KissMeData/482680/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212600	62295315	1985	1985	1985	1985	6
3	20241025	212500	62295315	1985	1985	1985	1985	0
4	20241025	212400	62295315	1985	1985	1985	1985	0
5	20241025	212300	62295315	1985	1985	1985	1985	0
6	20241025	212200	62295315	1985	1985	1985	1985	0
7	20241025	212100	62295315	1985	1985	1985	1985	0
8	20241025	212000	62295315	1985	1985	1985	1985	0
9	20241025	211900	62295315	1985	1985	1985	1985	0
10	20241025	211800	62295315	1985	1985	1985	1985	0
11	20241025	211700	62295315	1985	1985	1985	1985	0
12	20241025	211600	62295315	1985	1985	1985	1985	0
13	20241025	211500	62295315	1985	1985	1985	1985	0
14	20241025	211400	62295315	1985	1985	1985	1985	0
15	20241025	211300	62295315	1985	1985	1985	1985	0
16	20241025	211200	62295315	1985	1985	1985	1985	0
17	20241025	211100	62295315	1985	1985	1985	1985	0
18	20241025	211000	62295315	1985	1985	1985	1985	0
19	20241025	210900	62295315	1985	1985	1985	1985	0
20	20241025	210800	62295315	1985	1985	1985	1985	0
21	20241025	210700	62295315	1985	1985	1985	1985	0
22	20241025	210600	62295315	1985	1985	1985	1985	0
23	20241025	210500	62295315	1985	1985	1985	1985	0
24	20241025	210400	62295315	1985	1985	1985	1985	0
25	20241025	210300	62295315	1985	1985	1985	1985	0
26	20241025	210200	62295315	1985	1985	1985	1985	0
27	20241025	210100	62295315	1985	1985	1985	1985	0
28	20241025	210000	62295315	1985	1985	1985	1985	0
29	20241025	205900	62295315	1985	1985	1985	1985	0
30	20241025	205800	62295315	1985	1985	1985	1985	0
31	20241025	205700	62295315	1985	1985	1985	1985	0
32	20241025	205600	62295315	1985	1985	1985	1985	6
33	20241025	205500	62295315	1985	1985	1985	1985	0
34	20241025	205400	62295315	1985	1985	1985	1985	0
35	20241025	205300	62295315	1985	1985	1985	1985	0
36	20241025	205200	62295315	1985	1985	1985	1985	0
37	20241025	205100	62295315	1985	1985	1985	1985	0
38	20241025	205000	62295315	1985	1985	1985	1985	0
39	20241025	204900	62295315	1985	1985	1985	1985	0
40	20241025	204800	62295315	1985	1985	1985	1985	0
41	20241025	204700	62295315	1985	1985	1985	1985	0
42	20241025	204600	62295315	1985	1985	1985	1985	0
43	20241025	204500	62295315	1985	1985	1985	1985	0
44	20241025	204400	62295315	1985	1985	1985	1985	0
45	20241025	204300	62295315	1985	1985	1985	1985	0
46	20241025	204200	62295315	1985	1985	1985	1985	0
47	20241025	204100	62295315	1985	1985	1985	1985	0
48	20241025	204000	62295315	1985	1985	1985	1985	0
49	20241025	203900	62295315	1985	1985	1985	1985	0
50	20241025	203800	62295315	1985	1985	1985	1985	0
51	20241025	203700	62295315	1985	1985	1985	1985	0
52	20241025	203600	62295315	1985	1985	1985	1985	0
53	20241025	203500	62295315	1985	1985	1985	1985	0
54	20241025	203400	62295315	1985	1985	1985	1985	0
55	20241025	203300	62295315	1985	1985	1985	1985	0
56	20241025	203200	62295315	1985	1985	1985	1985	0
57	20241025	203100	62295315	1985	1985	1985	1985	0
58	20241025	203000	62295315	1985	1985	1985	1985	0
59	20241025	202900	62295315	1985	1985	1985	1985	0
60	20241025	202800	62295315	1985	1985	1985	1985	0
61	20241025	202700	62295315	1985	1985	1985	1985	0
62	20241025	202600	62295315	1985	1985	1985	1985	6
63	20241025	202500	62295315	1985	1985	1985	1985	0
64	20241025	202400	62295315	1985	1985	1985	1985	0
65	20241025	202300	62295315	1985	1985	1985	1985	0
66	20241025	202200	62295315	1985	1985	1985	1985	0
67	20241025	202100	62295315	1985	1985	1985	1985	0
68	20241025	202000	62295315	1985	1985	1985	1985	0
69	20241025	201900	62295315	1985	1985	1985	1985	0
70	20241025	201800	62295315	1985	1985	1985	1985	0
71	20241025	201700	62295315	1985	1985	1985	1985	0
72	20241025	201600	62295315	1985	1985	1985	1985	0
73	20241025	201500	62295315	1985	1985	1985	1985	0
74	20241025	201400	62295315	1985	1985	1985	1985	0
75	20241025	201300	62295315	1985	1985	1985	1985	0
76	20241025	201200	62295315	1985	1985	1985	1985	0
77	20241025	201100	62295315	1985	1985	1985	1985	0
78	20241025	201000	62295315	1985	1985	1985	1985	0
79	20241025	200900	62295315	1985	1985	1985	1985	0
80	20241025	200800	62295315	1985	1985	1985	1985	0
81	20241025	200700	62295315	1985	1985	1985	1985	0
82	20241025	200600	62295315	1985	1985	1985	1985	0
83	20241025	200500	62295315	1985	1985	1985	1985	0
84	20241025	200400	62295315	1985	1985	1985	1985	0
85	20241025	200300	62295315	1985	1985	1985	1985	0
