KissMeData/086220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200900,90557,1910,1910,1910,1910,4
20241007,200800,90557,1910,1910,1910,1910,0
20241007,200700,90557,1910,1910,1910,1910,0
20241007,200600,90557,1910,1910,1910,1910,0
20241007,200500,90557,1910,1910,1910,1910,0
20241007,200400,90557,1910,1910,1910,1910,0
20241007,200300,90557,1910,1910,1910,1910,0
20241007,200200,90557,1910,1910,1910,1910,0
20241007,200100,90557,1910,1910,1910,1910,0
20241007,200000,90557,1910,1910,1910,1910,0
20241007,195900,90557,1910,1910,1910,1910,0
20241007,195800,90557,1910,1910,1910,1910,0
20241007,195700,90557,1910,1910,1910,1910,0
20241007,195600,90557,1910,1910,1910,1910,0
20241007,195500,90557,1910,1910,1910,1910,0
20241007,195400,90557,1910,1910,1910,1910,0
20241007,195300,90557,1910,1910,1910,1910,0
20241007,195200,90557,1910,1910,1910,1910,0
20241007,195100,90557,1910,1910,1910,1910,0
20241007,195000,90557,1910,1910,1910,1910,0
20241007,194900,90557,1910,1910,1910,1910,0
20241007,194800,90557,1910,1910,1910,1910,0
20241007,194700,90557,1910,1910,1910,1910,0
20241007,194600,90557,1910,1910,1910,1910,0
20241007,194500,90557,1910,1910,1910,1910,0
20241007,194400,90557,1910,1910,1910,1910,0
20241007,194300,90557,1910,1910,1910,1910,0
20241007,194200,90557,1910,1910,1910,1910,0
20241007,194100,90557,1910,1910,1910,1910,0
20241007,194000,90557,1910,1910,1910,1910,0
20241007,193900,90557,1910,1910,1910,1910,4
20241007,193800,90557,1910,1910,1910,1910,0
20241007,193700,90557,1910,1910,1910,1910,0
20241007,193600,90557,1910,1910,1910,1910,0
20241007,193500,90557,1910,1910,1910,1910,0
20241007,193400,90557,1910,1910,1910,1910,0
20241007,193300,90557,1910,1910,1910,1910,0
20241007,193200,90557,1910,1910,1910,1910,0
20241007,193100,90557,1910,1910,1910,1910,0
20241007,193000,90557,1910,1910,1910,1910,0
20241007,192900,90557,1910,1910,1910,1910,0
20241007,192800,90557,1910,1910,1910,1910,0
20241007,192700,90557,1910,1910,1910,1910,0
20241007,192600,90557,1910,1910,1910,1910,0
20241007,192500,90557,1910,1910,1910,1910,0
20241007,192400,90557,1910,1910,1910,1910,0
20241007,192300,90557,1910,1910,1910,1910,0
20241007,192200,90557,1910,1910,1910,1910,0
20241007,192100,90557,1910,1910,1910,1910,0
20241007,192000,90557,1910,1910,1910,1910,0
20241007,191900,90557,1910,1910,1910,1910,0
20241007,191800,90557,1910,1910,1910,1910,0
20241007,191700,90557,1910,1910,1910,1910,0
20241007,191600,90557,1910,1910,1910,1910,0
20241007,191500,90557,1910,1910,1910,1910,0
20241007,191400,90557,1910,1910,1910,1910,0
20241007,191300,90557,1910,1910,1910,1910,0
20241007,191200,90557,1910,1910,1910,1910,0
20241007,191100,90557,1910,1910,1910,1910,0
20241007,191000,90557,1910,1910,1910,1910,0
20241007,190900,90557,1910,1910,1910,1910,4
20241007,190800,90557,1910,1910,1910,1910,0
20241007,190700,90557,1910,1910,1910,1910,0
20241007,190600,90557,1910,1910,1910,1910,0
20241007,190500,90557,1910,1910,1910,1910,0
20241007,190400,90557,1910,1910,1910,1910,0
20241007,190300,90557,1910,1910,1910,1910,0
20241007,190200,90557,1910,1910,1910,1910,0
20241007,190100,90557,1910,1910,1910,1910,0
20241007,190000,90557,1910,1910,1910,1910,0
20241007,185900,90557,1910,1910,1910,1910,0
20241007,185800,90557,1910,1910,1910,1910,0
20241007,185700,90557,1910,1910,1910,1910,0
20241007,185600,90557,1910,1910,1910,1910,0
20241007,185500,90557,1910,1910,1910,1910,0
20241007,185400,90557,1910,1910,1910,1910,0
20241007,185300,90557,1910,1910,1910,1910,0
20241007,185200,90557,1910,1910,1910,1910,0
20241007,185100,90557,1910,1910,1910,1910,0
20241007,185000,90557,1910,1910,1910,1910,0
20241007,184900,90557,1910,1910,1910,1910,0
20241007,184800,90557,1910,1910,1910,1910,0
