KissMeData/060480/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194100	10796529	1965	1965	1965	1965	12
3	20241028	194000	10796529	1965	1965	1965	1965	0
4	20241028	193900	10796529	1965	1965	1965	1965	0
5	20241028	193800	10796529	1965	1965	1965	1965	0
6	20241028	193700	10796529	1965	1965	1965	1965	0
7	20241028	193600	10796529	1965	1965	1965	1965	0
8	20241028	193500	10796529	1965	1965	1965	1965	0
9	20241028	193400	10796529	1965	1965	1965	1965	0
10	20241028	193300	10796529	1965	1965	1965	1965	0
11	20241028	193200	10796529	1965	1965	1965	1965	0
12	20241028	193100	10796529	1965	1965	1965	1965	0
13	20241028	193000	10796529	1965	1965	1965	1965	0
14	20241028	192900	10796529	1965	1965	1965	1965	0
15	20241028	192800	10796529	1965	1965	1965	1965	0
16	20241028	192700	10796529	1965	1965	1965	1965	0
17	20241028	192600	10796529	1965	1965	1965	1965	0
18	20241028	192500	10796529	1965	1965	1965	1965	0
19	20241028	192400	10796529	1965	1965	1965	1965	0
20	20241028	192300	10796529	1965	1965	1965	1965	0
21	20241028	192200	10796529	1965	1965	1965	1965	0
22	20241028	192100	10796529	1965	1965	1965	1965	0
23	20241028	192000	10796529	1965	1965	1965	1965	0
24	20241028	191900	10796529	1965	1965	1965	1965	0
25	20241028	191800	10796529	1965	1965	1965	1965	0
26	20241028	191700	10796529	1965	1965	1965	1965	0
27	20241028	191600	10796529	1965	1965	1965	1965	0
28	20241028	191500	10796529	1965	1965	1965	1965	0
29	20241028	191400	10796529	1965	1965	1965	1965	0
30	20241028	191300	10796529	1965	1965	1965	1965	0
31	20241028	191200	10796529	1965	1965	1965	1965	0
32	20241028	191100	10796529	1965	1965	1965	1965	12
33	20241028	191000	10796529	1965	1965	1965	1965	0
34	20241028	190900	10796529	1965	1965	1965	1965	0
35	20241028	190800	10796529	1965	1965	1965	1965	0
36	20241028	190700	10796529	1965	1965	1965	1965	0
37	20241028	190600	10796529	1965	1965	1965	1965	0
38	20241028	190500	10796529	1965	1965	1965	1965	0
39	20241028	190400	10796529	1965	1965	1965	1965	0
40	20241028	190300	10796529	1965	1965	1965	1965	0
41	20241028	190200	10796529	1965	1965	1965	1965	0
42	20241028	190100	10796529	1965	1965	1965	1965	0
43	20241028	190000	10796529	1965	1965	1965	1965	0
44	20241028	185900	10796529	1965	1965	1965	1965	0
45	20241028	185800	10796529	1965	1965	1965	1965	0
46	20241028	185700	10796529	1965	1965	1965	1965	0
47	20241028	185600	10796529	1965	1965	1965	1965	0
48	20241028	185500	10796529	1965	1965	1965	1965	0
49	20241028	185400	10796529	1965	1965	1965	1965	0
50	20241028	185300	10796529	1965	1965	1965	1965	0
51	20241028	185200	10796529	1965	1965	1965	1965	0
52	20241028	185100	10796529	1965	1965	1965	1965	0
53	20241028	185000	10796529	1965	1965	1965	1965	0
54	20241028	184900	10796529	1965	1965	1965	1965	0
55	20241028	184800	10796529	1965	1965	1965	1965	0
56	20241028	184700	10796529	1965	1965	1965	1965	0
57	20241028	184600	10796529	1965	1965	1965	1965	0
58	20241028	184500	10796529	1965	1965	1965	1965	0
59	20241028	184400	10796529	1965	1965	1965	1965	0
60	20241028	184300	10796529	1965	1965	1965	1965	0
61	20241028	184200	10796529	1965	1965	1965	1965	0
62	20241028	184100	10796529	1965	1965	1965	1965	12
63	20241028	184000	10796529	1965	1965	1965	1965	0
64	20241028	183900	10796529	1965	1965	1965	1965	0
65	20241028	183800	10796529	1965	1965	1965	1965	0
66	20241028	183700	10796529	1965	1965	1965	1965	0
67	20241028	183600	10796529	1965	1965	1965	1965	0
68	20241028	183500	10796529	1965	1965	1965	1965	0
69	20241028	183400	10796529	1965	1965	1965	1965	0
70	20241028	183300	10796529	1965	1965	1965	1965	0
71	20241028	183200	10796529	1965	1965	1965	1965	0
72	20241028	183100	10796529	1965	1965	1965	1965	0
73	20241028	183000	10796529	1965	1965	1965	1965	0
74	20241028	182900	10796529	1965	1965	1965	1965	0
75	20241028	182800	10796529	1965	1965	1965	1965	0
76	20241028	182700	10796529	1965	1965	1965	1965	0
77	20241028	182600	10796529	1965	1965	1965	1965	0
78	20241028	182500	10796529	1965	1965	1965	1965	0
79	20241028	182400	10796529	1965	1965	1965	1965	0
80	20241028	182300	10796529	1965	1965	1965	1965	0
81	20241028	182200	10796529	1965	1965	1965	1965	0