86	20241025	200200	62295315	1985	1985	1985	1985	0
87	20241025	200100	62295315	1985	1985	1985	1985	0
88	20241025	200000	62295315	1985	1985	1985	1985	0
89	20241025	195900	62295315	1985	1985	1985	1985	0
90	20241025	195800	62295315	1985	1985	1985	1985	0
91	20241025	195700	62295315	1985	1985	1985	1985	0
92	20241025	195600	62295315	1985	1985	1985	1985	6
93	20241025	195500	62295315	1985	1985	1985	1985	0
94	20241025	195400	62295315	1985	1985	1985	1985	0
95	20241025	195300	62295315	1985	1985	1985	1985	0
96	20241025	195200	62295315	1985	1985	1985	1985	0
97	20241025	195100	62295315	1985	1985	1985	1985	0
98	20241025	195000	62295315	1985	1985	1985	1985	0
99	20241025	194900	62295315	1985	1985	1985	1985	0
100	20241025	194800	62295315	1985	1985	1985	1985	0
101	20241025	194700	62295315	1985	1985	1985	1985	0
102	20241025	194600	62295315	1985	1985	1985	1985	0
103	20241025	194500	62295315	1985	1985	1985	1985	0
104	20241025	194400	62295315	1985	1985	1985	1985	0
105	20241025	194300	62295315	1985	1985	1985	1985	0
106	20241025	194200	62295315	1985	1985	1985	1985	0
107	20241025	194100	62295315	1985	1985	1985	1985	0
108	20241025	194000	62295315	1985	1985	1985	1985	0
109	20241025	193900	62295315	1985	1985	1985	1985	0
110	20241025	193800	62295315	1985	1985	1985	1985	0
111	20241025	193700	62295315	1985	1985	1985	1985	0
112	20241025	193600	62295315	1985	1985	1985	1985	0
113	20241025	193500	62295315	1985	1985	1985	1985	0
114	20241025	193400	62295315	1985	1985	1985	1985	0
115	20241025	193300	62295315	1985	1985	1985	1985	0
116	20241025	193200	62295315	1985	1985	1985	1985	0
117	20241025	193100	62295315	1985	1985	1985	1985	0
118	20241025	193000	62295315	1985	1985	1985	1985	0
119	20241025	192900	62295315	1985	1985	1985	1985	0
120	20241025	192800	62295315	1985	1985	1985	1985	0
121	20241025	192700	62295315	1985	1985	1985	1985	0
122	20241025	192600	62295315	1985	1985	1985	1985	6
123	20241025	192500	62295315	1985	1985	1985	1985	0
124	20241025	192400	62295315	1985	1985	1985	1985	0
125	20241025	192300	62295315	1985	1985	1985	1985	0
126	20241025	192200	62295315	1985	1985	1985	1985	0
127	20241025	192100	62295315	1985	1985	1985	1985	0
128	20241025	192000	62295315	1985	1985	1985	1985	0
129	20241025	191900	62295315	1985	1985	1985	1985	0
130	20241025	191800	62295315	1985	1985	1985	1985	0
131	20241025	191700	62295315	1985	1985	1985	1985	0
132	20241025	191600	62295315	1985	1985	1985	1985	0
133	20241025	191500	62295315	1985	1985	1985	1985	0
134	20241025	191400	62295315	1985	1985	1985	1985	0
135	20241025	191300	62295315	1985	1985	1985	1985	0
136	20241025	191200	62295315	1985	1985	1985	1985	0
137	20241025	191100	62295315	1985	1985	1985	1985	0
138	20241025	191000	62295315	1985	1985	1985	1985	0
139	20241025	190900	62295315	1985	1985	1985	1985	0
140	20241025	190800	62295315	1985	1985	1985	1985	0
141	20241025	190700	62295315	1985	1985	1985	1985	0
142	20241025	190600	62295315	1985	1985	1985	1985	0
143	20241025	190500	62295315	1985	1985	1985	1985	0
144	20241025	190400	62295315	1985	1985	1985	1985	0
145	20241025	190300	62295315	1985	1985	1985	1985	0
146	20241025	190200	62295315	1985	1985	1985	1985	0
147	20241025	190100	62295315	1985	1985	1985	1985	0
148	20241025	190000	62295315	1985	1985	1985	1985	0
149	20241025	185900	62295315	1985	1985	1985	1985	0
150	20241025	185800	62295315	1985	1985	1985	1985	0
151	20241025	185700	62295315	1985	1985	1985	1985	0
152	20241025	185600	62295315	1985	1985	1985	1985	6
153	20241025	185500	62295315	1985	1985	1985	1985	0
154	20241025	185400	62295315	1985	1985	1985	1985	0
155	20241025	185300	62295315	1985	1985	1985	1985	0
156	20241025	185200	62295315	1985	1985	1985	1985	0
157	20241025	185100	62295315	1985	1985	1985	1985	0
158	20241025	185000	62295315	1985	1985	1985	1985	0
159	20241025	184900	62295315	1985	1985	1985	1985	0
160	20241025	184800	62295315	1985	1985	1985	1985	0
161	20241025	184700	62295315	1985	1985	1985	1985	0
162	20241025	184600	62295315	1985	1985	1985	1985	0
163	20241025	184500	62295315	1985	1985	1985	1985	0
164	20241025	184400	62295315	1985	1985	1985	1985	0
165	20241025	184300	62295315	1985	1985	1985	1985	0
166	20241025	184200	62295315	1985	1985	1985	1985	0
167	20241025	184100	62295315	1985	1985	1985	1985	0
168	20241025	184000	62295315	1985	1985	1985	1985	0
169	20241025	183900	62295315	1985	1985	1985	1985	0