20241007,184700,90557,1910,1910,1910,1910,0
20241007,184600,90557,1910,1910,1910,1910,0
20241007,184500,90557,1910,1910,1910,1910,0
20241007,184400,90557,1910,1910,1910,1910,0
20241007,184300,90557,1910,1910,1910,1910,0
20241007,184200,90557,1910,1910,1910,1910,0
20241007,184100,90557,1910,1910,1910,1910,0
20241007,184000,90557,1910,1910,1910,1910,0
20241007,183900,90557,1910,1910,1910,1910,4
20241007,183800,90557,1910,1910,1910,1910,0
20241007,183700,90557,1910,1910,1910,1910,0
20241007,183600,90557,1910,1910,1910,1910,0
20241007,183500,90557,1910,1910,1910,1910,0
20241007,183400,90557,1910,1910,1910,1910,0
20241007,183300,90557,1910,1910,1910,1910,0
20241007,183200,90557,1910,1910,1910,1910,0
20241007,183100,90557,1910,1910,1910,1910,0
20241007,183000,90557,1910,1910,1910,1910,0
20241007,182900,90557,1910,1910,1910,1910,0
20241007,182800,90557,1910,1910,1910,1910,0
20241007,182700,90557,1910,1910,1910,1910,0
20241007,182600,90557,1910,1910,1910,1910,0
20241007,182500,90557,1910,1910,1910,1910,0
20241007,182400,90557,1910,1910,1910,1910,0
20241007,182300,90557,1910,1910,1910,1910,0
20241007,182200,90557,1910,1910,1910,1910,0
20241007,182100,90557,1910,1910,1910,1910,0
20241007,182000,90557,1910,1910,1910,1910,0
20241007,181900,90557,1910,1910,1910,1910,0
20241007,181800,90557,1910,1910,1910,1910,0
20241007,181700,90557,1910,1910,1910,1910,0
20241007,181600,90557,1910,1910,1910,1910,0
20241007,181500,90557,1910,1910,1910,1910,0
20241007,181400,90557,1910,1910,1910,1910,0
20241007,181300,90557,1910,1910,1910,1910,0
20241007,181200,90557,1910,1910,1910,1910,0
20241007,181100,90557,1910,1910,1910,1910,0
20241007,181000,90557,1910,1910,1910,1910,0
20241007,180900,90557,1910,1910,1910,1910,4
20241007,180800,90557,1910,1910,1910,1910,0
20241007,180700,90557,1910,1910,1910,1910,0
20241007,180600,90557,1910,1910,1910,1910,0
20241007,180500,90557,1910,1910,1910,1910,0
20241007,180400,90557,1910,1910,1910,1910,0
20241007,180300,90557,1910,1910,1910,1910,0
20241007,180200,90557,1910,1910,1910,1910,0
20241007,180100,90557,1910,1910,1910,1910,0
20241007,180000,90557,1910,1910,1910,1910,0
20241007,175900,90557,1910,1910,1910,1910,0
20241007,175800,90557,1910,1910,1910,1910,0
20241007,175700,90557,1910,1910,1910,1910,0
20241007,175600,90557,1910,1910,1910,1910,0
20241007,175500,90557,1910,1910,1910,1910,0
20241007,175400,90557,1910,1910,1910,1910,0
20241007,175300,90557,1910,1910,1910,1910,0
20241007,175200,90557,1910,1910,1910,1910,0
20241007,175100,90557,1910,1910,1910,1910,0
20241007,175000,90557,1910,1910,1910,1910,0
20241007,174900,90557,1910,1910,1910,1910,0
20241007,174800,90557,1910,1910,1910,1910,0
20241007,174700,90557,1910,1910,1910,1910,0
20241007,174600,90557,1910,1910,1910,1910,0
20241007,174500,90557,1910,1910,1910,1910,0
20241007,174400,90557,1910,1910,1910,1910,0
20241007,174300,90557,1910,1910,1910,1910,0
20241007,174200,90557,1910,1910,1910,1910,0
20241007,174100,90557,1910,1910,1910,1910,0
20241007,174000,90557,1910,1910,1910,1910,0
20241007,173900,90557,1910,1910,1910,1910,4
20241007,173800,90557,1910,1910,1910,1910,0
20241007,173700,90557,1910,1910,1910,1910,0
20241007,173600,90557,1910,1910,1910,1910,0
20241007,173500,90557,1910,1910,1910,1910,0
20241007,173400,90557,1910,1910,1910,1910,0
20241007,173300,90557,1910,1910,1910,1910,0
20241007,173200,90557,1910,1910,1910,1910,0
20241007,173100,90557,1910,1910,1910,1910,0
20241007,173000,90557,1910,1910,1910,1910,0
20241007,172900,90557,1910,1910,1910,1910,0
20241007,172800,90557,1910,1910,1910,1910,0
20241007,172700,90557,1910,1910,1910,1910,0
20241007,172600,90557,1910,1910,1910,1910,0
20241007,172500,90557,1910,1910,1910,1910,0
20241007,172400,90557,1910,1910,1910,1910,0
