1630	1630	1630	1630	0
189	20241025	164300	897490	1630	1630	1630	1630	0
190	20241025	164200	897490	1630	1630	1630	1630	0
191	20241025	164100	897490	1630	1630	1630	1630	0
192	20241025	164000	897490	1630	1630	1630	1630	0
193	20241025	163900	897490	1630	1630	1630	1630	0
194	20241025	163800	897490	1630	1630	1630	1630	0
195	20241025	163700	897490	1630	1630	1630	1630	0
196	20241025	163600	897490	1630	1630	1630	1630	0
197	20241025	163500	897490	1630	1630	1630	1630	0
198	20241025	163400	897490	1630	1630	1630	1630	0
199	20241025	163300	897490	1630	1630	1630	1630	0
200	20241025	163200	897490	1630	1630	1630	1630	0
201	20241025	163100	897490	1630	1630	1630	1630	0
202	20241025	163000	897490	1630	1630	1630	1630	0
203	20241025	162900	897490	1630	1630	1630	1630	0
204	20241025	162800	897490	1630	1630	1630	1630	0
205	20241025	162700	897490	1630	1630	1630	1630	0
206	20241025	162600	897490	1630	1630	1630	1630	0
207	20241025	162500	897490	1630	1630	1630	1630	0
208	20241025	162400	897490	1630	1630	1630	1630	0
209	20241025	162300	897490	1630	1630	1630	1630	0
210	20241025	162200	897490	1630	1630	1630	1630	0
211	20241025	162100	897490	1630	1630	1630	1630	0
212	20241025	162000	897490	1630	1630	1630	1630	5
213	20241025	161900	897490	1630	1630	1630	1630	0
214	20241025	161800	897490	1630	1630	1630	1630	0
215	20241025	161700	897490	1630	1630	1630	1630	0
216	20241025	161600	897490	1630	1630	1630	1630	0
217	20241025	161500	897490	1630	1630	1630	1630	0
218	20241025	161400	897490	1630	1630	1630	1630	0
219	20241025	161300	897490	1630	1630	1630	1630	0
220	20241025	161200	897490	1630	1630	1630	1630	0
221	20241025	161100	897490	1630	1630	1630	1630	0
222	20241025	161000	897490	1630	1630	1630	1630	0
223	20241025	160900	897490	1630	1630	1630	1630	0
224	20241025	160800	897490	1630	1630	1630	1630	0
225	20241025	160700	897490	1630	1630	1630	1630	0
226	20241025	160600	897490	1630	1630	1630	1630	0
227	20241025	160500	897490	1630	1630	1630	1630	0
228	20241025	160400	897490	1630	1630	1630	1630	0
229	20241025	160300	897490	1630	1630	1630	1630	0
230	20241025	160200	897490	1630	1630	1630	1630	0
231	20241025	160100	897490	1630	1630	1630	1630	0
232	20241025	160000	897490	1630	1630	1630	1630	0
233	20241025	155900	897490	1630	1630	1630	1630	0
234	20241025	155800	897490	1630	1630	1630	1630	0
235	20241025	155700	897490	1630	1630	1630	1630	0
236	20241025	155600	897490	1630	1630	1630	1630	0
237	20241025	155500	897490	1630	1630	1630	1630	0
238	20241025	155400	897490	1630	1630	1630	1630	0
239	20241025	155300	897490	1630	1630	1630	1630	0
240	20241025	155200	897490	1630	1630	1630	1630	0
241	20241025	155100	897490	1630	1630	1630	1630	0
242	20241025	155000	897490	1630	1630	1630	1630	5
243	20241025	154900	897490	1630	1630	1630	1630	0
244	20241025	154800	897490	1630	1630	1630	1630	0
245	20241025	154700	897490	1630	1630	1630	1630	0
246	20241025	154600	897490	1630	1630	1630	1630	0
247	20241025	154500	897490	1630	1630	1630	1630	0
248	20241025	154400	897490	1630	1630	1630	1630	0
249	20241025	154300	897490	1630	1630	1630	1630	0
250	20241025	154200	897490	1630	1630	1630	1630	0
251	20241025	154100	897490	1630	1630	1630	1630	0
252	20241025	154000	897490	1630	1630	1630	1630	0
253	20241025	153900	897490	1630	1630	1630	1630	0
254	20241025	153800	897490	1630	1630	1630	1630	0