170	20241025	183800	62295315	1985	1985	1985	1985	0
171	20241025	183700	62295315	1985	1985	1985	1985	0
172	20241025	183600	62295315	1985	1985	1985	1985	0
173	20241025	183500	62295315	1985	1985	1985	1985	0
174	20241025	183400	62295315	1985	1985	1985	1985	0
175	20241025	183300	62295315	1985	1985	1985	1985	0
176	20241025	183200	62295315	1985	1985	1985	1985	0
177	20241025	183100	62295315	1985	1985	1985	1985	0
178	20241025	183000	62295315	1985	1985	1985	1985	0
179	20241025	182900	62295315	1985	1985	1985	1985	0
180	20241025	182800	62295315	1985	1985	1985	1985	0
181	20241025	182700	62295315	1985	1985	1985	1985	0
182	20241025	182600	62295315	1985	1985	1985	1985	6
183	20241025	182500	62295315	1985	1985	1985	1985	0
184	20241025	182400	62295315	1985	1985	1985	1985	0
185	20241025	182300	62295315	1985	1985	1985	1985	0
186	20241025	182200	62295315	1985	1985	1985	1985	0
187	20241025	182100	62295315	1985	1985	1985	1985	0
188	20241025	182000	62295315	1985	1985	1985	1985	0
189	20241025	181900	62295315	1985	1985	1985	1985	0
190	20241025	181800	62295315	1985	1985	1985	1985	0
191	20241025	181700	62295315	1985	1985	1985	1985	0
192	20241025	181600	62295315	1985	1985	1985	1985	0
193	20241025	181500	62295315	1985	1985	1985	1985	0
194	20241025	181400	62295315	1985	1985	1985	1985	0
195	20241025	181300	62295315	1985	1985	1985	1985	0
196	20241025	181200	62295315	1985	1985	1985	1985	0
197	20241025	181100	62295315	1985	1985	1985	1985	0
198	20241025	181000	62295315	1985	1985	1985	1985	0
199	20241025	180900	62295315	1985	1985	1985	1985	0
200	20241025	180800	62295315	1985	1985	1985	1985	0
201	20241025	180700	62295315	1985	1985	1985	1985	0
202	20241025	180600	62295315	1985	1985	1985	1985	0
203	20241025	180500	62295315	1985	1985	1985	1985	0
204	20241025	180400	62295315	1985	1985	1985	1985	0
205	20241025	180300	62295315	1985	1985	1985	1985	0
206	20241025	180200	62295315	1985	1985	1985	1985	0
207	20241025	180100	62295315	1985	1985	1985	1985	0
208	20241025	180000	62295315	1985	1985	1985	1985	0
209	20241025	175900	62295315	1985	1985	1985	1985	0
210	20241025	175800	62295315	1985	1985	1985	1985	0
211	20241025	175700	62295315	1985	1985	1985	1985	0
212	20241025	175600	62295315	1985	1985	1985	1985	6
213	20241025	175500	62295315	1985	1985	1985	1985	0
214	20241025	175400	62295315	1985	1985	1985	1985	0
215	20241025	175300	62295315	1985	1985	1985	1985	0
216	20241025	175200	62295315	1985	1985	1985	1985	0
217	20241025	175100	62295315	1985	1985	1985	1985	0
218	20241025	175000	62295315	1985	1985	1985	1985	0
219	20241025	174900	62295315	1985	1985	1985	1985	0
220	20241025	174800	62295315	1985	1985	1985	1985	0
221	20241025	174700	62295315	1985	1985	1985	1985	0
222	20241025	174600	62295315	1985	1985	1985	1985	0
223	20241025	174500	62295315	1985	1985	1985	1985	0
224	20241025	174400	62295315	1985	1985	1985	1985	0
225	20241025	174300	62295315	1985	1985	1985	1985	0
226	20241025	174200	62295315	1985	1985	1985	1985	0
227	20241025	174100	62295315	1985	1985	1985	1985	0
228	20241025	174000	62295315	1985	1985	1985	1985	0
229	20241025	173900	62295315	1985	1985	1985	1985	0
230	20241025	173800	62295315	1985	1985	1985	1985	0
231	20241025	173700	62295315	1985	1985	1985	1985	0
232	20241025	173600	62295315	1985	1985	1985	1985	0
233	20241025	173500	62295315	1985	1985	1985	1985	0
234	20241025	173400	62295315	1985	1985	1985	1985	0
235	20241025	173300	62295315	1985	1985	1985	1985	0
236	20241025	173200	62295315	1985	1985	1985	1985	0
237	20241025	173100	62295315	1985	1985	1985	1985	0
238	20241025	173000	62295315	1985	1985	1985	1985	0
239	20241025	172900	62295315	1985	1985	1985	1985	0
240	20241025	172800	62295315	1985	1985	1985	1985	0
241	20241025	172700	62295315	1985	1985	1985	1985	0
242	20241025	172600	62295315	1985	1985	1985	1985	6
243	20241025	172500	62295315	1985	1985	1985	1985	0
244	20241025	172400	62295315	1985	1985	1985	1985	0
245	20241025	172300	62295315	1985	1985	1985	1985	0
246	20241025	172200	62295315	1985	1985	1985	1985	0
247	20241025	172100	62295315	1985	1985	1985	1985	0
248	20241025	172000	62295315	1985	1985	1985	1985	0
249	20241025	171900	62295315	1985	1985	1985	1985	0
250	20241025	171800	62295315	1985	1985	1985	1985	0
251	20241025	171700	62295315	1985	1985	1985	1985	0
252	20241025	171600	62295315	1985	1985	1985	1985	0
