KissMeData/025890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191100	8953807	1972	1972	1972	1972	519
3	20241025	191000	8953807	1972	1972	1972	1972	0
4	20241025	190900	8953807	1972	1972	1972	1972	0
5	20241025	190800	8953807	1972	1972	1972	1972	0
6	20241025	190700	8953807	1972	1972	1972	1972	0
7	20241025	190600	8953807	1972	1972	1972	1972	0
8	20241025	190500	8953807	1972	1972	1972	1972	0
9	20241025	190400	8953807	1972	1972	1972	1972	0
10	20241025	190300	8953807	1972	1972	1972	1972	0
11	20241025	190200	8953807	1972	1972	1972	1972	0
12	20241025	190100	8953807	1972	1972	1972	1972	0
13	20241025	190000	8953807	1972	1972	1972	1972	0
14	20241025	185900	8953807	1972	1972	1972	1972	0
15	20241025	185800	8953807	1972	1972	1972	1972	0
16	20241025	185700	8953807	1972	1972	1972	1972	0
17	20241025	185600	8953807	1972	1972	1972	1972	0
18	20241025	185500	8953807	1972	1972	1972	1972	0
19	20241025	185400	8953807	1972	1972	1972	1972	0
20	20241025	185300	8953807	1972	1972	1972	1972	0
21	20241025	185200	8953807	1972	1972	1972	1972	0
22	20241025	185100	8953807	1972	1972	1972	1972	0
23	20241025	185000	8953807	1972	1972	1972	1972	0
24	20241025	184900	8953807	1972	1972	1972	1972	0
25	20241025	184800	8953807	1972	1972	1972	1972	0
26	20241025	184700	8953807	1972	1972	1972	1972	0
27	20241025	184600	8953807	1972	1972	1972	1972	0
28	20241025	184500	8953807	1972	1972	1972	1972	0
29	20241025	184400	8953807	1972	1972	1972	1972	0
30	20241025	184300	8953807	1972	1972	1972	1972	0
31	20241025	184200	8953807	1972	1972	1972	1972	0
32	20241025	184100	8953807	1972	1972	1972	1972	519
33	20241025	184000	8953807	1972	1972	1972	1972	0
34	20241025	183900	8953807	1972	1972	1972	1972	0
35	20241025	183800	8953807	1972	1972	1972	1972	0
36	20241025	183700	8953807	1972	1972	1972	1972	0
37	20241025	183600	8953807	1972	1972	1972	1972	0
38	20241025	183500	8953807	1972	1972	1972	1972	0
39	20241025	183400	8953807	1972	1972	1972	1972	0
40	20241025	183300	8953807	1972	1972	1972	1972	0
41	20241025	183200	8953807	1972	1972	1972	1972	0
42	20241025	183100	8953807	1972	1972	1972	1972	0
43	20241025	183000	8953807	1972	1972	1972	1972	0
44	20241025	182900	8953807	1972	1972	1972	1972	0
45	20241025	182800	8953807	1972	1972	1972	1972	0
46	20241025	182700	8953807	1972	1972	1972	1972	0
47	20241025	182600	8953807	1972	1972	1972	1972	0
48	20241025	182500	8953807	1972	1972	1972	1972	0
49	20241025	182400	8953807	1972	1972	1972	1972	0
50	20241025	182300	8953807	1972	1972	1972	1972	0
51	20241025	182200	8953807	1972	1972	1972	1972	0
52	20241025	182100	8953807	1972	1972	1972	1972	0
53	20241025	182000	8953807	1972	1972	1972	1972	0
54	20241025	181900	8953807	1972	1972	1972	1972	0
55	20241025	181800	8953807	1972	1972	1972	1972	0
56	20241025	181700	8953807	1972	1972	1972	1972	0
57	20241025	181600	8953807	1972	1972	1972	1972	0
58	20241025	181500	8953807	1972	1972	1972	1972	0
59	20241025	181400	8953807	1972	1972	1972	1972	0
60	20241025	181300	8953807	1972	1972	1972	1972	0
61	20241025	181200	8953807	1972	1972	1972	1972	0
62	20241025	181100	8953807	1972	1972	1972	1972	519
63	20241025	181000	8953807	1972	1972	1972	1972	0
64	20241025	180900	8953807	1972	1972	1972	1972	0
65	20241025	180800	8953807	1972	1972	1972	1972	0
66	20241025	180700	8953807	1972	1972	1972	1972	0
67	20241025	180600	8953807	1972	1972	1972	1972	0
68	20241025	180500	8953807	1972	1972	1972	1972	0
69	20241025	180400	8953807	1972	1972	1972	1972	0
70	20241025	180300	8953807	1972	1972	1972	1972	0
71	20241025	180200	8953807	1972	1972	1972	1972	0
72	20241025	180100	8953807	1972	1972	1972	1972	0
73	20241025	180000	8953807	1972	1972	1972	1972	0
74	20241025	175900	8953807	1972	1972	1972	1972	0
75	20241025	175800	8953807	1972	1972	1972	1972	0
76	20241025	175700	8953807	1972	1972	1972	1972	0
77	20241025	175600	8953807	1972	1972	1972	1972	0
78	20241025	175500	8953807	1972	1972	1972	1972	0