82	20241028	182100	10796529	1965	1965	1965	1965	0
83	20241028	182000	10796529	1965	1965	1965	1965	0
84	20241028	181900	10796529	1965	1965	1965	1965	0
85	20241028	181800	10796529	1965	1965	1965	1965	0
86	20241028	181700	10796529	1965	1965	1965	1965	0
87	20241028	181600	10796529	1965	1965	1965	1965	0
88	20241028	181500	10796529	1965	1965	1965	1965	0
89	20241028	181400	10796529	1965	1965	1965	1965	0
90	20241028	181300	10796529	1965	1965	1965	1965	0
91	20241028	181200	10796529	1965	1965	1965	1965	0
92	20241028	181100	10796529	1965	1965	1965	1965	12
93	20241028	181000	10796529	1965	1965	1965	1965	0
94	20241028	180900	10796529	1965	1965	1965	1965	0
95	20241028	180800	10796529	1965	1965	1965	1965	0
96	20241028	180700	10796529	1965	1965	1965	1965	0
97	20241028	180600	10796529	1965	1965	1965	1965	0
98	20241028	180500	10796529	1965	1965	1965	1965	0
99	20241028	180400	10796529	1965	1965	1965	1965	0
100	20241028	180300	10796529	1965	1965	1965	1965	0
101	20241028	180200	10796529	1965	1965	1965	1965	0
102	20241028	180100	10796529	1965	1965	1965	1965	0
103	20241028	180000	10796529	1965	1965	1965	1965	0
104	20241028	175900	10796529	1965	1965	1965	1965	0
105	20241028	175800	10796529	1965	1965	1965	1965	0
106	20241028	175700	10796529	1965	1965	1965	1965	0
107	20241028	175600	10796529	1965	1965	1965	1965	0
108	20241028	175500	10796529	1965	1965	1965	1965	0
109	20241028	175400	10796529	1965	1965	1965	1965	0
110	20241028	175300	10796529	1965	1965	1965	1965	0
111	20241028	175200	10796529	1965	1965	1965	1965	0
112	20241028	175100	10796529	1965	1965	1965	1965	0
113	20241028	175000	10796529	1965	1965	1965	1965	0
114	20241028	174900	10796529	1965	1965	1965	1965	0
115	20241028	174800	10796529	1965	1965	1965	1965	0
116	20241028	174700	10796529	1965	1965	1965	1965	0
117	20241028	174600	10796529	1965	1965	1965	1965	0
118	20241028	174500	10796529	1965	1965	1965	1965	0
119	20241028	174400	10796529	1965	1965	1965	1965	0
120	20241028	174300	10796529	1965	1965	1965	1965	0
121	20241028	174200	10796529	1965	1965	1965	1965	0
122	20241028	174100	10796529	1965	1965	1965	1965	12
123	20241028	174000	10796529	1965	1965	1965	1965	0
124	20241028	173900	10796529	1965	1965	1965	1965	0
125	20241028	173800	10796529	1965	1965	1965	1965	0
126	20241028	173700	10796529	1965	1965	1965	1965	0
127	20241028	173600	10796529	1965	1965	1965	1965	0
128	20241028	173500	10796529	1965	1965	1965	1965	0
129	20241028	173400	10796529	1965	1965	1965	1965	0
130	20241028	173300	10796529	1965	1965	1965	1965	0
131	20241028	173200	10796529	1965	1965	1965	1965	0
132	20241028	173100	10796529	1965	1965	1965	1965	0
133	20241028	173000	10796529	1965	1965	1965	1965	0
134	20241028	172900	10796529	1965	1965	1965	1965	0
135	20241028	172800	10796529	1965	1965	1965	1965	0
136	20241028	172700	10796529	1965	1965	1965	1965	0
137	20241028	172600	10796529	1965	1965	1965	1965	0
138	20241028	172500	10796529	1965	1965	1965	1965	0
139	20241028	172400	10796529	1965	1965	1965	1965	0
140	20241028	172300	10796529	1965	1965	1965	1965	0
141	20241028	172200	10796529	1965	1965	1965	1965	0
142	20241028	172100	10796529	1965	1965	1965	1965	0
143	20241028	172000	10796529	1965	1965	1965	1965	0
144	20241028	171900	10796529	1965	1965	1965	1965	0
145	20241028	171800	10796529	1965	1965	1965	1965	0
146	20241028	171700	10796529	1965	1965	1965	1965	0
147	20241028	171600	10796529	1965	1965	1965	1965	0
148	20241028	171500	10796529	1965	1965	1965	1965	0
149	20241028	171400	10796529	1965	1965	1965	1965	0
150	20241028	171300	10796529	1965	1965	1965	1965	0
151	20241028	171200	10796529	1965	1965	1965	1965	0
152	20241028	171100	10796529	1965	1965	1965	1965	12
153	20241028	171000	10796529	1965	1965	1965	1965	0
154	20241028	170900	10796529	1965	1965	1965	1965	0
155	20241028	170800	10796529	1965	1965	1965	1965	0
156	20241028	170700	10796529	1965	1965	1965	1965	0
157	20241028	170600	10796529	1965	1965	1965	1965	0
158	20241028	170500	10796529	1965	1965	1965	1965	0
159	20241028	170400	10796529	1965	1965	1965	1965	0
160	20241028	170300	10796529	1965	1965	1965	1965	0
161	20241028	170200	10796529	1965	1965	1965	1965	0