253	20241025	171500	62295315	1985	1985	1985	1985	0
254	20241025	171400	62295315	1985	1985	1985	1985	0
255	20241025	171300	62295315	1985	1985	1985	1985	0
256	20241025	171200	62295315	1985	1985	1985	1985	0
257	20241025	171100	62295315	1985	1985	1985	1985	0
258	20241025	171000	62295315	1985	1985	1985	1985	0
259	20241025	170900	62295315	1985	1985	1985	1985	0
260	20241025	170800	62295315	1985	1985	1985	1985	0
261	20241025	170700	62295315	1985	1985	1985	1985	0
262	20241025	170600	62295315	1985	1985	1985	1985	0
263	20241025	170500	62295315	1985	1985	1985	1985	0
264	20241025	170400	62295315	1985	1985	1985	1985	0
265	20241025	170300	62295315	1985	1985	1985	1985	0
266	20241025	170200	62295315	1985	1985	1985	1985	0
267	20241025	170100	62295315	1985	1985	1985	1985	0
268	20241025	170000	62295315	1985	1985	1985	1985	0
269	20241025	165900	62295315	1985	1985	1985	1985	0
270	20241025	165800	62295315	1985	1985	1985	1985	0
271	20241025	165700	62295315	1985	1985	1985	1985	0
272	20241025	165600	62295315	1985	1985	1985	1985	6
273	20241025	165500	62295315	1985	1985	1985	1985	0
274	20241025	165400	62295315	1985	1985	1985	1985	0
275	20241025	165300	62295315	1985	1985	1985	1985	0
276	20241025	165200	62295315	1985	1985	1985	1985	0
277	20241025	165100	62295315	1985	1985	1985	1985	0
278	20241025	165000	62295315	1985	1985	1985	1985	0
279	20241025	164900	62295315	1985	1985	1985	1985	0
280	20241025	164800	62295315	1985	1985	1985	1985	0
281	20241025	164700	62295315	1985	1985	1985	1985	0
282	20241025	164600	62295315	1985	1985	1985	1985	0
283	20241025	164500	62295315	1985	1985	1985	1985	0
284	20241025	164400	62295315	1985	1985	1985	1985	0
285	20241025	164300	62295315	1985	1985	1985	1985	0
286	20241025	164200	62295315	1985	1985	1985	1985	0
287	20241025	164100	62295315	1985	1985	1985	1985	0
288	20241025	164000	62295315	1985	1985	1985	1985	0
289	20241025	163900	62295315	1985	1985	1985	1985	0
290	20241025	163800	62295315	1985	1985	1985	1985	0
291	20241025	163700	62295315	1985	1985	1985	1985	0
292	20241025	163600	62295315	1985	1985	1985	1985	0
293	20241025	163500	62295315	1985	1985	1985	1985	0
294	20241025	163400	62295315	1985	1985	1985	1985	0
295	20241025	163300	62295315	1985	1985	1985	1985	0
296	20241025	163200	62295315	1985	1985	1985	1985	0
297	20241025	163100	62295315	1985	1985	1985	1985	0
298	20241025	163000	62295315	1985	1985	1985	1985	0
299	20241025	162900	62295315	1985	1985	1985	1985	0
300	20241025	162800	62295315	1985	1985	1985	1985	0
301	20241025	162700	62295315	1985	1985	1985	1985	0
302	20241025	162600	62295315	1985	1985	1985	1985	6
303	20241025	162500	62295315	1985	1985	1985	1985	0
304	20241025	162400	62295315	1985	1985	1985	1985	0
305	20241025	162300	62295315	1985	1985	1985	1985	0
306	20241025	162200	62295315	1985	1985	1985	1985	0
307	20241025	162100	62295315	1985	1985	1985	1985	0
308	20241025	162000	62295315	1985	1985	1985	1985	0
309	20241025	161900	62295315	1985	1985	1985	1985	0
310	20241025	161800	62295315	1985	1985	1985	1985	0
311	20241025	161700	62295315	1985	1985	1985	1985	0
312	20241025	161600	62295315	1985	1985	1985	1985	0
313	20241025	161500	62295315	1985	1985	1985	1985	0
314	20241025	161400	62295315	1985	1985	1985	1985	0
315	20241025	161300	62295315	1985	1985	1985	1985	0
316	20241025	161200	62295315	1985	1985	1985	1985	0
317	20241025	161100	62295315	1985	1985	1985	1985	0
318	20241025	161000	62295315	1985	1985	1985	1985	0
319	20241025	160900	62295315	1985	1985	1985	1985	0
320	20241025	160800	62295315	1985	1985	1985	1985	0
321	20241025	160700	62295315	1985	1985	1985	1985	0
322	20241025	160600	62295315	1985	1985	1985	1985	0
323	20241025	160500	62295315	1985	1985	1985	1985	0
324	20241025	160400	62295315	1985	1985	1985	1985	0
325	20241025	160300	62295315	1985	1985	1985	1985	0
326	20241025	160200	62295315	1985	1985	1985	1985	0
327	20241025	160100	62295315	1985	1985	1985	1985	0
328	20241025	160000	62295315	1985	1985	1985	1985	0
329	20241025	155900	62295315	1985	1985	1985	1985	0
330	20241025	155800	62295315	1985	1985	1985	1985	0
331	20241025	155700	62295315	1985	1985	1985	1985	0
332	20241025	155600	62295315	1985	1985	1985	1985	6
333	20241025	155500	62295315	1985	1985	1985	1985	0
334	20241025	155400	62295315	1985	1985	1985	1985	0
335	20241025	155300	62295315	1985	1985	1985	1985	0
336	20241025	155200	62295315	1985	1985	1985	1985	0