79	20241025	175400	8953807	1972	1972	1972	1972	0
80	20241025	175300	8953807	1972	1972	1972	1972	0
81	20241025	175200	8953807	1972	1972	1972	1972	0
82	20241025	175100	8953807	1972	1972	1972	1972	0
83	20241025	175000	8953807	1972	1972	1972	1972	0
84	20241025	174900	8953807	1972	1972	1972	1972	0
85	20241025	174800	8953807	1972	1972	1972	1972	0
86	20241025	174700	8953807	1972	1972	1972	1972	0
87	20241025	174600	8953807	1972	1972	1972	1972	0
88	20241025	174500	8953807	1972	1972	1972	1972	0
89	20241025	174400	8953807	1972	1972	1972	1972	0
90	20241025	174300	8953807	1972	1972	1972	1972	0
91	20241025	174200	8953807	1972	1972	1972	1972	0
92	20241025	174100	8953807	1972	1972	1972	1972	519
93	20241025	174000	8953807	1972	1972	1972	1972	0
94	20241025	173900	8953807	1972	1972	1972	1972	0
95	20241025	173800	8953807	1972	1972	1972	1972	0
96	20241025	173700	8953807	1972	1972	1972	1972	0
97	20241025	173600	8953807	1972	1972	1972	1972	0
98	20241025	173500	8953807	1972	1972	1972	1972	0
99	20241025	173400	8953807	1972	1972	1972	1972	0
100	20241025	173300	8953807	1972	1972	1972	1972	0
101	20241025	173200	8953807	1972	1972	1972	1972	0
102	20241025	173100	8953807	1972	1972	1972	1972	0
103	20241025	173000	8953807	1972	1972	1972	1972	0
104	20241025	172900	8953807	1972	1972	1972	1972	0
105	20241025	172800	8953807	1972	1972	1972	1972	0
106	20241025	172700	8953807	1972	1972	1972	1972	0
107	20241025	172600	8953807	1972	1972	1972	1972	0
108	20241025	172500	8953807	1972	1972	1972	1972	0
109	20241025	172400	8953807	1972	1972	1972	1972	0
110	20241025	172300	8953807	1972	1972	1972	1972	0
111	20241025	172200	8953807	1972	1972	1972	1972	0
112	20241025	172100	8953807	1972	1972	1972	1972	0
113	20241025	172000	8953807	1972	1972	1972	1972	0
114	20241025	171900	8953807	1972	1972	1972	1972	0
115	20241025	171800	8953807	1972	1972	1972	1972	0
116	20241025	171700	8953807	1972	1972	1972	1972	0
117	20241025	171600	8953807	1972	1972	1972	1972	0
118	20241025	171500	8953807	1972	1972	1972	1972	0
119	20241025	171400	8953807	1972	1972	1972	1972	0
120	20241025	171300	8953807	1972	1972	1972	1972	0
121	20241025	171200	8953807	1972	1972	1972	1972	0
122	20241025	171100	8953807	1972	1972	1972	1972	519
123	20241025	171000	8953807	1972	1972	1972	1972	0
124	20241025	170900	8953807	1972	1972	1972	1972	0
125	20241025	170800	8953807	1972	1972	1972	1972	0
126	20241025	170700	8953807	1972	1972	1972	1972	0
127	20241025	170600	8953807	1972	1972	1972	1972	0
128	20241025	170500	8953807	1972	1972	1972	1972	0
129	20241025	170400	8953807	1972	1972	1972	1972	0
130	20241025	170300	8953807	1972	1972	1972	1972	0
131	20241025	170200	8953807	1972	1972	1972	1972	0
132	20241025	170100	8953807	1972	1972	1972	1972	0
133	20241025	170000	8953807	1972	1972	1972	1972	0
134	20241025	165900	8953807	1972	1972	1972	1972	0
135	20241025	165800	8953807	1972	1972	1972	1972	0
136	20241025	165700	8953807	1972	1972	1972	1972	0
137	20241025	165600	8953807	1972	1972	1972	1972	0
138	20241025	165500	8953807	1972	1972	1972	1972	0
139	20241025	165400	8953807	1972	1972	1972	1972	0
140	20241025	165300	8953807	1972	1972	1972	1972	0
141	20241025	165200	8953807	1972	1972	1972	1972	0
142	20241025	165100	8953807	1972	1972	1972	1972	0
143	20241025	165000	8953807	1972	1972	1972	1972	0
144	20241025	164900	8953807	1972	1972	1972	1972	0
145	20241025	164800	8953807	1972	1972	1972	1972	0
146	20241025	164700	8953807	1972	1972	1972	1972	0
147	20241025	164600	8953807	1972	1972	1972	1972	0
148	20241025	164500	8953807	1972	1972	1972	1972	0
149	20241025	164400	8953807	1972	1972	1972	1972	0
150	20241025	164300	8953807	1972	1972	1972	1972	0
151	20241025	164200	8953807	1972	1972	1972	1972	0
152	20241025	164100	8953807	1972	1972	1972	1972	519
153	20241025	164000	8953807	1972	1972	1972	1972	0
154	20241025	163900	8953807	1972	1972	1972	1972	0
155	20241025	163800	8953807	1972	1972	1972	1972	0