162	20241028	170100	10796529	1965	1965	1965	1965	0
163	20241028	170000	10796529	1965	1965	1965	1965	0
164	20241028	165900	10796529	1965	1965	1965	1965	0
165	20241028	165800	10796529	1965	1965	1965	1965	0
166	20241028	165700	10796529	1965	1965	1965	1965	0
167	20241028	165600	10796529	1965	1965	1965	1965	0
168	20241028	165500	10796529	1965	1965	1965	1965	0
169	20241028	165400	10796529	1965	1965	1965	1965	0
170	20241028	165300	10796529	1965	1965	1965	1965	0
171	20241028	165200	10796529	1965	1965	1965	1965	0
172	20241028	165100	10796529	1965	1965	1965	1965	0
173	20241028	165000	10796529	1965	1965	1965	1965	0
174	20241028	164900	10796529	1965	1965	1965	1965	0
175	20241028	164800	10796529	1965	1965	1965	1965	0
176	20241028	164700	10796529	1965	1965	1965	1965	0
177	20241028	164600	10796529	1965	1965	1965	1965	0
178	20241028	164500	10796529	1965	1965	1965	1965	0
179	20241028	164400	10796529	1965	1965	1965	1965	0
180	20241028	164300	10796529	1965	1965	1965	1965	0
181	20241028	164200	10796529	1965	1965	1965	1965	0
182	20241028	164100	10796529	1965	1965	1965	1965	12
183	20241028	164000	10796529	1965	1965	1965	1965	0
184	20241028	163900	10796529	1965	1965	1965	1965	0
185	20241028	163800	10796529	1965	1965	1965	1965	0
186	20241028	163700	10796529	1965	1965	1965	1965	0
187	20241028	163600	10796529	1965	1965	1965	1965	0
188	20241028	163500	10796529	1965	1965	1965	1965	0
189	20241028	163400	10796529	1965	1965	1965	1965	0
190	20241028	163300	10796529	1965	1965	1965	1965	0
191	20241028	163200	10796529	1965	1965	1965	1965	0
192	20241028	163100	10796529	1965	1965	1965	1965	0
193	20241028	163000	10796529	1965	1965	1965	1965	0
194	20241028	162900	10796529	1965	1965	1965	1965	0
195	20241028	162800	10796529	1965	1965	1965	1965	0
196	20241028	162700	10796529	1965	1965	1965	1965	0
197	20241028	162600	10796529	1965	1965	1965	1965	0
198	20241028	162500	10796529	1965	1965	1965	1965	0
199	20241028	162400	10796529	1965	1965	1965	1965	0
200	20241028	162300	10796529	1965	1965	1965	1965	0
201	20241028	162200	10796529	1965	1965	1965	1965	0
202	20241028	162100	10796529	1965	1965	1965	1965	0
203	20241028	162000	10796529	1965	1965	1965	1965	0
204	20241028	161900	10796529	1965	1965	1965	1965	0
205	20241028	161800	10796529	1965	1965	1965	1965	0
206	20241028	161700	10796529	1965	1965	1965	1965	0
207	20241028	161600	10796529	1965	1965	1965	1965	0
208	20241028	161500	10796529	1965	1965	1965	1965	0
209	20241028	161400	10796529	1965	1965	1965	1965	0
210	20241028	161300	10796529	1965	1965	1965	1965	0
211	20241028	161200	10796529	1965	1965	1965	1965	0
212	20241028	161100	10796529	1965	1965	1965	1965	12
213	20241028	161000	10796529	1965	1965	1965	1965	0
214	20241028	160900	10796529	1965	1965	1965	1965	0
215	20241028	160800	10796529	1965	1965	1965	1965	0
216	20241028	160700	10796529	1965	1965	1965	1965	0
217	20241028	160600	10796529	1965	1965	1965	1965	0
218	20241028	160500	10796529	1965	1965	1965	1965	0
219	20241028	160400	10796529	1965	1965	1965	1965	0
220	20241028	160300	10796529	1965	1965	1965	1965	0
221	20241028	160200	10796529	1965	1965	1965	1965	0
222	20241028	160100	10796529	1965	1965	1965	1965	0
223	20241028	160000	10796529	1965	1965	1965	1965	0
224	20241028	155900	10796529	1965	1965	1965	1965	0
225	20241028	155800	10796529	1965	1965	1965	1965	0
226	20241028	155700	10796529	1965	1965	1965	1965	0
227	20241028	155600	10796529	1965	1965	1965	1965	0
228	20241028	155500	10796529	1965	1965	1965	1965	0
229	20241028	155400	10796529	1965	1965	1965	1965	0
230	20241028	155300	10796529	1965	1965	1965	1965	0
231	20241028	155200	10796529	1965	1965	1965	1965	0
232	20241028	155100	10796529	1965	1965	1965	1965	0
233	20241028	155000	10796529	1965	1965	1965	1965	0
234	20241028	154900	10796529	1965	1965	1965	1965	0
235	20241028	154800	10796529	1965	1965	1965	1965	0
236	20241028	154700	10796529	1965	1965	1965	1965	0
237	20241028	154600	10796529	1965	1965	1965	1965	0
238	20241028	154500	10796529	1965	1965	1965	1965	0
239	20241028	154400	10796529	1965	1965	1965	1965	0
240	20241028	154300	10796529	1965	1965	1965	1965	0