255	20241025	153700	897490	1630	1630	1630	1630	0
256	20241025	153600	897490	1630	1630	1630	1630	0
257	20241025	153500	897490	1630	1630	1630	1630	0
258	20241025	153400	897490	1630	1630	1630	1630	0
259	20241025	153300	897490	1630	1630	1630	1630	0
260	20241025	153200	897490	1630	1630	1630	1630	0
261	20241025	153100	897490	1630	1630	1630	1630	0
262	20241025	153000	897490	1630	1630	1630	1630	5
263	20241025	152900	889340	1780	1780	1780	1780	0
264	20241025	152800	889340	1780	1780	1780	1780	0
265	20241025	152700	889340	1780	1780	1780	1780	0
266	20241025	152600	889340	1780	1780	1780	1780	0
267	20241025	152500	889340	1780	1780	1780	1780	0
268	20241025	152400	889340	1780	1780	1780	1780	0
269	20241025	152300	889340	1780	1780	1780	1780	0
270	20241025	152200	889340	1780	1780	1780	1780	0
271	20241025	152100	889340	1780	1780	1780	1780	0
272	20241025	152000	889340	1780	1780	1780	1780	0
273	20241025	151900	889340	1780	1780	1780	1780	0
274	20241025	151800	889340	1780	1780	1780	1780	0
275	20241025	151700	889340	1780	1780	1780	1780	0
276	20241025	151600	889340	1780	1780	1780	1780	0
277	20241025	151500	889340	1780	1780	1780	1780	0
278	20241025	151400	889340	1780	1780	1780	1780	0
279	20241025	151300	889340	1780	1780	1780	1780	0
280	20241025	151200	889340	1780	1780	1780	1780	0
281	20241025	151100	889340	1780	1780	1780	1780	0
282	20241025	151000	889340	1780	1780	1780	1780	0
283	20241025	150900	889340	1780	1780	1780	1780	0
284	20241025	150800	889340	1780	1780	1780	1780	0
285	20241025	150700	889340	1780	1780	1780	1780	0
286	20241025	150600	889340	1780	1780	1780	1780	0
287	20241025	150500	889340	1780	1780	1780	1780	0
288	20241025	150400	889340	1780	1780	1780	1780	0
289	20241025	150300	889340	1780	1780	1780	1780	0
290	20241025	150200	889340	1780	1780	1780	1780	0
291	20241025	150100	889340	1780	1780	1780	1780	0
292	20241025	150000	889340	1780	1780	1780	1780	0
293	20241025	145900	889340	1780	1780	1780	1780	0
294	20241025	145800	889340	1780	1780	1780	1780	0
295	20241025	145700	889340	1780	1780	1780	1780	0
296	20241025	145600	889340	1780	1780	1780	1780	0
297	20241025	145500	889340	1780	1780	1780	1780	0
298	20241025	145400	889340	1780	1780	1780	1780	0
299	20241025	145300	889340	1780	1780	1780	1780	0
300	20241025	145200	889340	1780	1780	1780	1780	0
301	20241025	145100	889340	1780	1780	1780	1780	0
302	20241025	145000	889340	1780	1780	1780	1780	0
303	20241025	144900	889340	1780	1780	1780	1780	0
304	20241025	144800	889340	1780	1780	1780	1780	0
305	20241025	144700	889340	1780	1780	1780	1780	0
306	20241025	144600	889340	1780	1780	1780	1780	0
307	20241025	144500	889340	1780	1780	1780	1780	0
308	20241025	144400	889340	1780	1780	1780	1780	0
309	20241025	144300	889340	1780	1780	1780	1780	0
310	20241025	144200	889340	1780	1780	1780	1780	0
311	20241025	144100	889340	1780	1780	1780	1780	0
312	20241025	144000	889340	1780	1780	1780	1780	0
313	20241025	143900	889340	1780	1780	1780	1780	0
314	20241025	143800	889340	1780	1780	1780	1780	0
315	20241025	143700	889340	1780	1780	1780	1780	0
316	20241025	143600	889340	1780	1780	1780	1780	0
317	20241025	143500	889340	1780	1780	1780	1780	0
318	20241025	143400	889340	1780	1780	1780	1780	0
319	20241025	143300	889340	1780	1780	1780	1780	0
320	20241025	143200	889340	1780	1780	1780	1780	0