156	20241025	163700	8953807	1972	1972	1972	1972	0
157	20241025	163600	8953807	1972	1972	1972	1972	0
158	20241025	163500	8953807	1972	1972	1972	1972	0
159	20241025	163400	8953807	1972	1972	1972	1972	0
160	20241025	163300	8953807	1972	1972	1972	1972	0
161	20241025	163200	8953807	1972	1972	1972	1972	0
162	20241025	163100	8953807	1972	1972	1972	1972	0
163	20241025	163000	8953807	1972	1972	1972	1972	0
164	20241025	162900	8953807	1972	1972	1972	1972	0
165	20241025	162800	8953807	1972	1972	1972	1972	0
166	20241025	162700	8953807	1972	1972	1972	1972	0
167	20241025	162600	8953807	1972	1972	1972	1972	0
168	20241025	162500	8953807	1972	1972	1972	1972	0
169	20241025	162400	8953807	1972	1972	1972	1972	0
170	20241025	162300	8953807	1972	1972	1972	1972	0
171	20241025	162200	8953807	1972	1972	1972	1972	0
172	20241025	162100	8953807	1972	1972	1972	1972	0
173	20241025	162000	8953807	1972	1972	1972	1972	0
174	20241025	161900	8953807	1972	1972	1972	1972	0
175	20241025	161800	8953807	1972	1972	1972	1972	0
176	20241025	161700	8953807	1972	1972	1972	1972	0
177	20241025	161600	8953807	1972	1972	1972	1972	0
178	20241025	161500	8953807	1972	1972	1972	1972	0
179	20241025	161400	8953807	1972	1972	1972	1972	0
180	20241025	161300	8953807	1972	1972	1972	1972	0
181	20241025	161200	8953807	1972	1972	1972	1972	0
182	20241025	161100	8953807	1972	1972	1972	1972	519
183	20241025	161000	8953807	1972	1972	1972	1972	0
184	20241025	160900	8953807	1972	1972	1972	1972	0
185	20241025	160800	8953807	1972	1972	1972	1972	0
186	20241025	160700	8953807	1972	1972	1972	1972	0
187	20241025	160600	8953807	1972	1972	1972	1972	0
188	20241025	160500	8953807	1972	1972	1972	1972	0
189	20241025	160400	8953807	1972	1972	1972	1972	0
190	20241025	160300	8953807	1972	1972	1972	1972	0
191	20241025	160200	8953807	1972	1972	1972	1972	0
192	20241025	160100	8953807	1972	1972	1972	1972	0
193	20241025	160000	8953807	1972	1972	1972	1972	0
194	20241025	155900	8953807	1972	1972	1972	1972	0
195	20241025	155800	8953807	1972	1972	1972	1972	0
196	20241025	155700	8953807	1972	1972	1972	1972	0
197	20241025	155600	8953807	1972	1972	1972	1972	0
198	20241025	155500	8953807	1972	1972	1972	1972	0
199	20241025	155400	8953807	1972	1972	1972	1972	0
200	20241025	155300	8953807	1972	1972	1972	1972	0
201	20241025	155200	8953807	1972	1972	1972	1972	0
202	20241025	155100	8953807	1972	1972	1972	1972	0
203	20241025	155000	8953807	1972	1972	1972	1972	0
204	20241025	154900	8953807	1972	1972	1972	1972	0
205	20241025	154800	8953807	1972	1972	1972	1972	0
206	20241025	154700	8953807	1972	1972	1972	1972	0
207	20241025	154600	8953807	1972	1972	1972	1972	0
208	20241025	154500	8953807	1972	1972	1972	1972	0
209	20241025	154400	8953807	1972	1972	1972	1972	0
210	20241025	154300	8953807	1972	1972	1972	1972	0
211	20241025	154200	8953807	1972	1972	1972	1972	0
212	20241025	154100	8953807	1972	1972	1972	1972	519
213	20241025	154000	8953807	1972	1972	1972	1972	0
214	20241025	153900	8953807	1972	1972	1972	1972	0
215	20241025	153800	8953807	1972	1972	1972	1972	0
216	20241025	153700	8953807	1972	1972	1972	1972	0
217	20241025	153600	8953807	1972	1972	1972	1972	0
218	20241025	153500	8953807	1972	1972	1972	1972	0
219	20241025	153400	8953807	1972	1972	1972	1972	0
220	20241025	153300	8953807	1972	1972	1972	1972	0
221	20241025	153200	8953807	1972	1972	1972	1972	0
222	20241025	153100	8953807	1972	1972	1972	1972	0
223	20241025	153000	8953807	1972	1972	1972	1972	519
224	20241025	152900	7930339	1977	1977	1977	1977	0
225	20241025	152800	7930339	1977	1977	1977	1977	0
226	20241025	152700	7930339	1977	1977	1977	1977	0
227	20241025	152600	7930339	1977	1977	1977	1977	0
228	20241025	152500	7930339	1977	1977	1977	1977	0
229	20241025	152400	7930339	1977	1977	1977	1977	0
230	20241025	152300	7930339	1977	1977	1977	1977	0
231	20241025	152200	7930339	1977	1977	1977	1977	0