241	20241028	154200	10796529	1965	1965	1965	1965	0
242	20241028	154100	10796529	1965	1965	1965	1965	12
243	20241028	154000	10796529	1965	1965	1965	1965	0
244	20241028	153900	10796529	1965	1965	1965	1965	0
245	20241028	153800	10796529	1965	1965	1965	1965	0
246	20241028	153700	10796529	1965	1965	1965	1965	0
247	20241028	153600	10796529	1965	1965	1965	1965	0
248	20241028	153500	10796529	1965	1965	1965	1965	0
249	20241028	153400	10796529	1965	1965	1965	1965	0
250	20241028	153300	10796529	1965	1965	1965	1965	0
251	20241028	153200	10796529	1965	1965	1965	1965	0
252	20241028	153100	10796529	1965	1965	1965	1965	0
253	20241028	153000	10796529	1965	1965	1965	1965	12
254	20241028	152900	10772949	1977	1977	1977	1977	0
255	20241028	152800	10772949	1977	1977	1977	1977	0
256	20241028	152700	10772949	1977	1977	1977	1977	0
257	20241028	152600	10772949	1977	1977	1977	1977	0
258	20241028	152500	10772949	1977	1977	1977	1977	0
259	20241028	152400	10772949	1977	1977	1977	1977	0
260	20241028	152300	10772949	1977	1977	1977	1977	0
261	20241028	152200	10772949	1977	1977	1977	1977	0
262	20241028	152100	10772949	1977	1977	1977	1977	0
263	20241028	152000	10772949	1977	1977	1977	1977	0
264	20241028	151900	10772949	1977	1977	1977	1977	0
265	20241028	151800	10772949	1977	1977	1977	1977	0
266	20241028	151700	10772949	1977	1977	1977	1977	0
267	20241028	151600	10772949	1977	1977	1977	1977	0
268	20241028	151500	10772949	1977	1977	1977	1977	0
269	20241028	151400	10772949	1977	1977	1977	1977	0
270	20241028	151300	10772949	1977	1977	1977	1977	0
271	20241028	151200	10772949	1977	1977	1977	1977	0
272	20241028	151100	10772949	1977	1977	1977	1977	0
273	20241028	151000	10772949	1977	1977	1977	1977	0
274	20241028	150900	10772949	1977	1977	1977	1977	0
275	20241028	150800	10772949	1977	1977	1977	1977	0
276	20241028	150700	10772949	1977	1977	1977	1977	0
277	20241028	150600	10772949	1977	1977	1977	1977	0
278	20241028	150500	10772949	1977	1977	1977	1977	0
279	20241028	150400	10772949	1977	1977	1977	1977	0
280	20241028	150300	10772949	1977	1977	1977	1977	0
281	20241028	150200	10772949	1977	1977	1977	1977	0
282	20241028	150100	10772949	1977	1977	1977	1977	0
283	20241028	150000	10772949	1977	1977	1977	1977	0
284	20241028	145900	10772949	1977	1977	1977	1977	0
285	20241028	145800	10772949	1977	1977	1977	1977	0
286	20241028	145700	10772949	1977	1977	1977	1977	0
287	20241028	145600	10772949	1977	1977	1977	1977	0
288	20241028	145500	10772949	1977	1977	1977	1977	0
289	20241028	145400	10772949	1977	1977	1977	1977	0
290	20241028	145300	10772949	1977	1977	1977	1977	0
291	20241028	145200	10772949	1977	1977	1977	1977	0
292	20241028	145100	10772949	1977	1977	1977	1977	0
293	20241028	145000	10772949	1977	1977	1977	1977	0
294	20241028	144900	10772949	1977	1977	1977	1977	0
295	20241028	144800	10772949	1977	1977	1977	1977	0
296	20241028	144700	10772949	1977	1977	1977	1977	0
297	20241028	144600	10772949	1977	1977	1977	1977	0
298	20241028	144500	10772949	1977	1977	1977	1977	0
299	20241028	144400	10772949	1977	1977	1977	1977	0
300	20241028	144300	10772949	1977	1977	1977	1977	0
301	20241028	144200	10772949	1977	1977	1977	1977	0
302	20241028	144100	10772949	1977	1977	1977	1977	0
303	20241028	144000	10772949	1977	1977	1977	1977	0
304	20241028	143900	10772949	1977	1977	1977	1977	0
305	20241028	143800	10772949	1977	1977	1977	1977	0
306	20241028	143700	10772949	1977	1977	1977	1977	0
307	20241028	143600	10772949	1977	1977	1977	1977	0
308	20241028	143500	10772949	1977	1977	1977	1977	0
309	20241028	143400	10772949	1977	1977	1977	1977	0
310	20241028	143300	10772949	1977	1977	1977	1977	0
311	20241028	143200	10772949	1977	1977	1977	1977	0
312	20241028	143100	10772949	1977	1977	1977	1977	0
313	20241028	143000	10772949	1977	1977	1977	1977	0
314	20241028	142900	10772949	1977	1977	1977	1977	1
315	20241028	142800	10770972	1942	1942	1942	1942	0
316	20241028	142700	10770972	1942	1942	1942	1942	0
317	20241028	142600	10770972	1942	1942	1942	1942	0
318	20241028	142500	10770972	1942	1942	1942	1942	75
319	20241028	142400	10625322	1941	1941	1941	1941	0
320	20241028	142300	10625322	1941	1941	1941	1941	0