321	20241025	143100	889340	1780	1780	1780	1780	0
322	20241025	143000	889340	1780	1780	1780	1780	0
323	20241025	142900	889340	1780	1780	1780	1780	0
324	20241025	142800	889340	1780	1780	1780	1780	0
325	20241025	142700	889340	1780	1780	1780	1780	0
326	20241025	142600	889340	1780	1780	1780	1780	0
327	20241025	142500	889340	1780	1780	1780	1780	0
328	20241025	142400	889340	1780	1780	1780	1780	0
329	20241025	142300	889340	1780	1780	1780	1780	0
330	20241025	142200	889340	1780	1780	1780	1780	0
331	20241025	142100	889340	1780	1780	1780	1780	0
332	20241025	142000	889340	1780	1780	1780	1780	0
333	20241025	141900	889340	1780	1780	1780	1780	0
334	20241025	141800	889340	1780	1780	1780	1780	0
335	20241025	141700	889340	1780	1780	1780	1780	0
336	20241025	141600	889340	1780	1780	1780	1780	0
337	20241025	141500	889340	1780	1780	1780	1780	0
338	20241025	141400	889340	1780	1780	1780	1780	0
339	20241025	141300	889340	1780	1780	1780	1780	0
340	20241025	141200	889340	1780	1780	1780	1780	0
341	20241025	141100	889340	1780	1780	1780	1780	0
342	20241025	141000	889340	1780	1780	1780	1780	0
343	20241025	140900	889340	1780	1780	1780	1780	0
344	20241025	140800	889340	1780	1780	1780	1780	0
345	20241025	140700	889340	1780	1780	1780	1780	0
346	20241025	140600	889340	1780	1780	1780	1780	0
347	20241025	140500	889340	1780	1780	1780	1780	0
348	20241025	140400	889340	1780	1780	1780	1780	0
349	20241025	140300	889340	1780	1780	1780	1780	0
350	20241025	140200	889340	1780	1780	1780	1780	0
351	20241025	140100	889340	1780	1780	1780	1780	0
352	20241025	140000	889340	1780	1780	1780	1780	0
353	20241025	135900	889340	1780	1780	1780	1780	0
354	20241025	135800	889340	1780	1780	1780	1780	0
355	20241025	135700	889340	1780	1780	1780	1780	0
356	20241025	135600	889340	1780	1780	1780	1780	0
357	20241025	135500	889340	1780	1780	1780	1780	0
358	20241025	135400	889340	1780	1780	1780	1780	0
359	20241025	135300	889340	1780	1780	1780	1780	0
360	20241025	135200	889340	1780	1780	1780	1780	0
361	20241025	135100	889340	1780	1780	1780	1780	0
362	20241025	135000	889340	1780	1780	1780	1780	0
363	20241025	134900	889340	1780	1780	1780	1780	0
364	20241025	134800	889340	1780	1780	1780	1780	0
365	20241025	134700	889340	1780	1780	1780	1780	0
366	20241025	134600	889340	1780	1780	1780	1780	0
367	20241025	134500	889340	1780	1780	1780	1780	0
368	20241025	134400	889340	1780	1780	1780	1780	0
369	20241025	134300	889340	1780	1780	1780	1780	0
370	20241025	134200	889340	1780	1780	1780	1780	0
371	20241025	134100	889340	1780	1780	1780	1780	0
372	20241025	134000	889340	1780	1780	1780	1780	0
373	20241025	133900	889340	1780	1780	1780	1780	0
374	20241025	133800	889340	1780	1780	1780	1780	0
375	20241025	133700	889340	1780	1780	1780	1780	0
376	20241025	133600	889340	1780	1780	1780	1780	0
377	20241025	133500	889340	1780	1780	1780	1780	0
378	20241025	133400	889340	1780	1780	1780	1780	0
379	20241025	133300	889340	1780	1780	1780	1780	0
380	20241025	133200	889340	1780	1780	1780	1780	0
381	20241025	133100	889340	1780	1780	1780	1780	0
382	20241025	133000	889340	1780	1780	1780	1780	0
383	20241025	132900	889340	1780	1780	1780	1780	1
384	20241025	132800	887560	1789	1789	1789	1789	0
385	20241025	132700	887560	1789	1789	1789	1789	0
386	20241025	132600	887560	1789	1789	1789	1789	0
387	20241025	132500	887560	1789	1789	1789	1789	0