337	20241025	155100	62295315	1985	1985	1985	1985	0
338	20241025	155000	62295315	1985	1985	1985	1985	0
339	20241025	154900	62295315	1985	1985	1985	1985	0
340	20241025	154800	62295315	1985	1985	1985	1985	0
341	20241025	154700	62295315	1985	1985	1985	1985	0
342	20241025	154600	62295315	1985	1985	1985	1985	0
343	20241025	154500	62295315	1985	1985	1985	1985	0
344	20241025	154400	62295315	1985	1985	1985	1985	0
345	20241025	154300	62295315	1985	1985	1985	1985	0
346	20241025	154200	62295315	1985	1985	1985	1985	0
347	20241025	154100	62295315	1985	1985	1985	1985	0
348	20241025	154000	62295315	1985	1985	1985	1985	0
349	20241025	153900	62295315	1985	1985	1985	1985	0
350	20241025	153800	62295315	1985	1985	1985	1985	0
351	20241025	153700	62295315	1985	1985	1985	1985	0
352	20241025	153600	62295315	1985	1985	1985	1985	0
353	20241025	153500	62295315	1985	1985	1985	1985	0
354	20241025	153400	62295315	1985	1985	1985	1985	0
355	20241025	153300	62295315	1985	1985	1985	1985	0
356	20241025	153200	62295315	1985	1985	1985	1985	0
357	20241025	153100	62295315	1985	1985	1985	1985	0
358	20241025	153000	62295315	1985	1985	1985	1985	6
359	20241025	152900	62283405	1987	1987	1987	1987	0
360	20241025	152800	62283405	1987	1987	1987	1987	0
361	20241025	152700	62283405	1987	1987	1987	1987	0
362	20241025	152600	62283405	1987	1987	1987	1987	0
363	20241025	152500	62283405	1987	1987	1987	1987	0
364	20241025	152400	62283405	1987	1987	1987	1987	0
365	20241025	152300	62283405	1987	1987	1987	1987	0
366	20241025	152200	62283405	1987	1987	1987	1987	0
367	20241025	152100	62283405	1987	1987	1987	1987	0
368	20241025	152000	62283405	1987	1987	1987	1987	0
369	20241025	151900	62283405	1987	1987	1987	1987	0
370	20241025	151800	62283405	1987	1985	1987	1985	46
371	20241025	151700	62192075	1985	1985	1985	1985	0
372	20241025	151600	62192075	1985	1985	1985	1985	0
373	20241025	151500	62192075	1985	1985	1985	1985	0
374	20241025	151400	62192075	1985	1985	1985	1985	9
375	20241025	151300	62174210	1985	1985	1985	1985	0
376	20241025	151200	62174210	1985	1985	1985	1985	0
377	20241025	151100	62174210	1985	1985	1985	1985	0
378	20241025	151000	62174210	1985	1985	1985	1985	0
379	20241025	150900	62174210	1985	1985	1985	1985	11100
380	20241025	150800	40140710	1986	1986	1986	1986	0
381	20241025	150700	40140710	1986	1986	1986	1986	202
382	20241025	150600	39739538	1986	1986	1986	1986	6100
383	20241025	150500	27624938	1987	1987	1987	1987	0
384	20241025	150400	27624938	1987	1987	1987	1987	0
385	20241025	150300	27624938	1987	1987	1987	1987	0
386	20241025	150200	27624938	1987	1987	1987	1987	0
387	20241025	150100	27624938	1987	1987	1987	1987	0
388	20241025	150000	27624938	1987	1987	1987	1987	0
389	20241025	145900	27624938	1987	1987	1987	1987	0
390	20241025	145800	27624938	1987	1987	1987	1987	1879
391	20241025	145700	23891365	1986	1986	1986	1986	0
392	20241025	145600	23891365	1986	1986	1986	1986	0
393	20241025	145500	23891365	1986	1986	1986	1986	0
394	20241025	145400	23891365	1986	1986	1986	1986	9
395	20241025	145300	23873491	1986	1986	1986	1986	9
396	20241025	145200	23855617	1986	1986	1986	1986	1
397	20241025	145100	23853631	1986	1986	1986	1986	0
398	20241025	145000	23853631	1986	1986	1986	1986	0
399	20241025	144900	23853631	1986	1986	1986	1986	22
400	20241025	144800	23809939	1985	1985	1985	1985	0
401	20241025	144700	23809939	1985	1985	1985	1985	0
402	20241025	144600	23809939	1985	1985	1985	1985	0
403	20241025	144500	23809939	1985	1985	1985	1985	0
404	20241025	144400	23809939	1985	1985	1985	1985	0
405	20241025	144300	23809939	1985	1985	1985	1985	0
406	20241025	144200	23809939	1985	1985	1985	1985	0
407	20241025	144100	23809939	1985	1985	1985	1985	0
408	20241025	144000	23809939	1985	1985	1985	1985	69
409	20241025	143900	23672974	1985	1985	1985	1985	0
410	20241025	143800	23672974	1985	1985	1985	1985	1
411	20241025	143700	23670989	1985	1985	1985	1985	0
412	20241025	143600	23670989	1985	1985	1985	1985	0
413	20241025	143500	23670989	1985	1985	1985	1985	9
414	20241025	143400	23653124	1985	1985	1985	1985	9
415	20241025	143300	23635259	1985	1985	1985	1985	0
416	20241025	143200	23635259	1985	1985	1985	1985	0
417	20241025	143100	23635259	1985	1985	1985	1985	0
418	20241025	143000	23635259	1985	1985	1985	1985	0
419	20241025	142900	23635259	1985	1985	1985	1985	0