321	20241028	142200	10625322	1941	1941	1941	1941	0
322	20241028	142100	10625322	1941	1941	1941	1941	5
323	20241028	142000	10615617	1950	1950	1950	1950	0
324	20241028	141900	10615617	1950	1950	1950	1950	365
325	20241028	141800	9903867	1950	1950	1950	1950	0
326	20241028	141700	9903867	1950	1950	1950	1950	0
327	20241028	141600	9903867	1950	1950	1950	1950	0
328	20241028	141500	9903867	1950	1950	1950	1950	0
329	20241028	141400	9903867	1950	1950	1950	1950	0
330	20241028	141300	9903867	1950	1950	1950	1950	0
331	20241028	141200	9903867	1950	1950	1950	1950	0
332	20241028	141100	9903867	1950	1950	1950	1950	0
333	20241028	141000	9903867	1950	1950	1950	1950	0
334	20241028	140900	9903867	1950	1950	1950	1950	0
335	20241028	140800	9903867	1950	1950	1950	1950	0
336	20241028	140700	9903867	1950	1950	1950	1950	0
337	20241028	140600	9903867	1950	1950	1950	1950	0
338	20241028	140500	9903867	1950	1950	1950	1950	0
339	20241028	140400	9903867	1950	1950	1950	1950	130
340	20241028	140300	9650367	1977	1977	1977	1977	0
341	20241028	140200	9650367	1977	1977	1977	1977	0
342	20241028	140100	9650367	1977	1965	1977	1965	235
343	20241028	140000	9186332	1965	1965	1965	1965	0
344	20241028	135900	9186332	1965	1965	1965	1965	0
345	20241028	135800	9186332	1965	1965	1965	1965	0
346	20241028	135700	9186332	1965	1965	1965	1965	0
347	20241028	135600	9186332	1965	1965	1965	1965	0
348	20241028	135500	9186332	1965	1965	1965	1965	0
349	20241028	135400	9186332	1965	1965	1965	1965	1
350	20241028	135300	9184367	1980	1980	1980	1980	0
351	20241028	135200	9184367	1980	1980	1980	1980	0
352	20241028	135100	9184367	1980	1970	1980	1970	20
353	20241028	135000	9144852	1964	1951	1964	1951	339
354	20241028	134900	8480168	1950	1950	1950	1950	50
355	20241028	134800	8382668	1950	1950	1950	1950	0
356	20241028	134700	8382668	1950	1950	1950	1950	8
357	20241028	134600	8367068	1950	1950	1950	1950	0
358	20241028	134500	8367068	1950	1950	1950	1950	0
359	20241028	134400	8367068	1950	1950	1950	1950	0
360	20241028	134300	8367068	1950	1950	1950	1950	0
361	20241028	134200	8367068	1950	1950	1950	1950	0
362	20241028	134100	8367068	1950	1945	1950	1945	95
363	20241028	134000	8181843	1945	1945	1945	1945	0
364	20241028	133900	8181843	1945	1945	1945	1945	8
365	20241028	133800	8166283	1950	1950	1950	1950	0
366	20241028	133700	8166283	1950	1944	1950	1944	10
367	20241028	133600	8146789	1944	1944	1944	1944	0
368	20241028	133500	8146789	1944	1944	1944	1944	0
369	20241028	133400	8146789	1944	1944	1944	1944	1
370	20241028	133300	8144845	1940	1940	1940	1940	0
371	20241028	133200	8144845	1940	1939	1940	1939	79
372	20241028	133100	7991590	1934	1934	1934	1934	0
373	20241028	133000	7991590	1934	1934	1934	1934	0
374	20241028	132900	7991590	1934	1934	1934	1934	0
375	20241028	132800	7991590	1934	1934	1934	1934	0
376	20241028	132700	7991590	1934	1934	1934	1934	0
377	20241028	132600	7991590	1934	1934	1934	1934	0
378	20241028	132500	7991590	1934	1934	1934	1934	0
379	20241028	132400	7991590	1934	1934	1934	1934	0
380	20241028	132300	7991590	1934	1934	1934	1934	0
381	20241028	132200	7991590	1934	1934	1934	1934	0
382	20241028	132100	7991590	1934	1934	1934	1934	0
383	20241028	132000	7991590	1934	1934	1934	1934	0
384	20241028	131900	7991590	1934	1934	1934	1934	0
385	20241028	131800	7991590	1934	1934	1934	1934	0
386	20241028	131700	7991590	1934	1934	1934	1934	0
387	20241028	131600	7991590	1934	1934	1934	1934	0
388	20241028	131500	7991590	1934	1934	1934	1934	0
389	20241028	131400	7991590	1934	1934	1934	1934	0
390	20241028	131300	7991590	1934	1934	1934	1934	0
391	20241028	131200	7991590	1934	1934	1934	1934	0
392	20241028	131100	7991590	1934	1934	1934	1934	0
393	20241028	131000	7991590	1934	1934	1934	1934	0
394	20241028	130900	7991590	1934	1934	1934	1934	0
395	20241028	130800	7991590	1934	1934	1934	1934	0
396	20241028	130700	7991590	1934	1934	1934	1934	0
397	20241028	130600	7991590	1934	1934	1934	1934	0
398	20241028	130500	7991590	1934	1934	1934	1934	0
399	20241028	130400	7991590	1934	1934	1934	1934	0
400	20241028	130300	7991590	1934	1934	1934	1934	0