388	20241025	132400	887560	1789	1789	1789	1789	0
389	20241025	132300	887560	1789	1789	1789	1789	0
390	20241025	132200	887560	1789	1789	1789	1789	0
391	20241025	132100	887560	1789	1789	1789	1789	0
392	20241025	132000	887560	1789	1789	1789	1789	0
393	20241025	131900	887560	1789	1789	1789	1789	0
394	20241025	131800	887560	1789	1789	1789	1789	0
395	20241025	131700	887560	1789	1789	1789	1789	0
396	20241025	131600	887560	1789	1789	1789	1789	0
397	20241025	131500	887560	1789	1789	1789	1789	0
398	20241025	131400	887560	1789	1789	1789	1789	0
399	20241025	131300	887560	1789	1789	1789	1789	0
400	20241025	131200	887560	1789	1789	1789	1789	0
401	20241025	131100	887560	1789	1789	1789	1789	0
402	20241025	131000	887560	1789	1789	1789	1789	0
403	20241025	130900	887560	1789	1789	1789	1789	0
404	20241025	130800	887560	1789	1789	1789	1789	0
405	20241025	130700	887560	1789	1789	1789	1789	0
406	20241025	130600	887560	1789	1789	1789	1789	0
407	20241025	130500	887560	1789	1789	1789	1789	0
408	20241025	130400	887560	1789	1789	1789	1789	0
409	20241025	130300	887560	1789	1789	1789	1789	0
410	20241025	130200	887560	1789	1789	1789	1789	0
411	20241025	130100	887560	1789	1789	1789	1789	0
412	20241025	130000	887560	1789	1789	1789	1789	0
413	20241025	125900	887560	1789	1789	1789	1789	0
414	20241025	125800	887560	1789	1789	1789	1789	0
415	20241025	125700	887560	1789	1789	1789	1789	0
416	20241025	125600	887560	1789	1789	1789	1789	0
417	20241025	125500	887560	1789	1789	1789	1789	0
418	20241025	125400	887560	1789	1789	1789	1789	0
419	20241025	125300	887560	1789	1789	1789	1789	0
420	20241025	125200	887560	1789	1789	1789	1789	0
421	20241025	125100	887560	1789	1789	1789	1789	0
422	20241025	125000	887560	1789	1789	1789	1789	0
423	20241025	124900	887560	1789	1789	1789	1789	0
424	20241025	124800	887560	1789	1789	1789	1789	0
425	20241025	124700	887560	1789	1789	1789	1789	0
426	20241025	124600	887560	1789	1789	1789	1789	0
427	20241025	124500	887560	1789	1789	1789	1789	0
428	20241025	124400	887560	1789	1789	1789	1789	0
429	20241025	124300	887560	1789	1789	1789	1789	0
430	20241025	124200	887560	1789	1789	1789	1789	0
431	20241025	124100	887560	1789	1789	1789	1789	0
432	20241025	124000	887560	1789	1789	1789	1789	0
433	20241025	123900	887560	1789	1789	1789	1789	0
434	20241025	123800	887560	1789	1789	1789	1789	0
435	20241025	123700	887560	1789	1789	1789	1789	0
436	20241025	123600	887560	1789	1789	1789	1789	0
437	20241025	123500	887560	1789	1789	1789	1789	0
438	20241025	123400	887560	1789	1789	1789	1789	0
439	20241025	123300	887560	1789	1789	1789	1789	0
440	20241025	123200	887560	1789	1789	1789	1789	0
441	20241025	123100	887560	1789	1789	1789	1789	0
442	20241025	123000	887560	1789	1789	1789	1789	0
443	20241025	122900	887560	1789	1789	1789	1789	0
444	20241025	122800	887560	1789	1789	1789	1789	0
445	20241025	122700	887560	1789	1789	1789	1789	0
446	20241025	122600	887560	1789	1789	1789	1789	0
447	20241025	122500	887560	1789	1789	1789	1789	0
448	20241025	122400	887560	1789	1789	1789	1789	0
449	20241025	122300	887560	1789	1789	1789	1789	0
450	20241025	122200	887560	1789	1789	1789	1789	0
451	20241025	122100	887560	1789	1789	1789	1789	0
452	20241025	122000	887560	1789	1789	1789	1789	0
453	20241025	121900	887560	1789	1789	1789	1789	0