232	20241025	152100	7930339	1977	1977	1977	1977	0
233	20241025	152000	7930339	1977	1977	1977	1977	0
234	20241025	151900	7930339	1977	1977	1977	1977	0
235	20241025	151800	7930339	1977	1977	1977	1977	0
236	20241025	151700	7930339	1977	1977	1977	1977	0
237	20241025	151600	7930339	1977	1977	1977	1977	0
238	20241025	151500	7930339	1977	1977	1977	1977	0
239	20241025	151400	7930339	1977	1977	1977	1977	0
240	20241025	151300	7930339	1977	1977	1977	1977	0
241	20241025	151200	7930339	1977	1977	1977	1977	0
242	20241025	151100	7930339	1977	1977	1977	1977	0
243	20241025	151000	7930339	1977	1977	1977	1977	0
244	20241025	150900	7930339	1977	1977	1977	1977	0
245	20241025	150800	7930339	1977	1977	1977	1977	2
246	20241025	150700	7926385	1977	1975	1977	1975	75
247	20241025	150600	7778210	1973	1973	1973	1973	0
248	20241025	150500	7778210	1973	1973	1973	1973	1
249	20241025	150400	7776237	1975	1975	1975	1975	0
250	20241025	150300	7776237	1975	1975	1975	1975	0
251	20241025	150200	7776237	1975	1975	1975	1975	0
252	20241025	150100	7776237	1975	1975	1975	1975	2
253	20241025	150000	7772287	1975	1975	1975	1975	0
254	20241025	145900	7772287	1975	1975	1975	1975	0
255	20241025	145800	7772287	1975	1975	1975	1975	0
256	20241025	145700	7772287	1975	1974	1975	1974	254
257	20241025	145600	7270888	1974	1974	1974	1974	119
258	20241025	145500	7035982	1974	1974	1974	1974	2
259	20241025	145400	7032034	1974	1974	1974	1974	0
260	20241025	145300	7032034	1974	1974	1974	1974	0
261	20241025	145200	7032034	1974	1974	1974	1974	0
262	20241025	145100	7032034	1974	1974	1974	1974	0
263	20241025	145000	7032034	1974	1974	1974	1974	0
264	20241025	144900	7032034	1974	1974	1974	1974	2
265	20241025	144800	7028086	1974	1974	1974	1974	0
266	20241025	144700	7028086	1974	1974	1974	1974	2
267	20241025	144600	7024138	1974	1974	1974	1974	2
268	20241025	144500	7020190	1974	1973	1974	1973	41
269	20241025	144400	6939296	1973	1973	1973	1973	0
270	20241025	144300	6939296	1973	1973	1973	1973	2
271	20241025	144200	6935350	1972	1972	1972	1972	103
272	20241025	144100	6732234	1973	1973	1973	1973	2
273	20241025	144000	6728288	1972	1972	1972	1972	0
274	20241025	143900	6728288	1972	1972	1972	1972	0
275	20241025	143800	6728288	1972	1972	1972	1972	0
276	20241025	143700	6728288	1972	1972	1972	1972	0
277	20241025	143600	6728288	1972	1972	1972	1972	0
278	20241025	143500	6728288	1972	1972	1972	1972	0
279	20241025	143400	6728288	1972	1972	1972	1972	0
280	20241025	143300	6728288	1972	1972	1972	1972	125
281	20241025	143200	6481788	1972	1972	1972	1972	0
282	20241025	143100	6481788	1972	1972	1972	1972	0
283	20241025	143000	6481788	1972	1972	1972	1972	0
284	20241025	142900	6481788	1972	1972	1972	1972	0
285	20241025	142800	6481788	1972	1972	1972	1972	0
286	20241025	142700	6481788	1972	1972	1972	1972	0
287	20241025	142600	6481788	1972	1972	1972	1972	0
288	20241025	142500	6481788	1972	1972	1972	1972	0
289	20241025	142400	6481788	1972	1972	1972	1972	0
290	20241025	142300	6481788	1972	1972	1972	1972	0
291	20241025	142200	6481788	1972	1972	1972	1972	0
292	20241025	142100	6481788	1972	1972	1972	1972	0
293	20241025	142000	6481788	1972	1972	1972	1972	0
294	20241025	141900	6481788	1972	1972	1972	1972	0
295	20241025	141800	6481788	1972	1972	1972	1972	0
296	20241025	141700	6481788	1972	1972	1972	1972	0
297	20241025	141600	6481788	1972	1972	1972	1972	2
298	20241025	141500	6477844	1973	1973	1973	1973	0
299	20241025	141400	6477844	1973	1973	1973	1973	0
300	20241025	141300	6477844	1973	1973	1973	1973	0
301	20241025	141200	6477844	1973	1973	1973	1973	0
302	20241025	141100	6477844	1973	1973	1973	1973	0
303	20241025	141000	6477844	1973	1973	1973	1973	0
304	20241025	140900	6477844	1973	1973	1973	1973	0
305	20241025	140800	6477844	1973	1973	1973	1973	0
306	20241025	140700	6477844	1973	1973	1973	1973	3
307	20241025	140600	6471925	1972	1972	1972	1972	0