20241007,172300,90557,1910,1910,1910,1910,0
20241007,172200,90557,1910,1910,1910,1910,0
20241007,172100,90557,1910,1910,1910,1910,0
20241007,172000,90557,1910,1910,1910,1910,0
20241007,171900,90557,1910,1910,1910,1910,0
20241007,171800,90557,1910,1910,1910,1910,0
20241007,171700,90557,1910,1910,1910,1910,0
20241007,171600,90557,1910,1910,1910,1910,0
20241007,171500,90557,1910,1910,1910,1910,0
20241007,171400,90557,1910,1910,1910,1910,0
20241007,171300,90557,1910,1910,1910,1910,0
20241007,171200,90557,1910,1910,1910,1910,0
20241007,171100,90557,1910,1910,1910,1910,0
20241007,171000,90557,1910,1910,1910,1910,0
20241007,170900,90557,1910,1910,1910,1910,4
20241007,170800,90557,1910,1910,1910,1910,0
20241007,170700,90557,1910,1910,1910,1910,0
20241007,170600,90557,1910,1910,1910,1910,0
20241007,170500,90557,1910,1910,1910,1910,0
20241007,170400,90557,1910,1910,1910,1910,0
20241007,170300,90557,1910,1910,1910,1910,0
20241007,170200,90557,1910,1910,1910,1910,0
20241007,170100,90557,1910,1910,1910,1910,0
20241007,170000,90557,1910,1910,1910,1910,0
20241007,165900,90557,1910,1910,1910,1910,0
20241007,165800,90557,1910,1910,1910,1910,0
20241007,165700,90557,1910,1910,1910,1910,0
20241007,165600,90557,1910,1910,1910,1910,0
20241007,165500,90557,1910,1910,1910,1910,0
20241007,165400,90557,1910,1910,1910,1910,0
20241007,165300,90557,1910,1910,1910,1910,0
20241007,165200,90557,1910,1910,1910,1910,0
20241007,165100,90557,1910,1910,1910,1910,0
20241007,165000,90557,1910,1910,1910,1910,0
20241007,164900,90557,1910,1910,1910,1910,0
20241007,164800,90557,1910,1910,1910,1910,0
20241007,164700,90557,1910,1910,1910,1910,0
20241007,164600,90557,1910,1910,1910,1910,0
20241007,164500,90557,1910,1910,1910,1910,0
20241007,164400,90557,1910,1910,1910,1910,0
20241007,164300,90557,1910,1910,1910,1910,0
20241007,164200,90557,1910,1910,1910,1910,0
20241007,164100,90557,1910,1910,1910,1910,0
20241007,164000,90557,1910,1910,1910,1910,0
20241007,163900,90557,1910,1910,1910,1910,4
20241007,163800,90557,1910,1910,1910,1910,0
20241007,163700,90557,1910,1910,1910,1910,0
20241007,163600,90557,1910,1910,1910,1910,0
20241007,163500,90557,1910,1910,1910,1910,0
20241007,163400,90557,1910,1910,1910,1910,0
20241007,163300,90557,1910,1910,1910,1910,0
20241007,163200,90557,1910,1910,1910,1910,0
20241007,163100,90557,1910,1910,1910,1910,0
20241007,163000,90557,1910,1910,1910,1910,0
20241007,162900,90557,1910,1910,1910,1910,0
20241007,162800,90557,1910,1910,1910,1910,0
20241007,162700,90557,1910,1910,1910,1910,0
20241007,162600,90557,1910,1910,1910,1910,0
20241007,162500,90557,1910,1910,1910,1910,0
20241007,162400,90557,1910,1910,1910,1910,0
20241007,162300,90557,1910,1910,1910,1910,0
20241007,162200,90557,1910,1910,1910,1910,0
20241007,162100,90557,1910,1910,1910,1910,0
20241007,162000,90557,1910,1910,1910,1910,0
20241007,161900,90557,1910,1910,1910,1910,0
20241007,161800,90557,1910,1910,1910,1910,0
20241007,161700,90557,1910,1910,1910,1910,0
20241007,161600,90557,1910,1910,1910,1910,0
20241007,161500,90557,1910,1910,1910,1910,0
20241007,161400,90557,1910,1910,1910,1910,0
20241007,161300,90557,1910,1910,1910,1910,0
20241007,161200,90557,1910,1910,1910,1910,0
20241007,161100,90557,1910,1910,1910,1910,0
20241007,161000,90557,1910,1910,1910,1910,0
20241007,160900,90557,1910,1910,1910,1910,4
20241007,160800,90557,1910,1910,1910,1910,0
20241007,160700,90557,1910,1910,1910,1910,0
20241007,160600,90557,1910,1910,1910,1910,0
20241007,160500,90557,1910,1910,1910,1910,0
20241007,160400,90557,1910,1910,1910,1910,0
20241007,160300,90557,1910,1910,1910,1910,0
20241007,160200,90557,1910,1910,1910,1910,0
20241007,160100,90557,1910,1910,1910,1910,0
20241007,160000,90557,1910,1910,1910,1910,0