454	20241025	121800	887560	1789	1789	1789	1789	0
455	20241025	121700	887560	1789	1789	1789	1789	0
456	20241025	121600	887560	1789	1789	1789	1789	0
457	20241025	121500	887560	1789	1789	1789	1789	0
458	20241025	121400	887560	1789	1789	1789	1789	0
459	20241025	121300	887560	1789	1789	1789	1789	0
460	20241025	121200	887560	1789	1789	1789	1789	0
461	20241025	121100	887560	1789	1789	1789	1789	0
462	20241025	121000	887560	1789	1789	1789	1789	0
463	20241025	120900	887560	1789	1789	1789	1789	0
464	20241025	120800	887560	1789	1789	1789	1789	0
465	20241025	120700	887560	1789	1789	1789	1789	0
466	20241025	120600	887560	1789	1789	1789	1789	0
467	20241025	120500	887560	1789	1789	1789	1789	0
468	20241025	120400	887560	1789	1789	1789	1789	0
469	20241025	120300	887560	1789	1789	1789	1789	0
470	20241025	120200	887560	1789	1789	1789	1789	0
471	20241025	120100	887560	1789	1789	1789	1789	0
472	20241025	120000	887560	1789	1789	1789	1789	0
473	20241025	115900	887560	1789	1789	1789	1789	0
474	20241025	115800	887560	1789	1789	1789	1789	0
475	20241025	115700	887560	1789	1789	1789	1789	0
476	20241025	115600	887560	1789	1789	1789	1789	0
477	20241025	115500	887560	1789	1789	1789	1789	0
478	20241025	115400	887560	1789	1789	1789	1789	0
479	20241025	115300	887560	1789	1789	1789	1789	0
480	20241025	115200	887560	1789	1789	1789	1789	0
481	20241025	115100	887560	1789	1789	1789	1789	0
482	20241025	115000	887560	1789	1789	1789	1789	0
483	20241025	114900	887560	1789	1789	1789	1789	0
484	20241025	114800	887560	1789	1789	1789	1789	0
485	20241025	114700	887560	1789	1789	1789	1789	0
486	20241025	114600	887560	1789	1789	1789	1789	0
487	20241025	114500	887560	1789	1789	1789	1789	0
488	20241025	114400	887560	1789	1789	1789	1789	0
489	20241025	114300	887560	1789	1789	1789	1789	0
490	20241025	114200	887560	1789	1789	1789	1789	0
491	20241025	114100	887560	1789	1789	1789	1789	0
492	20241025	114000	887560	1789	1789	1789	1789	0
493	20241025	113900	887560	1789	1789	1789	1789	0
494	20241025	113800	887560	1789	1789	1789	1789	0
495	20241025	113700	887560	1789	1789	1789	1789	0
496	20241025	113600	887560	1789	1789	1789	1789	0
497	20241025	113500	887560	1789	1789	1789	1789	0
498	20241025	113400	887560	1789	1789	1789	1789	0
499	20241025	113300	887560	1789	1789	1789	1789	0
500	20241025	113200	887560	1789	1789	1789	1789	0
501	20241025	113100	887560	1789	1789	1789	1789	0
502	20241025	113000	887560	1789	1789	1789	1789	0
503	20241025	112900	887560	1789	1789	1789	1789	0
504	20241025	112800	887560	1789	1789	1789	1789	0
505	20241025	112700	887560	1789	1789	1789	1789	0
506	20241025	112600	887560	1789	1789	1789	1789	0
507	20241025	112500	887560	1789	1789	1789	1789	0
508	20241025	112400	887560	1789	1789	1789	1789	0
509	20241025	112300	887560	1789	1789	1789	1789	0
510	20241025	112200	887560	1789	1789	1789	1789	0
511	20241025	112100	887560	1789	1789	1789	1789	0
512	20241025	112000	887560	1789	1789	1789	1789	0
513	20241025	111900	887560	1789	1789	1789	1789	0
514	20241025	111800	887560	1789	1789	1789	1789	0
515	20241025	111700	887560	1789	1789	1789	1789	0
516	20241025	111600	887560	1789	1789	1789	1789	0
517	20241025	111500	887560	1789	1789	1789	1789	0
518	20241025	111400	887560	1789	1789	1789	1789	0
519	20241025	111300	887560	1789	1789	1789	1789	0