308	20241025	140500	6471925	1972	1972	1972	1972	0
309	20241025	140400	6471925	1972	1972	1972	1972	0
310	20241025	140300	6471925	1972	1972	1972	1972	0
311	20241025	140200	6471925	1972	1972	1972	1972	0
312	20241025	140100	6471925	1972	1972	1972	1972	2
313	20241025	140000	6467981	1972	1973	1973	1972	10
314	20241025	135900	6448259	1972	1972	1972	1972	0
315	20241025	135800	6448259	1972	1972	1972	1972	0
316	20241025	135700	6448259	1972	1972	1972	1972	0
317	20241025	135600	6448259	1972	1972	1972	1972	0
318	20241025	135500	6448259	1972	1972	1972	1972	0
319	20241025	135400	6448259	1972	1972	1972	1972	0
320	20241025	135300	6448259	1972	1972	1972	1972	0
321	20241025	135200	6448259	1972	1973	1973	1972	3
322	20241025	135100	6442341	1971	1971	1971	1971	55
323	20241025	135000	6333936	1973	1973	1973	1973	0
324	20241025	134900	6333936	1973	1973	1973	1973	0
325	20241025	134800	6333936	1973	1973	1973	1973	0
326	20241025	134700	6333936	1973	1973	1973	1973	0
327	20241025	134600	6333936	1973	1973	1973	1973	0
328	20241025	134500	6333936	1973	1973	1973	1973	0
329	20241025	134400	6333936	1973	1973	1973	1973	0
330	20241025	134300	6333936	1973	1973	1973	1973	0
331	20241025	134200	6333936	1973	1973	1973	1973	0
332	20241025	134100	6333936	1973	1973	1973	1973	0
333	20241025	134000	6333936	1973	1973	1973	1973	0
334	20241025	133900	6333936	1973	1973	1973	1973	0
335	20241025	133800	6333936	1973	1973	1973	1973	0
336	20241025	133700	6333936	1973	1973	1973	1973	0
337	20241025	133600	6333936	1973	1973	1973	1973	0
338	20241025	133500	6333936	1973	1973	1973	1973	0
339	20241025	133400	6333936	1973	1973	1973	1973	0
340	20241025	133300	6333936	1973	1973	1973	1973	0
341	20241025	133200	6333936	1973	1973	1973	1973	0
342	20241025	133100	6333936	1973	1973	1973	1973	0
343	20241025	133000	6333936	1973	1973	1973	1973	0
344	20241025	132900	6333936	1973	1973	1973	1973	0
345	20241025	132800	6333936	1973	1973	1973	1973	0
346	20241025	132700	6333936	1973	1973	1973	1973	0
347	20241025	132600	6333936	1973	1973	1973	1973	0
348	20241025	132500	6333936	1973	1973	1973	1973	0
349	20241025	132400	6333936	1973	1973	1973	1973	2
350	20241025	132300	6329990	1971	1971	1971	1971	0
351	20241025	132200	6329990	1971	1971	1971	1971	0
352	20241025	132100	6329990	1971	1971	1971	1971	0
353	20241025	132000	6329990	1971	1971	1971	1971	0
354	20241025	131900	6329990	1971	1971	1971	1971	0
355	20241025	131800	6329990	1971	1971	1971	1971	0
356	20241025	131700	6329990	1971	1971	1971	1971	0
357	20241025	131600	6329990	1971	1971	1971	1971	473
358	20241025	131500	5397707	1973	1973	1973	1973	0
359	20241025	131400	5397707	1973	1973	1973	1973	0
360	20241025	131300	5397707	1973	1973	1973	1973	1
361	20241025	131200	5395734	1972	1972	1972	1972	0
362	20241025	131100	5395734	1972	1972	1972	1972	0
363	20241025	131000	5395734	1972	1972	1972	1972	0
364	20241025	130900	5395734	1972	1972	1972	1972	0
365	20241025	130800	5395734	1972	1972	1972	1972	0
366	20241025	130700	5395734	1972	1972	1972	1972	0
367	20241025	130600	5395734	1972	1972	1972	1972	0
368	20241025	130500	5395734	1972	1972	1972	1972	0
369	20241025	130400	5395734	1972	1972	1972	1972	0
370	20241025	130300	5395734	1972	1972	1972	1972	0
371	20241025	130200	5395734	1972	1972	1972	1972	0
372	20241025	130100	5395734	1972	1972	1972	1972	0
373	20241025	130000	5395734	1972	1972	1972	1972	0
374	20241025	125900	5395734	1972	1972	1972	1972	0
375	20241025	125800	5395734	1972	1972	1972	1972	0
376	20241025	125700	5395734	1972	1972	1972	1972	0
377	20241025	125600	5395734	1972	1972	1972	1972	0
378	20241025	125500	5395734	1972	1972	1972	1972	0
379	20241025	125400	5395734	1972	1972	1972	1972	0
380	20241025	125300	5395734	1972	1972	1972	1972	0
381	20241025	125200	5395734	1972	1972	1972	1972	0
382	20241025	125100	5395734	1972	1972	1972	1972	1
383	20241025	125000	5393762	1973	1973	1973	1973	0
384	20241025	124900	5393762	1973	1973	1973	1973	0