420	20241025	142800	23635259	1985	1985	1985	1985	165
421	20241025	142700	23307734	1985	1985	1985	1985	0
422	20241025	142600	23307734	1985	1985	1985	1985	0
423	20241025	142500	23307734	1985	1985	1985	1985	0
424	20241025	142400	23307734	1985	1985	1985	1985	0
425	20241025	142300	23307734	1985	1985	1985	1985	0
426	20241025	142200	23307734	1985	1985	1985	1985	0
427	20241025	142100	23307734	1985	1985	1985	1985	0
428	20241025	142000	23307734	1985	1985	1985	1985	9
429	20241025	141900	23289869	1985	1985	1985	1985	0
430	20241025	141800	23289869	1985	1985	1985	1985	0
431	20241025	141700	23289869	1985	1985	1985	1985	0
432	20241025	141600	23289869	1985	1985	1985	1985	0
433	20241025	141500	23289869	1985	1985	1985	1985	0
434	20241025	141400	23289869	1985	1985	1985	1985	0
435	20241025	141300	23289869	1985	1985	1985	1985	0
436	20241025	141200	23289869	1985	1985	1985	1985	0
437	20241025	141100	23289869	1985	1985	1985	1985	0
438	20241025	141000	23289869	1985	1985	1985	1985	0
439	20241025	140900	23289869	1985	1985	1985	1985	0
440	20241025	140800	23289869	1985	1985	1985	1985	0
441	20241025	140700	23289869	1985	1985	1985	1985	0
442	20241025	140600	23289869	1985	1985	1985	1985	9
443	20241025	140500	23272004	1985	1985	1985	1985	9
444	20241025	140400	23254139	1985	1985	1985	1985	0
445	20241025	140300	23254139	1985	1985	1985	1985	0
446	20241025	140200	23254139	1985	1985	1985	1985	9
447	20241025	140100	23236274	1985	1985	1985	1985	1501
448	20241025	140000	20256789	1985	1985	1985	1985	9
449	20241025	135900	20238924	1985	1985	1985	1985	9
450	20241025	135800	20221059	1987	1987	1987	1987	504
451	20241025	135700	19219611	1987	1987	1987	1987	0
452	20241025	135600	19219611	1987	1987	1987	1987	0
453	20241025	135500	19219611	1987	1987	1987	1987	0
454	20241025	135400	19219611	1987	1987	1987	1987	0
455	20241025	135300	19219611	1987	1987	1987	1987	1
456	20241025	135200	19217624	1985	1985	1985	1985	0
457	20241025	135100	19217624	1985	1985	1985	1985	0
458	20241025	135000	19217624	1985	1985	1985	1985	0
459	20241025	134900	19217624	1985	1985	1985	1985	0
460	20241025	134800	19217624	1985	1985	1985	1985	0
461	20241025	134700	19217624	1985	1985	1985	1985	0
462	20241025	134600	19217624	1985	1985	1985	1985	0
463	20241025	134500	19217624	1985	1985	1985	1985	0
464	20241025	134400	19217624	1985	1985	1985	1985	0
465	20241025	134300	19217624	1985	1985	1985	1985	0
466	20241025	134200	19217624	1985	1985	1985	1985	0
467	20241025	134100	19217624	1985	1985	1985	1985	0
468	20241025	134000	19217624	1985	1985	1985	1985	22
469	20241025	133900	19173954	1985	1985	1985	1985	0
470	20241025	133800	19173954	1985	1985	1985	1985	9
471	20241025	133700	19156089	1986	1986	1986	1986	0
472	20241025	133600	19156089	1986	1986	1986	1986	17
473	20241025	133500	19122327	1985	1985	1985	1985	0
474	20241025	133400	19122327	1985	1985	1985	1985	0
475	20241025	133300	19122327	1985	1985	1985	1985	0
476	20241025	133200	19122327	1985	1985	1985	1985	0
477	20241025	133100	19122327	1985	1985	1985	1985	0
478	20241025	133000	19122327	1985	1985	1985	1985	9
479	20241025	132900	19104462	1985	1985	1985	1985	9
480	20241025	132800	19086597	1985	1985	1985	1985	0
481	20241025	132700	19086597	1985	1985	1985	1985	0
482	20241025	132600	19086597	1985	1985	1985	1985	0
483	20241025	132500	19086597	1985	1985	1985	1985	0
484	20241025	132400	19086597	1985	1985	1985	1985	0
485	20241025	132300	19086597	1985	1985	1985	1985	0
486	20241025	132200	19086597	1985	1985	1985	1985	0
487	20241025	132100	19086597	1985	1985	1985	1985	0
488	20241025	132000	19086597	1985	1985	1985	1985	0
489	20241025	131900	19086597	1985	1985	1985	1985	148
490	20241025	131800	18792817	1984	1984	1984	1984	0
491	20241025	131700	18792817	1984	1984	1984	1984	0
492	20241025	131600	18792817	1984	1984	1984	1984	0
493	20241025	131500	18792817	1984	1984	1984	1984	0
494	20241025	131400	18792817	1984	1984	1984	1984	0
495	20241025	131300	18792817	1984	1984	1984	1984	0
496	20241025	131200	18792817	1984	1984	1984	1984	0
497	20241025	131100	18792817	1984	1984	1984	1984	0
498	20241025	131000	18792817	1984	1984	1984	1984	0
499	20241025	130900	18792817	1984	1984	1984	1984	0
500	20241025	130800	18792817	1984	1984	1984	1984	9
501	20241025	130700	18774961	1984	1984	1984	1984	0
502	20241025	130600	18774961	1984	1984	1984	1984	0