520	20241025	111200	887560	1789	1789	1789	1789	0
521	20241025	111100	887560	1789	1789	1789	1789	0
522	20241025	111000	887560	1789	1789	1789	1789	0
523	20241025	110900	887560	1789	1789	1789	1789	0
524	20241025	110800	887560	1789	1789	1789	1789	0
525	20241025	110700	887560	1789	1789	1789	1789	0
526	20241025	110600	887560	1789	1789	1789	1789	0
527	20241025	110500	887560	1789	1789	1789	1789	0
528	20241025	110400	887560	1789	1789	1789	1789	0
529	20241025	110300	887560	1789	1789	1789	1789	0
530	20241025	110200	887560	1789	1789	1789	1789	0
531	20241025	110100	887560	1789	1789	1789	1789	0
532	20241025	110000	887560	1789	1789	1789	1789	0
533	20241025	105900	887560	1789	1789	1789	1789	0
534	20241025	105800	887560	1789	1789	1789	1789	0
535	20241025	105700	887560	1789	1789	1789	1789	0
536	20241025	105600	887560	1789	1789	1789	1789	0
537	20241025	105500	887560	1789	1789	1789	1789	0
538	20241025	105400	887560	1789	1789	1789	1789	0
539	20241025	105300	887560	1789	1789	1789	1789	0
540	20241025	105200	887560	1789	1789	1789	1789	0
541	20241025	105100	887560	1789	1789	1789	1789	0
542	20241025	105000	887560	1789	1789	1789	1789	0
543	20241025	104900	887560	1789	1789	1789	1789	0
544	20241025	104800	887560	1789	1789	1789	1789	0
545	20241025	104700	887560	1789	1789	1789	1789	0
546	20241025	104600	887560	1789	1789	1789	1789	0
547	20241025	104500	887560	1789	1789	1789	1789	0
548	20241025	104400	887560	1789	1789	1789	1789	0
549	20241025	104300	887560	1789	1789	1789	1789	0
550	20241025	104200	887560	1789	1789	1789	1789	0
551	20241025	104100	887560	1789	1789	1789	1789	0
552	20241025	104000	887560	1789	1789	1789	1789	0
553	20241025	103900	887560	1789	1789	1789	1789	0
554	20241025	103800	887560	1789	1789	1789	1789	0
555	20241025	103700	887560	1789	1789	1789	1789	0
556	20241025	103600	887560	1789	1789	1789	1789	0
557	20241025	103500	887560	1789	1789	1789	1789	0
558	20241025	103400	887560	1789	1789	1789	1789	0
559	20241025	103300	887560	1789	1789	1789	1789	0
560	20241025	103200	887560	1789	1789	1789	1789	0
561	20241025	103100	887560	1789	1789	1789	1789	0
562	20241025	103000	887560	1789	1789	1789	1789	0
563	20241025	102900	887560	1789	1789	1789	1789	0
564	20241025	102800	887560	1789	1789	1789	1789	0
565	20241025	102700	887560	1789	1789	1789	1789	0
566	20241025	102600	887560	1789	1789	1789	1789	0
567	20241025	102500	887560	1789	1789	1789	1789	0
568	20241025	102400	887560	1789	1789	1789	1789	0
569	20241025	102300	887560	1789	1789	1789	1789	0
570	20241025	102200	887560	1789	1789	1789	1789	0
571	20241025	102100	887560	1789	1789	1789	1789	0
572	20241025	102000	887560	1789	1789	1789	1789	0
573	20241025	101900	887560	1789	1789	1789	1789	0
574	20241025	101800	887560	1789	1789	1789	1789	0
575	20241025	101700	887560	1789	1789	1789	1789	0
576	20241025	101600	887560	1789	1789	1789	1789	0
577	20241025	101500	887560	1789	1789	1789	1789	0
578	20241025	101400	887560	1789	1789	1789	1789	0
579	20241025	101300	887560	1789	1789	1789	1789	0
580	20241025	101200	887560	1789	1789	1789	1789	0
581	20241025	101100	887560	1789	1789	1789	1789	0
582	20241025	101000	887560	1789	1789	1789	1789	0
583	20241025	100900	887560	1789	1789	1789	1789	0
584	20241025	100800	887560	1789	1789	1789	1789	0
585	20241025	100700	887560	1789	1789	1789	1789	0
586	20241025	100600	887560	1789	1789	1789	1789	0