20241007,155900,90557,1910,1910,1910,1910,0
20241007,155800,90557,1910,1910,1910,1910,0
20241007,155700,90557,1910,1910,1910,1910,0
20241007,155600,90557,1910,1910,1910,1910,0
20241007,155500,90557,1910,1910,1910,1910,0
20241007,155400,90557,1910,1910,1910,1910,0
20241007,155300,90557,1910,1910,1910,1910,0
20241007,155200,90557,1910,1910,1910,1910,0
20241007,155100,90557,1910,1910,1910,1910,0
20241007,155000,90557,1910,1910,1910,1910,0
20241007,154900,90557,1910,1910,1910,1910,0
20241007,154800,90557,1910,1910,1910,1910,0
20241007,154700,90557,1910,1910,1910,1910,0
20241007,154600,90557,1910,1910,1910,1910,0
20241007,154500,90557,1910,1910,1910,1910,0
20241007,154400,90557,1910,1910,1910,1910,0
20241007,154300,90557,1910,1910,1910,1910,0
20241007,154200,90557,1910,1910,1910,1910,0
20241007,154100,90557,1910,1910,1910,1910,0
20241007,154000,90557,1910,1910,1910,1910,0
20241007,153900,90557,1910,1910,1910,1910,4
20241007,153800,90557,1910,1910,1910,1910,0
20241007,153700,90557,1910,1910,1910,1910,0
20241007,153600,90557,1910,1910,1910,1910,0
20241007,153500,90557,1910,1910,1910,1910,0
20241007,153400,90557,1910,1910,1910,1910,0
20241007,153300,90557,1910,1910,1910,1910,0
20241007,153200,90557,1910,1910,1910,1910,0
20241007,153100,90557,1910,1910,1910,1910,0
20241007,153000,90557,1910,1910,1910,1910,4
20241007,152900,82917,1900,1900,1900,1900,0
20241007,152800,82917,1900,1900,1900,1900,0
20241007,152700,82917,1900,1900,1900,1900,0
20241007,152600,82917,1900,1900,1900,1900,0
20241007,152500,82917,1900,1900,1900,1900,0
20241007,152400,82917,1900,1900,1900,1900,0
20241007,152300,82917,1900,1900,1900,1900,0
20241007,152200,82917,1900,1900,1900,1900,0
20241007,152100,82917,1900,1900,1900,1900,0
20241007,152000,82917,1900,1900,1900,1900,0
20241007,151900,82917,1900,1900,1900,1900,0
20241007,151800,82917,1900,1900,1900,1900,0
20241007,151700,82917,1900,1900,1900,1900,0
20241007,151600,82917,1900,1900,1900,1900,0
20241007,151500,82917,1900,1900,1900,1900,0
20241007,151400,82917,1900,1900,1900,1900,0
20241007,151300,82917,1900,1900,1900,1900,0
20241007,151200,82917,1900,1900,1900,1900,0
20241007,151100,82917,1900,1900,1900,1900,0
20241007,151000,82917,1900,1900,1900,1900,0
20241007,150900,82917,1900,1900,1900,1900,0
20241007,150800,82917,1900,1900,1900,1900,0
20241007,150700,82917,1900,1900,1900,1900,0
20241007,150600,82917,1900,1900,1900,1900,0
20241007,150500,82917,1900,1900,1900,1900,0
20241007,150400,82917,1900,1900,1900,1900,0
20241007,150300,82917,1900,1900,1900,1900,0
20241007,150200,82917,1900,1900,1900,1900,0
20241007,150100,82917,1900,1900,1900,1900,0
20241007,150000,82917,1900,1900,1900,1900,0
20241007,145900,82917,1900,1900,1900,1900,0
20241007,145800,82917,1900,1900,1900,1900,0
20241007,145700,82917,1900,1900,1900,1900,0
20241007,145600,82917,1900,1900,1900,1900,0
20241007,145500,82917,1900,1900,1900,1900,4
20241007,145400,75317,1910,1910,1910,1910,0
20241007,145300,75317,1910,1910,1910,1910,0
20241007,145200,75317,1910,1910,1910,1910,0
20241007,145100,75317,1910,1910,1910,1910,0
20241007,145000,75317,1910,1910,1910,1910,0
20241007,144900,75317,1910,1910,1910,1910,0
20241007,144800,75317,1910,1910,1910,1910,0
20241007,144700,75317,1910,1910,1910,1910,0
20241007,144600,75317,1910,1910,1910,1910,0
20241007,144500,75317,1910,1910,1910,1910,0
20241007,144400,75317,1910,1910,1910,1910,0
20241007,144300,75317,1910,1910,1910,1910,0
20241007,144200,75317,1910,1910,1910,1910,0
20241007,144100,75317,1910,1910,1910,1910,0
20241007,144000,75317,1910,1910,1910,1910,0
20241007,143900,75317,1910,1910,1910,1910,0
20241007,143800,75317,1910,1910,1910,1910,0
20241007,143700,75317,1910,1910,1910,1910,0
20241007,143600,75317,1910,1910,1910,1910,0