503	20241025	130500	18774961	1984	1984	1984	1984	0
504	20241025	130400	18774961	1984	1984	1984	1984	0
505	20241025	130300	18774961	1984	1984	1984	1984	9
506	20241025	130200	18757105	1985	1985	1985	1985	0
507	20241025	130100	18757105	1985	1985	1985	1985	2000
508	20241025	130000	14787105	1985	1985	1985	1985	0
509	20241025	125900	14787105	1985	1985	1985	1985	0
510	20241025	125800	14787105	1985	1985	1985	1985	0
511	20241025	125700	14787105	1985	1985	1985	1985	0
512	20241025	125600	14787105	1985	1985	1985	1985	0
513	20241025	125500	14787105	1985	1985	1985	1985	10
514	20241025	125400	14767255	1985	1985	1985	1985	0
515	20241025	125300	14767255	1985	1985	1985	1985	0
516	20241025	125200	14767255	1985	1985	1985	1985	0
517	20241025	125100	14767255	1985	1985	1985	1985	0
518	20241025	125000	14767255	1985	1985	1985	1985	0
519	20241025	124900	14767255	1985	1985	1985	1985	0
520	20241025	124800	14767255	1985	1985	1985	1985	0
521	20241025	124700	14767255	1985	1985	1985	1985	0
522	20241025	124600	14767255	1985	1985	1985	1985	0
523	20241025	124500	14767255	1985	1985	1985	1985	0
524	20241025	124400	14767255	1985	1985	1985	1985	0
525	20241025	124300	14767255	1985	1985	1985	1985	10
526	20241025	124200	14747405	1985	1985	1985	1985	0
527	20241025	124100	14747405	1985	1985	1985	1985	0
528	20241025	124000	14747405	1985	1985	1985	1985	32
529	20241025	123900	14683885	1985	1985	1985	1985	0
530	20241025	123800	14683885	1985	1985	1985	1985	0
531	20241025	123700	14683885	1985	1985	1985	1985	0
532	20241025	123600	14683885	1985	1985	1985	1985	0
533	20241025	123500	14683885	1985	1985	1985	1985	186
534	20241025	123400	14314675	1985	1985	1985	1985	17
535	20241025	123300	14280930	1985	1985	1985	1985	0
536	20241025	123200	14280930	1985	1985	1985	1985	0
537	20241025	123100	14280930	1985	1985	1985	1985	0
538	20241025	123000	14280930	1985	1985	1985	1985	0
539	20241025	122900	14280930	1985	1985	1985	1985	0
540	20241025	122800	14280930	1985	1985	1985	1985	0
541	20241025	122700	14280930	1985	1985	1985	1985	0
542	20241025	122600	14280930	1985	1985	1985	1985	0
543	20241025	122500	14280930	1985	1985	1985	1985	0
544	20241025	122400	14280930	1985	1985	1985	1985	0
545	20241025	122300	14280930	1985	1985	1985	1985	0
546	20241025	122200	14280930	1985	1985	1985	1985	0
547	20241025	122100	14280930	1985	1985	1985	1985	0
548	20241025	122000	14280930	1985	1985	1985	1985	0
549	20241025	121900	14280930	1985	1985	1985	1985	0
550	20241025	121800	14280930	1985	1985	1985	1985	0
551	20241025	121700	14280930	1985	1985	1985	1985	66
552	20241025	121600	14149920	1985	1985	1985	1985	0
553	20241025	121500	14149920	1985	1985	1985	1985	0
554	20241025	121400	14149920	1985	1985	1985	1985	9
555	20241025	121300	14132055	1985	1985	1985	1985	0
556	20241025	121200	14132055	1985	1985	1985	1985	0
557	20241025	121100	14132055	1985	1985	1985	1985	0
558	20241025	121000	14132055	1985	1986	1986	1985	609
559	20241025	120900	12923134	1985	1985	1985	1985	0
560	20241025	120800	12923134	1985	1985	1985	1985	51
561	20241025	120700	12821899	1985	1985	1985	1985	9
562	20241025	120600	12804034	1985	1985	1985	1985	0
563	20241025	120500	12804034	1985	1985	1985	1985	0
564	20241025	120400	12804034	1985	1985	1985	1985	0
565	20241025	120300	12804034	1985	1985	1985	1985	0
566	20241025	120200	12804034	1985	1985	1985	1985	0
567	20241025	120100	12804034	1985	1985	1985	1985	0
568	20241025	120000	12804034	1985	1985	1985	1985	0
569	20241025	115900	12804034	1985	1985	1985	1985	500
570	20241025	115800	11811534	1985	1985	1985	1985	0
571	20241025	115700	11811534	1985	1985	1985	1985	0
572	20241025	115600	11811534	1985	1985	1985	1985	0
573	20241025	115500	11811534	1985	1985	1985	1985	0
574	20241025	115400	11811534	1985	1985	1985	1985	0
575	20241025	115300	11811534	1985	1985	1985	1985	0
576	20241025	115200	11811534	1985	1985	1985	1985	0
577	20241025	115100	11811534	1985	1985	1985	1985	0
578	20241025	115000	11811534	1985	1985	1985	1985	0
579	20241025	114900	11811534	1985	1985	1985	1985	145
580	20241025	114800	11523709	1985	1985	1985	1985	0
581	20241025	114700	11523709	1985	1985	1985	1985	0
582	20241025	114600	11523709	1985	1985	1985	1985	0
583	20241025	114500	11523709	1985	1985	1985	1985	30
584	20241025	114400	11464159	1985	1985	1985	1985	0
585	20241025	114300	11464159	1985	1985	1985	1985	0