587	20241025	100500	887560	1789	1789	1789	1789	0
588	20241025	100400	887560	1789	1789	1789	1789	0
589	20241025	100300	887560	1789	1789	1789	1789	0
590	20241025	100200	887560	1789	1789	1789	1789	0
591	20241025	100100	887560	1789	1789	1789	1789	0
592	20241025	100000	887560	1789	1789	1789	1789	0
593	20241025	095900	887560	1789	1789	1789	1789	0
594	20241025	095800	887560	1789	1789	1789	1789	0
595	20241025	095700	887560	1789	1789	1789	1789	0
596	20241025	095600	887560	1789	1789	1789	1789	0
597	20241025	095500	887560	1789	1789	1789	1789	0
598	20241025	095400	887560	1789	1789	1789	1789	0
599	20241025	095300	887560	1789	1789	1789	1789	0
600	20241025	095200	887560	1789	1789	1789	1789	0
601	20241025	095100	887560	1789	1789	1789	1789	0
602	20241025	095000	887560	1789	1784	1789	1784	6
603	20241025	094900	876851	1700	1700	1700	1700	0
604	20241025	094800	876851	1700	1700	1700	1700	0
605	20241025	094700	876851	1700	1700	1700	1700	0
606	20241025	094600	876851	1700	1700	1700	1700	0
607	20241025	094500	876851	1700	1700	1700	1700	0
608	20241025	094400	876851	1700	1700	1700	1700	0
609	20241025	094300	876851	1700	1700	1700	1700	0
610	20241025	094200	876851	1700	1700	1700	1700	0
611	20241025	094100	876851	1700	1700	1700	1700	0
612	20241025	094000	876851	1700	1700	1700	1700	0
613	20241025	093900	876851	1700	1700	1700	1700	0
614	20241025	093800	876851	1700	1700	1700	1700	0
615	20241025	093700	876851	1700	1700	1700	1700	0
616	20241025	093600	876851	1700	1700	1700	1700	0
617	20241025	093500	876851	1700	1700	1700	1700	0
618	20241025	093400	876851	1700	1700	1700	1700	0
619	20241025	093300	876851	1700	1700	1700	1700	0
620	20241025	093200	876851	1700	1700	1700	1700	0
621	20241025	093100	876851	1700	1700	1700	1700	0
622	20241025	093000	876851	1700	1700	1700	1700	0
623	20241025	092900	876851	1700	1700	1700	1700	0
624	20241025	092800	876851	1700	1700	1700	1700	0
625	20241025	092700	876851	1700	1700	1700	1700	0
626	20241025	092600	876851	1700	1700	1700	1700	0
627	20241025	092500	876851	1700	1700	1700	1700	0
628	20241025	092400	876851	1700	1700	1700	1700	0
629	20241025	092300	876851	1700	1700	1700	1700	0
630	20241025	092200	876851	1700	1700	1700	1700	0
631	20241025	092100	876851	1700	1700	1700	1700	0
632	20241025	092000	876851	1700	1700	1700	1700	0
633	20241025	091900	876851	1700	1700	1700	1700	0
634	20241025	091800	876851	1700	1700	1700	1700	0
635	20241025	091700	876851	1700	1700	1700	1700	0
636	20241025	091600	876851	1700	1700	1700	1700	0
637	20241025	091500	876851	1700	1700	1700	1700	0
638	20241025	091400	876851	1700	1700	1700	1700	0
639	20241025	091300	876851	1700	1700	1700	1700	0
640	20241025	091200	876851	1700	1700	1700	1700	0
641	20241025	091100	876851	1700	1700	1700	1700	0
642	20241025	091000	876851	1700	1750	1789	1700	20
643	20241025	090900	842000	1900	1900	1900	1900	0
644	20241025	090800	842000	1900	1900	1900	1900	0
645	20241025	090700	842000	1900	1900	1900	1900	0
646	20241025	090600	842000	1900	1900	1900	1900	0
647	20241025	090500	842000	1900	1900	1900	1900	0
648	20241025	090400	842000	1900	1900	1900	1900	0
649	20241025	090300	842000	1900	1900	1900	1900	0
650	20241025	090200	842000	1900	1900	1900	1900	0
651	20241025	090100	842000	1900	1900	1900	1900	0
652	20241025	090000	842000	1900	1610	1900	1610	520