401	20241028	130200	7991590	1934	1934	1934	1934	0
402	20241028	130100	7991590	1934	1943	1943	1934	29
403	20241028	130000	7935270	1943	1943	1943	1943	0
404	20241028	125900	7935270	1943	1943	1943	1943	0
405	20241028	125800	7935270	1943	1943	1943	1943	0
406	20241028	125700	7935270	1943	1943	1943	1943	0
407	20241028	125600	7935270	1943	1943	1943	1943	5
408	20241028	125500	7925555	1943	1943	1943	1943	4
409	20241028	125400	7917783	1934	1934	1934	1934	0
410	20241028	125300	7917783	1934	1934	1934	1934	0
411	20241028	125200	7917783	1934	1934	1934	1934	0
412	20241028	125100	7917783	1934	1934	1934	1934	0
413	20241028	125000	7917783	1934	1934	1934	1934	0
414	20241028	124900	7917783	1934	1934	1934	1934	0
415	20241028	124800	7917783	1934	1934	1934	1934	0
416	20241028	124700	7917783	1934	1934	1934	1934	0
417	20241028	124600	7917783	1934	1934	1934	1934	0
418	20241028	124500	7917783	1934	1934	1934	1934	0
419	20241028	124400	7917783	1934	1934	1934	1934	0
420	20241028	124300	7917783	1934	1934	1934	1934	0
421	20241028	124200	7917783	1934	1934	1934	1934	0
422	20241028	124100	7917783	1934	1934	1934	1934	0
423	20241028	124000	7917783	1934	1934	1934	1934	0
424	20241028	123900	7917783	1934	1934	1934	1934	0
425	20241028	123800	7917783	1934	1934	1934	1934	0
426	20241028	123700	7917783	1934	1934	1934	1934	0
427	20241028	123600	7917783	1934	1934	1934	1934	0
428	20241028	123500	7917783	1934	1934	1934	1934	0
429	20241028	123400	7917783	1934	1934	1934	1934	0
430	20241028	123300	7917783	1934	1934	1934	1934	0
431	20241028	123200	7917783	1934	1934	1934	1934	0
432	20241028	123100	7917783	1934	1934	1934	1934	0
433	20241028	123000	7917783	1934	1934	1934	1934	0
434	20241028	122900	7917783	1934	1934	1934	1934	0
435	20241028	122800	7917783	1934	1934	1934	1934	0
436	20241028	122700	7917783	1934	1934	1934	1934	0
437	20241028	122600	7917783	1934	1934	1934	1934	50
438	20241028	122500	7821083	1933	1934	1934	1933	150
439	20241028	122400	7531126	1934	1934	1934	1934	0
440	20241028	122300	7531126	1934	1934	1934	1934	21
441	20241028	122200	7490512	1934	1934	1934	1934	0
442	20241028	122100	7490512	1934	1934	1934	1934	460
443	20241028	122000	6600872	1934	1934	1934	1934	16
444	20241028	121900	6569928	1934	1934	1934	1934	0
445	20241028	121800	6569928	1934	1934	1934	1934	0
446	20241028	121700	6569928	1934	1940	1940	1934	153
447	20241028	121600	6274008	1942	1942	1942	1942	0
448	20241028	121500	6274008	1942	1942	1942	1942	0
449	20241028	121400	6274008	1942	1942	1942	1942	0
450	20241028	121300	6274008	1942	1942	1942	1942	0
451	20241028	121200	6274008	1942	1942	1942	1942	0
452	20241028	121100	6274008	1942	1942	1942	1942	0
453	20241028	121000	6274008	1942	1942	1942	1942	0
454	20241028	120900	6274008	1942	1942	1942	1942	0
455	20241028	120800	6274008	1942	1942	1942	1942	0
456	20241028	120700	6274008	1942	1942	1942	1942	0
457	20241028	120600	6274008	1942	1942	1942	1942	0
458	20241028	120500	6274008	1942	1942	1942	1942	0
459	20241028	120400	6274008	1942	1942	1942	1942	0
460	20241028	120300	6274008	1942	1942	1942	1942	0
461	20241028	120200	6274008	1942	1942	1942	1942	0
462	20241028	120100	6274008	1942	1942	1942	1942	0
463	20241028	120000	6274008	1942	1942	1942	1942	1
464	20241028	115900	6272066	1942	1942	1942	1942	169
465	20241028	115800	5943868	1942	1940	1942	1940	724
466	20241028	115700	4538214	1940	1940	1940	1940	0
467	20241028	115600	4538214	1940	1940	1940	1940	0
468	20241028	115500	4538214	1940	1940	1940	1940	0
469	20241028	115400	4538214	1940	1940	1940	1940	0
470	20241028	115300	4538214	1940	1940	1940	1940	0
471	20241028	115200	4538214	1940	1940	1940	1940	0
472	20241028	115100	4538214	1940	1940	1940	1940	0
473	20241028	115000	4538214	1940	1940	1940	1940	0
474	20241028	114900	4538214	1940	1940	1940	1940	0
475	20241028	114800	4538214	1940	1940	1940	1940	0
476	20241028	114700	4538214	1940	1940	1940	1940	0
477	20241028	114600	4538214	1940	1940	1940	1940	0
478	20241028	114500	4538214	1940	1940	1940	1940	0
479	20241028	114400	4538214	1940	1940	1940	1940	0
480	20241028	114300	4538214	1940	1940	1940	1940	0
481	20241028	114200	4538214	1940	1940	1940	1940	0