20241007,143500,75317,1910,1910,1910,1910,0
20241007,143400,75317,1910,1910,1910,1910,0
20241007,143300,75317,1910,1910,1910,1910,0
20241007,143200,75317,1910,1910,1910,1910,0
20241007,143100,75317,1910,1910,1910,1910,0
20241007,143000,75317,1910,1910,1910,1910,0
20241007,142900,75317,1910,1910,1910,1910,0
20241007,142800,75317,1910,1910,1910,1910,0
20241007,142700,75317,1910,1910,1910,1910,0
20241007,142600,75317,1910,1910,1910,1910,0
20241007,142500,75317,1910,1910,1910,1910,0
20241007,142400,75317,1910,1910,1910,1910,0
20241007,142300,75317,1910,1910,1910,1910,0
20241007,142200,75317,1910,1910,1910,1910,0
20241007,142100,75317,1910,1910,1910,1910,0
20241007,142000,75317,1910,1910,1910,1910,0
20241007,141900,75317,1910,1910,1910,1910,0
20241007,141800,75317,1910,1910,1910,1910,0
20241007,141700,75317,1910,1910,1910,1910,0
20241007,141600,75317,1910,1910,1910,1910,0
20241007,141500,75317,1910,1910,1910,1910,0
20241007,141400,75317,1910,1910,1910,1910,0
20241007,141300,75317,1910,1910,1910,1910,0
20241007,141200,75317,1910,1910,1910,1910,0
20241007,141100,75317,1910,1910,1910,1910,0
20241007,141000,75317,1910,1910,1910,1910,0
20241007,140900,75317,1910,1910,1910,1910,0
20241007,140800,75317,1910,1910,1910,1910,0
20241007,140700,75317,1910,1910,1910,1910,0
20241007,140600,75317,1910,1910,1910,1910,0
20241007,140500,75317,1910,1910,1910,1910,0
20241007,140400,75317,1910,1910,1910,1910,0
20241007,140300,75317,1910,1910,1910,1910,0
20241007,140200,75317,1910,1910,1910,1910,10
20241007,140100,56217,1949,1949,1949,1949,0
20241007,140000,56217,1949,1949,1949,1949,0
20241007,135900,56217,1949,1949,1949,1949,0
20241007,135800,56217,1949,1949,1949,1949,0
20241007,135700,56217,1949,1949,1949,1949,0
20241007,135600,56217,1949,1949,1949,1949,0
20241007,135500,56217,1949,1949,1949,1949,0
20241007,135400,56217,1949,1949,1949,1949,0
20241007,135300,56217,1949,1949,1949,1949,0
20241007,135200,56217,1949,1949,1949,1949,0
20241007,135100,56217,1949,1949,1949,1949,0
20241007,135000,56217,1949,1949,1949,1949,0
20241007,134900,56217,1949,1949,1949,1949,0
20241007,134800,56217,1949,1949,1949,1949,0
20241007,134700,56217,1949,1949,1949,1949,0
20241007,134600,56217,1949,1949,1949,1949,0
20241007,134500,56217,1949,1949,1949,1949,0
20241007,134400,56217,1949,1949,1949,1949,0
20241007,134300,56217,1949,1949,1949,1949,0
20241007,134200,56217,1949,1949,1949,1949,0
20241007,134100,56217,1949,1949,1949,1949,0
20241007,134000,56217,1949,1949,1949,1949,0
20241007,133900,56217,1949,1949,1949,1949,0
20241007,133800,56217,1949,1949,1949,1949,0
20241007,133700,56217,1949,1949,1949,1949,0
20241007,133600,56217,1949,1949,1949,1949,0
20241007,133500,56217,1949,1949,1949,1949,0
20241007,133400,56217,1949,1949,1949,1949,0
20241007,133300,56217,1949,1949,1949,1949,0
20241007,133200,56217,1949,1949,1949,1949,0
20241007,133100,56217,1949,1949,1949,1949,0
20241007,133000,56217,1949,1949,1949,1949,0
20241007,132900,56217,1949,1949,1949,1949,0
20241007,132800,56217,1949,1949,1949,1949,0
20241007,132700,56217,1949,1949,1949,1949,0
20241007,132600,56217,1949,1949,1949,1949,0
20241007,132500,56217,1949,1949,1949,1949,0
20241007,132400,56217,1949,1949,1949,1949,0
20241007,132300,56217,1949,1949,1949,1949,0
20241007,132200,56217,1949,1949,1949,1949,0
20241007,132100,56217,1949,1949,1949,1949,0
20241007,132000,56217,1949,1949,1949,1949,0
20241007,131900,56217,1949,1949,1949,1949,0
20241007,131800,56217,1949,1949,1949,1949,0
20241007,131700,56217,1949,1949,1949,1949,0
20241007,131600,56217,1949,1949,1949,1949,0
20241007,131500,56217,1949,1949,1949,1949,0
20241007,131400,56217,1949,1949,1949,1949,0
20241007,131300,56217,1949,1949,1949,1949,0
20241007,131200,56217,1949,1949,1949,1949,0