385	20241025	124800	5393762	1973	1973	1973	1973	0
386	20241025	124700	5393762	1973	1973	1973	1973	0
387	20241025	124600	5393762	1973	1973	1973	1973	0
388	20241025	124500	5393762	1973	1973	1973	1973	0
389	20241025	124400	5393762	1973	1973	1973	1973	0
390	20241025	124300	5393762	1973	1973	1973	1973	2
391	20241025	124200	5389816	1973	1973	1973	1973	0
392	20241025	124100	5389816	1973	1973	1973	1973	0
393	20241025	124000	5389816	1973	1973	1973	1973	0
394	20241025	123900	5389816	1973	1973	1973	1973	0
395	20241025	123800	5389816	1973	1973	1973	1973	0
396	20241025	123700	5389816	1973	1973	1973	1973	0
397	20241025	123600	5389816	1973	1973	1973	1973	0
398	20241025	123500	5389816	1973	1973	1973	1973	2
399	20241025	123400	5385870	1971	1971	1971	1971	0
400	20241025	123300	5385870	1971	1971	1971	1971	0
401	20241025	123200	5385870	1971	1971	1971	1971	7
402	20241025	123100	5372073	1973	1973	1973	1973	0
403	20241025	123000	5372073	1973	1973	1973	1973	0
404	20241025	122900	5372073	1973	1973	1973	1973	0
405	20241025	122800	5372073	1973	1973	1973	1973	0
406	20241025	122700	5372073	1973	1973	1973	1973	0
407	20241025	122600	5372073	1973	1973	1973	1973	2
408	20241025	122500	5368127	1973	1973	1973	1973	0
409	20241025	122400	5368127	1973	1973	1973	1973	0
410	20241025	122300	5368127	1973	1972	1973	1972	158
411	20241025	122200	5056550	1972	1972	1972	1972	0
412	20241025	122100	5056550	1972	1972	1972	1972	0
413	20241025	122000	5056550	1972	1972	1972	1972	0
414	20241025	121900	5056550	1972	1972	1972	1972	0
415	20241025	121800	5056550	1972	1972	1972	1972	0
416	20241025	121700	5056550	1972	1972	1972	1972	0
417	20241025	121600	5056550	1972	1972	1972	1972	0
418	20241025	121500	5056550	1972	1972	1972	1972	0
419	20241025	121400	5056550	1972	1972	1972	1972	0
420	20241025	121300	5056550	1972	1972	1972	1972	0
421	20241025	121200	5056550	1972	1972	1972	1972	0
422	20241025	121100	5056550	1972	1972	1972	1972	0
423	20241025	121000	5056550	1972	1972	1972	1972	0
424	20241025	120900	5056550	1972	1972	1972	1972	0
425	20241025	120800	5056550	1972	1972	1972	1972	0
426	20241025	120700	5056550	1972	1972	1972	1972	0
427	20241025	120600	5056550	1972	1972	1972	1972	0
428	20241025	120500	5056550	1972	1972	1972	1972	1
429	20241025	120400	5054578	1972	1972	1972	1972	0
430	20241025	120300	5054578	1972	1972	1972	1972	0
431	20241025	120200	5054578	1972	1972	1972	1972	2
432	20241025	120100	5050634	1971	1971	1971	1971	0
433	20241025	120000	5050634	1971	1971	1971	1971	200
434	20241025	115900	4656434	1971	1971	1971	1971	20
435	20241025	115800	4617014	1972	1972	1972	1972	0
436	20241025	115700	4617014	1972	1972	1972	1972	0
437	20241025	115600	4617014	1972	1972	1972	1972	2
438	20241025	115500	4613070	1971	1971	1971	1971	0
439	20241025	115400	4613070	1971	1971	1971	1971	0
440	20241025	115300	4613070	1971	1971	1971	1971	0
441	20241025	115200	4613070	1971	1971	1971	1971	183
442	20241025	115100	4252377	1971	1971	1971	1971	0
443	20241025	115000	4252377	1971	1971	1971	1971	0
444	20241025	114900	4252377	1971	1971	1971	1971	0
445	20241025	114800	4252377	1971	1971	1971	1971	17
446	20241025	114700	4218870	1971	1971	1971	1971	0
447	20241025	114600	4218870	1971	1971	1971	1971	0
448	20241025	114500	4218870	1971	1971	1971	1971	2
449	20241025	114400	4214928	1971	1971	1971	1971	0
450	20241025	114300	4214928	1971	1971	1971	1971	2
451	20241025	114200	4210986	1969	1969	1969	1969	10
452	20241025	114100	4191296	1968	1968	1968	1968	0
453	20241025	114000	4191296	1968	1968	1968	1968	0
454	20241025	113900	4191296	1968	1968	1968	1968	0
455	20241025	113800	4191296	1968	1968	1968	1968	0
456	20241025	113700	4191296	1968	1968	1968	1968	0
457	20241025	113600	4191296	1968	1968	1968	1968	0
458	20241025	113500	4191296	1968	1968	1968	1968	0
459	20241025	113400	4191296	1968	1968	1968	1968	0
460	20241025	113300	4191296	1968	1968	1968	1968	0