482	20241028	114100	4538214	1940	1940	1940	1940	0
483	20241028	114000	4538214	1940	1940	1940	1940	0
484	20241028	113900	4538214	1940	1940	1940	1940	20
485	20241028	113800	4499414	1940	1940	1940	1940	3
486	20241028	113700	4493594	1942	1942	1942	1942	0
487	20241028	113600	4493594	1942	1942	1942	1942	0
488	20241028	113500	4493594	1942	1942	1942	1942	0
489	20241028	113400	4493594	1942	1942	1942	1942	0
490	20241028	113300	4493594	1942	1942	1942	1942	0
491	20241028	113200	4493594	1942	1942	1942	1942	0
492	20241028	113100	4493594	1942	1942	1942	1942	0
493	20241028	113000	4493594	1942	1942	1942	1942	0
494	20241028	112900	4493594	1942	1942	1942	1942	0
495	20241028	112800	4493594	1942	1942	1942	1942	0
496	20241028	112700	4493594	1942	1942	1942	1942	0
497	20241028	112600	4493594	1942	1942	1942	1942	0
498	20241028	112500	4493594	1942	1942	1942	1942	0
499	20241028	112400	4493594	1942	1942	1942	1942	0
500	20241028	112300	4493594	1942	1942	1942	1942	0
501	20241028	112200	4493594	1942	1942	1942	1942	0
502	20241028	112100	4493594	1942	1942	1942	1942	0
503	20241028	112000	4493594	1942	1942	1942	1942	0
504	20241028	111900	4493594	1942	1942	1942	1942	0
505	20241028	111800	4493594	1942	1942	1942	1942	0
506	20241028	111700	4493594	1942	1942	1942	1942	0
507	20241028	111600	4493594	1942	1942	1942	1942	0
508	20241028	111500	4493594	1942	1942	1942	1942	0
509	20241028	111400	4493594	1942	1942	1942	1942	0
510	20241028	111300	4493594	1942	1942	1942	1942	0
511	20241028	111200	4493594	1942	1942	1942	1942	26
512	20241028	111100	4443102	1941	1941	1941	1941	28
513	20241028	111000	4388754	1940	1940	1940	1940	37
514	20241028	110900	4316974	1939	1939	1939	1939	0
515	20241028	110800	4316974	1939	1939	1939	1939	9
516	20241028	110700	4299523	1939	1939	1939	1939	0
517	20241028	110600	4299523	1939	1939	1939	1939	220
518	20241028	110500	3872943	1932	1932	1932	1932	0
519	20241028	110400	3872943	1932	1932	1932	1932	0
520	20241028	110300	3872943	1932	1932	1932	1932	0
521	20241028	110200	3872943	1932	1932	1932	1932	0
522	20241028	110100	3872943	1932	1932	1932	1932	0
523	20241028	110000	3872943	1932	1932	1932	1932	0
524	20241028	105900	3872943	1932	1932	1932	1932	0
525	20241028	105800	3872943	1932	1932	1932	1932	5
526	20241028	105700	3863283	1932	1932	1932	1932	0
527	20241028	105600	3863283	1932	1932	1932	1932	0
528	20241028	105500	3863283	1932	1933	1933	1932	147
529	20241028	105400	3579214	1938	1938	1938	1938	0
530	20241028	105300	3579214	1938	1938	1938	1938	0
531	20241028	105200	3579214	1938	1938	1938	1938	0
532	20241028	105100	3579214	1938	1938	1938	1938	0
533	20241028	105000	3579214	1938	1938	1938	1938	0
534	20241028	104900	3579214	1938	1938	1938	1938	0
535	20241028	104800	3579214	1938	1938	1938	1938	0
536	20241028	104700	3579214	1938	1938	1938	1938	0
537	20241028	104600	3579214	1938	1938	1938	1938	2
538	20241028	104500	3575338	1938	1938	1938	1938	3
539	20241028	104400	3569524	1938	1938	1938	1938	0
540	20241028	104300	3569524	1938	1938	1938	1938	0
541	20241028	104200	3569524	1938	1938	1938	1938	0
542	20241028	104100	3569524	1938	1938	1938	1938	0
543	20241028	104000	3569524	1938	1938	1938	1938	0
544	20241028	103900	3569524	1938	1938	1938	1938	0
545	20241028	103800	3569524	1938	1938	1938	1938	0
546	20241028	103700	3569524	1938	1938	1938	1938	0
547	20241028	103600	3569524	1938	1938	1938	1938	0
548	20241028	103500	3569524	1938	1938	1938	1938	0
549	20241028	103400	3569524	1938	1938	1938	1938	0
550	20241028	103300	3569524	1938	1938	1938	1938	0
551	20241028	103200	3569524	1938	1938	1938	1938	0
552	20241028	103100	3569524	1938	1938	1938	1938	0
553	20241028	103000	3569524	1938	1938	1938	1938	0
554	20241028	102900	3569524	1938	1938	1938	1938	0
555	20241028	102800	3569524	1938	1938	1938	1938	0
556	20241028	102700	3569524	1938	1938	1938	1938	0
557	20241028	102600	3569524	1938	1938	1938	1938	0
558	20241028	102500	3569524	1938	1938	1938	1938	0
559	20241028	102400	3569524	1938	1938	1938	1938	0
560	20241028	102300	3569524	1938	1938	1938	1938	0
561	20241028	102200	3569524	1938	1938	1938	1938	0
562	20241028	102100	3569524	1938	1938	1938	1938	0