20241007,131100,56217,1949,1949,1949,1949,0
20241007,131000,56217,1949,1949,1949,1949,0
20241007,130900,56217,1949,1949,1949,1949,0
20241007,130800,56217,1949,1949,1949,1949,0
20241007,130700,56217,1949,1949,1949,1949,0
20241007,130600,56217,1949,1949,1949,1949,0
20241007,130500,56217,1949,1949,1949,1949,0
20241007,130400,56217,1949,1949,1949,1949,0
20241007,130300,56217,1949,1949,1949,1949,0
20241007,130200,56217,1949,1949,1949,1949,0
20241007,130100,56217,1949,1949,1949,1949,0
20241007,130000,56217,1949,1949,1949,1949,0
20241007,125900,56217,1949,1949,1949,1949,0
20241007,125800,56217,1949,1949,1949,1949,0
20241007,125700,56217,1949,1949,1949,1949,0
20241007,125600,56217,1949,1949,1949,1949,0
20241007,125500,56217,1949,1949,1949,1949,0
20241007,125400,56217,1949,1949,1949,1949,0
20241007,125300,56217,1949,1949,1949,1949,0
20241007,125200,56217,1949,1949,1949,1949,0
20241007,125100,56217,1949,1949,1949,1949,0
20241007,125000,56217,1949,1949,1949,1949,0
20241007,124900,56217,1949,1949,1949,1949,0
20241007,124800,56217,1949,1949,1949,1949,0
20241007,124700,56217,1949,1949,1949,1949,0
20241007,124600,56217,1949,1949,1949,1949,0
20241007,124500,56217,1949,1949,1949,1949,0
20241007,124400,56217,1949,1949,1949,1949,0
20241007,124300,56217,1949,1949,1949,1949,0
20241007,124200,56217,1949,1949,1949,1949,0
20241007,124100,56217,1949,1949,1949,1949,0
20241007,124000,56217,1949,1949,1949,1949,0
20241007,123900,56217,1949,1949,1949,1949,0
20241007,123800,56217,1949,1949,1949,1949,0
20241007,123700,56217,1949,1949,1949,1949,0
20241007,123600,56217,1949,1949,1949,1949,0
20241007,123500,56217,1949,1949,1949,1949,0
20241007,123400,56217,1949,1949,1949,1949,0
20241007,123300,56217,1949,1949,1949,1949,0
20241007,123200,56217,1949,1949,1949,1949,0
20241007,123100,56217,1949,1949,1949,1949,0
20241007,123000,56217,1949,1949,1949,1949,0
20241007,122900,56217,1949,1949,1949,1949,0
20241007,122800,56217,1949,1949,1949,1949,0
20241007,122700,56217,1949,1949,1949,1949,0
20241007,122600,56217,1949,1949,1949,1949,0
20241007,122500,56217,1949,1949,1949,1949,0
20241007,122400,56217,1949,1949,1949,1949,0
20241007,122300,56217,1949,1949,1949,1949,0
20241007,122200,56217,1949,1949,1949,1949,0
20241007,122100,56217,1949,1949,1949,1949,0
20241007,122000,56217,1949,1949,1949,1949,0
20241007,121900,56217,1949,1949,1949,1949,0
20241007,121800,56217,1949,1949,1949,1949,0
20241007,121700,56217,1949,1949,1949,1949,0
20241007,121600,56217,1949,1949,1949,1949,0
20241007,121500,56217,1949,1949,1949,1949,0
20241007,121400,56217,1949,1949,1949,1949,0
20241007,121300,56217,1949,1949,1949,1949,0
20241007,121200,56217,1949,1949,1949,1949,0
20241007,121100,56217,1949,1949,1949,1949,0
20241007,121000,56217,1949,1949,1949,1949,0
20241007,120900,56217,1949,1949,1949,1949,0
20241007,120800,56217,1949,1949,1949,1949,0
20241007,120700,56217,1949,1949,1949,1949,0
20241007,120600,56217,1949,1949,1949,1949,0
20241007,120500,56217,1949,1949,1949,1949,0
20241007,120400,56217,1949,1949,1949,1949,0
20241007,120300,56217,1949,1949,1949,1949,0
20241007,120200,56217,1949,1949,1949,1949,0
20241007,120100,56217,1949,1949,1949,1949,0
20241007,120000,56217,1949,1949,1949,1949,0
20241007,115900,56217,1949,1949,1949,1949,0
20241007,115800,56217,1949,1949,1949,1949,0
20241007,115700,56217,1949,1949,1949,1949,0
20241007,115600,56217,1949,1949,1949,1949,0
20241007,115500,56217,1949,1949,1949,1949,0
20241007,115400,56217,1949,1949,1949,1949,0
20241007,115300,56217,1949,1949,1949,1949,0
20241007,115200,56217,1949,1949,1949,1949,0
20241007,115100,56217,1949,1949,1949,1949,0
20241007,115000,56217,1949,1949,1949,1949,0
20241007,114900,56217,1949,1949,1949,1949,0
20241007,114800,56217,1949,1949,1949,1949,0