461	20241025	113200	4191296	1968	1968	1968	1968	0
462	20241025	113100	4191296	1968	1968	1968	1968	0
463	20241025	113000	4191296	1968	1968	1968	1968	0
464	20241025	112900	4191296	1968	1968	1968	1968	0
465	20241025	112800	4191296	1968	1968	1968	1968	30
466	20241025	112700	4132256	1968	1969	1969	1968	139
467	20241025	112600	3858579	1971	1971	1971	1971	0
468	20241025	112500	3858579	1971	1971	1971	1971	2
469	20241025	112400	3854637	1971	1971	1971	1971	0
470	20241025	112300	3854637	1971	1971	1971	1971	0
471	20241025	112200	3854637	1971	1971	1971	1971	0
472	20241025	112100	3854637	1971	1971	1971	1971	0
473	20241025	112000	3854637	1971	1971	1971	1971	0
474	20241025	111900	3854637	1971	1971	1971	1971	1
475	20241025	111800	3852666	1966	1966	1966	1966	0
476	20241025	111700	3852666	1966	1966	1966	1966	0
477	20241025	111600	3852666	1966	1966	1966	1966	3
478	20241025	111500	3846768	1966	1966	1966	1966	0
479	20241025	111400	3846768	1966	1966	1966	1966	0
480	20241025	111300	3846768	1966	1966	1966	1966	0
481	20241025	111200	3846768	1966	1966	1966	1966	0
482	20241025	111100	3846768	1966	1966	1966	1966	0
483	20241025	111000	3846768	1966	1966	1966	1966	0
484	20241025	110900	3846768	1966	1966	1966	1966	0
485	20241025	110800	3846768	1966	1966	1966	1966	0
486	20241025	110700	3846768	1966	1966	1966	1966	0
487	20241025	110600	3846768	1966	1966	1966	1966	0
488	20241025	110500	3846768	1966	1966	1966	1966	0
489	20241025	110400	3846768	1966	1966	1966	1966	0
490	20241025	110300	3846768	1966	1966	1966	1966	50
491	20241025	110200	3748468	1971	1971	1971	1971	0
492	20241025	110100	3748468	1971	1971	1971	1971	0
493	20241025	110000	3748468	1971	1971	1971	1971	0
494	20241025	105900	3748468	1971	1971	1971	1971	0
495	20241025	105800	3748468	1971	1971	1971	1971	0
496	20241025	105700	3748468	1971	1971	1971	1971	13
497	20241025	105600	3722845	1971	1971	1971	1971	0
498	20241025	105500	3722845	1971	1971	1971	1971	0
499	20241025	105400	3722845	1971	1971	1971	1971	0
500	20241025	105300	3722845	1971	1971	1971	1971	0
501	20241025	105200	3722845	1971	1971	1971	1971	0
502	20241025	105100	3722845	1971	1971	1971	1971	0
503	20241025	105000	3722845	1971	1971	1971	1971	0
504	20241025	104900	3722845	1971	1971	1971	1971	0
505	20241025	104800	3722845	1971	1971	1971	1971	0
506	20241025	104700	3722845	1971	1971	1971	1971	1
507	20241025	104600	3720874	1970	1966	1970	1966	400
508	20241025	104500	2933166	1964	1964	1964	1964	0
509	20241025	104400	2933166	1964	1964	1964	1964	0
510	20241025	104300	2933166	1964	1964	1964	1964	0
511	20241025	104200	2933166	1964	1964	1964	1964	0
512	20241025	104100	2933166	1964	1964	1964	1964	0
513	20241025	104000	2933166	1964	1964	1964	1964	0
514	20241025	103900	2933166	1964	1964	1964	1964	0
515	20241025	103800	2933166	1964	1964	1964	1964	0
516	20241025	103700	2933166	1964	1964	1964	1964	0
517	20241025	103600	2933166	1964	1964	1964	1964	0
518	20241025	103500	2933166	1964	1964	1964	1964	478
519	20241025	103400	1994374	1964	1964	1964	1964	0
520	20241025	103300	1994374	1964	1964	1964	1964	0
521	20241025	103200	1994374	1964	1964	1964	1964	0
522	20241025	103100	1994374	1964	1964	1964	1964	0
523	20241025	103000	1994374	1964	1964	1964	1964	0
524	20241025	102900	1994374	1964	1964	1964	1964	0
525	20241025	102800	1994374	1964	1964	1964	1964	12
526	20241025	102700	1970806	1964	1964	1964	1964	0
527	20241025	102600	1970806	1964	1964	1964	1964	0
528	20241025	102500	1970806	1964	1964	1964	1964	0
529	20241025	102400	1970806	1964	1964	1964	1964	0
530	20241025	102300	1970806	1964	1964	1964	1964	0
531	20241025	102200	1970806	1964	1964	1964	1964	9
532	20241025	102100	1953130	1964	1964	1964	1964	0
533	20241025	102000	1953130	1964	1964	1964	1964	0
534	20241025	101900	1953130	1964	1964	1964	1964	102
535	20241025	101800	1752802	1964	1964	1964	1964	0
536	20241025	101700	1752802	1964	1964	1964	1964	0