563	20241028	102000	3569524	1938	1938	1938	1938	1
564	20241028	101900	3567586	1940	1940	1940	1940	0
565	20241028	101800	3567586	1940	1940	1940	1940	0
566	20241028	101700	3567586	1940	1940	1940	1940	0
567	20241028	101600	3567586	1940	1940	1940	1940	0
568	20241028	101500	3567586	1940	1940	1940	1940	0
569	20241028	101400	3567586	1940	1940	1940	1940	0
570	20241028	101300	3567586	1940	1940	1940	1940	0
571	20241028	101200	3567586	1940	1940	1940	1940	0
572	20241028	101100	3567586	1940	1940	1940	1940	0
573	20241028	101000	3567586	1940	1940	1940	1940	0
574	20241028	100900	3567586	1940	1940	1940	1940	0
575	20241028	100800	3567586	1940	1940	1940	1940	0
576	20241028	100700	3567586	1940	1940	1940	1940	0
577	20241028	100600	3567586	1940	1940	1940	1940	0
578	20241028	100500	3567586	1940	1940	1940	1940	0
579	20241028	100400	3567586	1940	1940	1940	1940	0
580	20241028	100300	3567586	1940	1940	1940	1940	0
581	20241028	100200	3567586	1940	1940	1940	1940	0
582	20241028	100100	3567586	1940	1940	1940	1940	0
583	20241028	100000	3567586	1940	1940	1940	1940	0
584	20241028	095900	3567586	1940	1940	1940	1940	0
585	20241028	095800	3567586	1940	1940	1940	1940	0
586	20241028	095700	3567586	1940	1940	1940	1940	0
587	20241028	095600	3567586	1940	1940	1940	1940	0
588	20241028	095500	3567586	1940	1940	1940	1940	0
589	20241028	095400	3567586	1940	1940	1940	1940	0
590	20241028	095300	3567586	1940	1940	1940	1940	0
591	20241028	095200	3567586	1940	1940	1940	1940	0
592	20241028	095100	3567586	1940	1940	1940	1940	0
593	20241028	095000	3567586	1940	1940	1940	1940	0
594	20241028	094900	3567586	1940	1940	1940	1940	0
595	20241028	094800	3567586	1940	1939	1940	1939	20
596	20241028	094700	3528802	1939	1939	1939	1939	3
597	20241028	094600	3522985	1940	1940	1940	1940	0
598	20241028	094500	3522985	1940	1939	1940	1939	10
599	20241028	094400	3503594	1933	1933	1933	1933	0
600	20241028	094300	3503594	1933	1933	1933	1933	0
601	20241028	094200	3503594	1933	1933	1933	1933	10
602	20241028	094100	3484264	1933	1933	1933	1933	0
603	20241028	094000	3484264	1933	1933	1933	1933	0
604	20241028	093900	3484264	1933	1933	1933	1933	0
605	20241028	093800	3484264	1933	1933	1933	1933	0
606	20241028	093700	3484264	1933	1933	1933	1933	25
607	20241028	093600	3435939	1939	1939	1939	1939	1
608	20241028	093500	3434000	1940	1940	1940	1940	0
609	20241028	093400	3434000	1940	1940	1940	1940	0
610	20241028	093300	3434000	1940	1940	1940	1940	0
611	20241028	093200	3434000	1940	1940	1940	1940	2
612	20241028	093100	3430120	1940	1940	1940	1940	0
613	20241028	093000	3430120	1940	1940	1940	1940	4
614	20241028	092900	3422360	1940	1940	1940	1940	0
615	20241028	092800	3422360	1940	1940	1940	1940	200
616	20241028	092700	3034360	1940	1940	1940	1940	50
617	20241028	092600	2937360	1940	1940	1940	1940	0
618	20241028	092500	2937360	1940	1940	1940	1940	0
619	20241028	092400	2937360	1940	1940	1940	1940	0
620	20241028	092300	2937360	1940	1940	1940	1940	0
621	20241028	092200	2937360	1940	1940	1940	1940	0
622	20241028	092100	2937360	1940	1940	1940	1940	8
623	20241028	092000	2921840	1940	1938	1940	1938	257
624	20241028	091900	2423414	1940	1940	1940	1940	0
625	20241028	091800	2423414	1940	1940	1940	1940	0
626	20241028	091700	2423414	1940	1940	1940	1940	0
627	20241028	091600	2423414	1940	1940	1940	1940	1
628	20241028	091500	2421474	1931	1931	1931	1931	200
629	20241028	091400	2035274	1931	1931	1931	1931	0
630	20241028	091300	2035274	1931	1931	1931	1931	0
631	20241028	091200	2035274	1931	1931	1931	1931	0
632	20241028	091100	2035274	1931	1931	1931	1931	0
633	20241028	091000	2035274	1931	1931	1931	1931	967
634	20241028	090900	167997	1931	1931	1931	1931	0
635	20241028	090800	167997	1931	1931	1931	1931	0
636	20241028	090700	167997	1931	1931	1931	1931	0
637	20241028	090600	167997	1931	1931	1931	1931	0
638	20241028	090500	167997	1931	1931	1931	1931	0
639	20241028	090400	167997	1931	1931	1931	1931	0
640	20241028	090300	167997	1931	1931	1931	1931	0
641	20241028	090200	167997	1931	1931	1931	1931	50
642	20241028	090100	71447	1931	1931	1931	1931	0
643	20241028	090000	71447	1931	1931	1931	1931	37