20241007,114700,56217,1949,1949,1949,1949,0
20241007,114600,56217,1949,1949,1949,1949,0
20241007,114500,56217,1949,1949,1949,1949,0
20241007,114400,56217,1949,1949,1949,1949,0
20241007,114300,56217,1949,1949,1949,1949,0
20241007,114200,56217,1949,1949,1949,1949,0
20241007,114100,56217,1949,1949,1949,1949,1
20241007,114000,54268,1900,1900,1900,1900,0
20241007,113900,54268,1900,1900,1900,1900,0
20241007,113800,54268,1900,1900,1900,1900,0
20241007,113700,54268,1900,1900,1900,1900,0
20241007,113600,54268,1900,1900,1900,1900,0
20241007,113500,54268,1900,1900,1900,1900,0
20241007,113400,54268,1900,1900,1900,1900,0
20241007,113300,54268,1900,1900,1900,1900,0
20241007,113200,54268,1900,1900,1900,1900,0
20241007,113100,54268,1900,1900,1900,1900,0
20241007,113000,54268,1900,1900,1900,1900,0
20241007,112900,54268,1900,1900,1900,1900,0
20241007,112800,54268,1900,1900,1900,1900,0
20241007,112700,54268,1900,1900,1900,1900,0
20241007,112600,54268,1900,1900,1900,1900,0
20241007,112500,54268,1900,1900,1900,1900,0
20241007,112400,54268,1900,1900,1900,1900,0
20241007,112300,54268,1900,1900,1900,1900,0
20241007,112200,54268,1900,1900,1900,1900,0
20241007,112100,54268,1900,1900,1900,1900,0
20241007,112000,54268,1900,1900,1900,1900,0
20241007,111900,54268,1900,1900,1900,1900,7
20241007,111800,40968,1970,1970,1970,1970,0
20241007,111700,40968,1970,1970,1970,1970,0
20241007,111600,40968,1970,1970,1970,1970,0
20241007,111500,40968,1970,1970,1970,1970,0
20241007,111400,40968,1970,1970,1970,1970,0
20241007,111300,40968,1970,1970,1970,1970,0
20241007,111200,40968,1970,1970,1970,1970,0
20241007,111100,40968,1970,1970,1970,1970,0
20241007,111000,40968,1970,1970,1970,1970,0
20241007,110900,40968,1970,1970,1970,1970,0
20241007,110800,40968,1970,1970,1970,1970,0
20241007,110700,40968,1970,1970,1970,1970,0
20241007,110600,40968,1970,1970,1970,1970,0
20241007,110500,40968,1970,1970,1970,1970,0
20241007,110400,40968,1970,1970,1970,1970,0
20241007,110300,40968,1970,1970,1970,1970,0
20241007,110200,40968,1970,1970,1970,1970,0
20241007,110100,40968,1970,1970,1970,1970,0
20241007,110000,40968,1970,1970,1970,1970,0
20241007,105900,40968,1970,1970,1970,1970,0
20241007,105800,40968,1970,1970,1970,1970,0
20241007,105700,40968,1970,1970,1970,1970,0
20241007,105600,40968,1970,1970,1970,1970,0
20241007,105500,40968,1970,1970,1970,1970,0
20241007,105400,40968,1970,1970,1970,1970,0
20241007,105300,40968,1970,1970,1970,1970,0
20241007,105200,40968,1970,1970,1970,1970,0
20241007,105100,40968,1970,1970,1970,1970,0
20241007,105000,40968,1970,1970,1970,1970,0
20241007,104900,40968,1970,1970,1970,1970,0
20241007,104800,40968,1970,1970,1970,1970,0
20241007,104700,40968,1970,1970,1970,1970,0
20241007,104600,40968,1970,1970,1970,1970,0
20241007,104500,40968,1970,1970,1970,1970,0
20241007,104400,40968,1970,1970,1970,1970,0
20241007,104300,40968,1970,1970,1970,1970,0
20241007,104200,40968,1970,1970,1970,1970,0
20241007,104100,40968,1970,1970,1970,1970,0
20241007,104000,40968,1970,1970,1970,1970,0
20241007,103900,40968,1970,1970,1970,1970,0
20241007,103800,40968,1970,1970,1970,1970,0
20241007,103700,40968,1970,1970,1970,1970,0
20241007,103600,40968,1970,1970,1970,1970,0
20241007,103500,40968,1970,1970,1970,1970,0
20241007,103400,40968,1970,1970,1970,1970,0
20241007,103300,40968,1970,1970,1970,1970,0
20241007,103200,40968,1970,1970,1970,1970,0
20241007,103100,40968,1970,1970,1970,1970,0
20241007,103000,40968,1970,1970,1970,1970,0
20241007,102900,40968,1970,1970,1970,1970,0
20241007,102800,40968,1970,1970,1970,1970,0
20241007,102700,40968,1970,1970,1970,1970,0
20241007,102600,40968,1970,1970,1970,1970,0
20241007,102500,40968,1970,1970,1970,1970,0
20241007,102400,40968,1970,1970,1970,1970,0