537	20241025	101600	1752802	1964	1964	1964	1964	0
538	20241025	101500	1752802	1964	1964	1964	1964	0
539	20241025	101400	1752802	1964	1964	1964	1964	0
540	20241025	101300	1752802	1964	1964	1964	1964	0
541	20241025	101200	1752802	1964	1964	1964	1964	0
542	20241025	101100	1752802	1964	1964	1964	1964	0
543	20241025	101000	1752802	1964	1964	1964	1964	0
544	20241025	100900	1752802	1964	1964	1964	1964	0
545	20241025	100800	1752802	1964	1964	1964	1964	0
546	20241025	100700	1752802	1964	1964	1964	1964	0
547	20241025	100600	1752802	1964	1964	1964	1964	0
548	20241025	100500	1752802	1964	1964	1964	1964	0
549	20241025	100400	1752802	1964	1964	1964	1964	0
550	20241025	100300	1752802	1964	1964	1964	1964	0
551	20241025	100200	1752802	1964	1964	1964	1964	0
552	20241025	100100	1752802	1964	1964	1964	1964	0
553	20241025	100000	1752802	1964	1964	1964	1964	0
554	20241025	095900	1752802	1964	1964	1964	1964	0
555	20241025	095800	1752802	1964	1964	1964	1964	0
556	20241025	095700	1752802	1964	1964	1964	1964	0
557	20241025	095600	1752802	1964	1964	1964	1964	0
558	20241025	095500	1752802	1964	1964	1964	1964	0
559	20241025	095400	1752802	1964	1964	1964	1964	0
560	20241025	095300	1752802	1964	1964	1964	1964	0
561	20241025	095200	1752802	1964	1964	1964	1964	0
562	20241025	095100	1752802	1964	1964	1964	1964	0
563	20241025	095000	1752802	1964	1964	1964	1964	0
564	20241025	094900	1752802	1964	1964	1964	1964	0
565	20241025	094800	1752802	1964	1964	1964	1964	0
566	20241025	094700	1752802	1964	1964	1964	1964	0
567	20241025	094600	1752802	1964	1964	1964	1964	0
568	20241025	094500	1752802	1964	1964	1964	1964	25
569	20241025	094400	1703702	1962	1962	1962	1962	0
570	20241025	094300	1703702	1962	1962	1962	1962	0
571	20241025	094200	1703702	1962	1964	1964	1962	2
572	20241025	094100	1699776	1964	1964	1964	1964	0
573	20241025	094000	1699776	1964	1964	1964	1964	0
574	20241025	093900	1699776	1964	1964	1964	1964	1
575	20241025	093800	1697812	1964	1964	1964	1964	0
576	20241025	093700	1697812	1964	1964	1964	1964	0
577	20241025	093600	1697812	1964	1964	1964	1964	0
578	20241025	093500	1697812	1964	1964	1964	1964	0
579	20241025	093400	1697812	1964	1964	1964	1964	1
580	20241025	093300	1695848	1961	1961	1961	1961	0
581	20241025	093200	1695848	1961	1961	1961	1961	1
582	20241025	093100	1693887	1961	1961	1961	1961	0
583	20241025	093000	1693887	1961	1961	1961	1961	0
584	20241025	092900	1693887	1961	1961	1961	1961	0
585	20241025	092800	1693887	1961	1961	1961	1961	0
586	20241025	092700	1693887	1961	1961	1961	1961	0
587	20241025	092600	1693887	1961	1961	1961	1961	0
588	20241025	092500	1693887	1961	1961	1961	1961	0
589	20241025	092400	1693887	1961	1961	1961	1961	0
590	20241025	092300	1693887	1961	1961	1961	1961	200
591	20241025	092200	1301687	1960	1960	1960	1960	0
592	20241025	092100	1301687	1960	1960	1960	1960	0
593	20241025	092000	1301687	1960	1960	1960	1960	0
594	20241025	091900	1301687	1960	1960	1960	1960	0
595	20241025	091800	1301687	1960	1960	1960	1960	0
596	20241025	091700	1301687	1960	1960	1960	1960	0
597	20241025	091600	1301687	1960	1960	1960	1960	0
598	20241025	091500	1301687	1960	1960	1960	1960	0
599	20241025	091400	1301687	1960	1960	1960	1960	0
600	20241025	091300	1301687	1960	1960	1960	1960	0
601	20241025	091200	1301687	1960	1963	1963	1960	519
602	20241025	091100	283518	1964	1964	1964	1964	2
603	20241025	091000	279590	1965	1965	1965	1965	0
604	20241025	090900	279590	1965	1965	1965	1965	0
605	20241025	090800	279590	1965	1965	1965	1965	0
606	20241025	090700	279590	1965	1965	1965	1965	0
607	20241025	090600	279590	1965	1965	1965	1965	0
608	20241025	090500	279590	1965	1965	1965	1965	0
609	20241025	090400	279590	1965	1965	1965	1965	5
610	20241025	090300	269765	1965	1965	1965	1965	0
611	20241025	090200	269765	1965	1965	1965	1965	0
612	20241025	090100	269765	1965	1965	1965	1965	0
613	20241025	090000	269765	1965	1970	1970	1965	137