20241007,102300,40968,1970,1970,1970,1970,0
20241007,102200,40968,1970,1970,1970,1970,0
20241007,102100,40968,1970,1970,1970,1970,0
20241007,102000,40968,1970,1970,1970,1970,0
20241007,101900,40968,1970,1970,1970,1970,0
20241007,101800,40968,1970,1970,1970,1970,0
20241007,101700,40968,1970,1970,1970,1970,0
20241007,101600,40968,1970,1970,1970,1970,0
20241007,101500,40968,1970,1970,1970,1970,0
20241007,101400,40968,1970,1970,1970,1970,0
20241007,101300,40968,1970,1970,1970,1970,0
20241007,101200,40968,1970,1970,1970,1970,0
20241007,101100,40968,1970,1970,1970,1970,0
20241007,101000,40968,1970,1970,1970,1970,0
20241007,100900,40968,1970,1970,1970,1970,0
20241007,100800,40968,1970,1970,1970,1970,0
20241007,100700,40968,1970,1970,1970,1970,0
20241007,100600,40968,1970,1970,1970,1970,0
20241007,100500,40968,1970,1970,1970,1970,0
20241007,100400,40968,1970,1970,1970,1970,0
20241007,100300,40968,1970,1970,1970,1970,0
20241007,100200,40968,1970,1970,1970,1970,0
20241007,100100,40968,1970,1970,1970,1970,0
20241007,100000,40968,1970,1970,1970,1970,0
20241007,095900,40968,1970,1970,1970,1970,0
20241007,095800,40968,1970,1970,1970,1970,0
20241007,095700,40968,1970,1970,1970,1970,0
20241007,095600,40968,1970,1970,1970,1970,0
20241007,095500,40968,1970,1970,1970,1970,0
20241007,095400,40968,1970,1970,1970,1970,0
20241007,095300,40968,1970,1970,1970,1970,0
20241007,095200,40968,1970,1970,1970,1970,0
20241007,095100,40968,1970,1970,1970,1970,0
20241007,095000,40968,1970,1970,1970,1970,0
20241007,094900,40968,1970,1970,1970,1970,0
20241007,094800,40968,1970,1970,1970,1970,0
20241007,094700,40968,1970,1970,1970,1970,0
20241007,094600,40968,1970,1970,1970,1970,0
20241007,094500,40968,1970,1970,1970,1970,0
20241007,094400,40968,1970,1970,1970,1970,0
20241007,094300,40968,1970,1970,1970,1970,0
20241007,094200,40968,1970,1970,1970,1970,0
20241007,094100,40968,1970,1970,1970,1970,0
20241007,094000,40968,1970,1970,1970,1970,0
20241007,093900,40968,1970,1970,1970,1970,0
20241007,093800,40968,1970,1970,1970,1970,0
20241007,093700,40968,1970,1970,1970,1970,0
20241007,093600,40968,1970,1970,1970,1970,0
20241007,093500,40968,1970,1970,1970,1970,0
20241007,093400,40968,1970,1970,1970,1970,0
20241007,093300,40968,1970,1900,1970,1900,11
20241007,093200,19998,1800,1800,1800,1800,0
20241007,093100,19998,1800,1800,1800,1800,0
20241007,093000,19998,1800,1800,1800,1800,0
20241007,092900,19998,1800,1800,1800,1800,0
20241007,092800,19998,1800,1800,1800,1800,0
20241007,092700,19998,1800,1800,1800,1800,0
20241007,092600,19998,1800,1800,1800,1800,0
20241007,092500,19998,1800,1800,1800,1800,0
20241007,092400,19998,1800,1800,1800,1800,0
20241007,092300,19998,1800,1800,1800,1800,10
20241007,092200,1998,1998,1998,1998,1998,0
20241007,092100,1998,1998,1998,1998,1998,0
20241007,092000,1998,1998,1998,1998,1998,0
20241007,091900,1998,1998,1998,1998,1998,0
20241007,091800,1998,1998,1998,1998,1998,0
20241007,091700,1998,1998,1998,1998,1998,0
20241007,091600,1998,1998,1998,1998,1998,0
20241007,091500,1998,1998,1998,1998,1998,0
20241007,091400,1998,1998,1998,1998,1998,0
20241007,091300,1998,1998,1998,1998,1998,0
20241007,091200,1998,1998,1998,1998,1998,0
20241007,091100,1998,1998,1998,1998,1998,0
20241007,091000,1998,1998,1998,1998,1998,0
20241007,090900,1998,1998,1998,1998,1998,0
20241007,090800,1998,1998,1998,1998,1998,0
20241007,090700,1998,1998,1998,1998,1998,0
20241007,090600,1998,1998,1998,1998,1998,0
20241007,090500,1998,1998,1998,1998,1998,0
20241007,090400,1998,1998,1998,1998,1998,0
20241007,090300,1998,1998,1998,1998,1998,0
20241007,090200,1998,1998,1998,1998,1998,1
20241007,090100,0,1820,1820,1820,1820,0
20241007,090000,0,1820,1820,1820,1820,0