586	20241025	114200	11464159	1985	1985	1985	1985	0
587	20241025	114100	11464159	1985	1985	1985	1985	0
588	20241025	114000	11464159	1985	1985	1985	1985	0
589	20241025	113900	11464159	1985	1987	1987	1985	1402
590	20241025	113800	8679901	1988	1988	1988	1988	0
591	20241025	113700	8679901	1988	1988	1988	1988	0
592	20241025	113600	8679901	1988	1988	1988	1988	0
593	20241025	113500	8679901	1988	1988	1988	1988	0
594	20241025	113400	8679901	1988	1988	1988	1988	0
595	20241025	113300	8679901	1988	1987	1988	1987	104
596	20241025	113200	8473249	1987	1987	1987	1987	0
597	20241025	113100	8473249	1987	1987	1987	1987	0
598	20241025	113000	8473249	1987	1987	1987	1987	0
599	20241025	112900	8473249	1987	1987	1987	1987	0
600	20241025	112800	8473249	1987	1987	1987	1987	0
601	20241025	112700	8473249	1987	1987	1987	1987	0
602	20241025	112600	8473249	1987	1987	1987	1987	0
603	20241025	112500	8473249	1987	1987	1987	1987	0
604	20241025	112400	8473249	1987	1987	1987	1987	0
605	20241025	112300	8473249	1987	1987	1987	1987	0
606	20241025	112200	8473249	1987	1987	1987	1987	0
607	20241025	112100	8473249	1987	1987	1987	1987	0
608	20241025	112000	8473249	1987	1987	1987	1987	0
609	20241025	111900	8473249	1987	1987	1987	1987	0
610	20241025	111800	8473249	1987	1987	1987	1987	0
611	20241025	111700	8473249	1987	1987	1987	1987	0
612	20241025	111600	8473249	1987	1987	1987	1987	9
613	20241025	111500	8455366	1987	1987	1987	1987	0
614	20241025	111400	8455366	1987	1987	1987	1987	0
615	20241025	111300	8455366	1987	1987	1987	1987	0
616	20241025	111200	8455366	1987	1987	1987	1987	1
617	20241025	111100	8453379	1987	1987	1987	1987	0
618	20241025	111000	8453379	1987	1987	1987	1987	0
619	20241025	110900	8453379	1987	1987	1987	1987	9
620	20241025	110800	8435496	1987	1987	1987	1987	68
621	20241025	110700	8300380	1987	1987	1987	1987	9
622	20241025	110600	8282497	1987	1987	1987	1987	0
623	20241025	110500	8282497	1987	1987	1987	1987	0
624	20241025	110400	8282497	1987	1987	1987	1987	0
625	20241025	110300	8282497	1987	1987	1987	1987	0
626	20241025	110200	8282497	1987	1987	1987	1987	11
627	20241025	110100	8260640	1987	1987	1987	1987	0
628	20241025	110000	8260640	1987	1987	1987	1987	0
629	20241025	105900	8260640	1987	1987	1987	1987	0
630	20241025	105800	8260640	1987	1987	1987	1987	500
631	20241025	105700	7267140	1987	1987	1987	1987	100
632	20241025	105600	7068440	1987	1987	1987	1987	20
633	20241025	105500	7028700	1987	1987	1987	1987	15
634	20241025	105400	6998895	1987	1987	1987	1987	0
635	20241025	105300	6998895	1987	1987	1987	1987	0
636	20241025	105200	6998895	1987	1987	1987	1987	0
637	20241025	105100	6998895	1987	1987	1987	1987	0
638	20241025	105000	6998895	1987	1987	1987	1987	0
639	20241025	104900	6998895	1987	1987	1987	1987	0
640	20241025	104800	6998895	1987	1987	1987	1987	50
641	20241025	104700	6899545	1987	1987	1987	1987	0
642	20241025	104600	6899545	1987	1987	1987	1987	0
643	20241025	104500	6899545	1987	1987	1987	1987	0
644	20241025	104400	6899545	1987	1987	1987	1987	0
645	20241025	104300	6899545	1987	1987	1987	1987	0
646	20241025	104200	6899545	1987	1987	1987	1987	0
647	20241025	104100	6899545	1987	1987	1987	1987	0
648	20241025	104000	6899545	1987	1987	1987	1987	0
649	20241025	103900	6899545	1987	1987	1987	1987	0
650	20241025	103800	6899545	1987	1987	1987	1987	1
651	20241025	103700	6897558	1986	1986	1986	1986	104
652	20241025	103600	6691014	1987	1987	1987	1987	0
653	20241025	103500	6691014	1987	1987	1987	1987	0
654	20241025	103400	6691014	1987	1987	1987	1987	0
655	20241025	103300	6691014	1987	1987	1987	1987	0
656	20241025	103200	6691014	1987	1987	1987	1987	0
657	20241025	103100	6691014	1987	1987	1987	1987	0
658	20241025	103000	6691014	1987	1987	1987	1987	0
659	20241025	102900	6691014	1987	1987	1987	1987	0
660	20241025	102800	6691014	1987	1987	1987	1987	0
661	20241025	102700	6691014	1987	1987	1987	1987	0
662	20241025	102600	6691014	1987	1987	1987	1987	0
663	20241025	102500	6691014	1987	1987	1987	1987	0
664	20241025	102400	6691014	1987	1987	1987	1987	0
665	20241025	102300	6691014	1987	1987	1987	1987	0
666	20241025	102200	6691014	1987	1987	1987	1987	5
667	20241025	102100	6681079	1988	1988	1988	1988	0
668	20241025	102000	6681079	1988	1988	1988	1988	21
669	20241025	101900	6639331	1987	1987	1987	1987	0
670	20241025	101800	6639331	1987	1987	1987	1987	9
671	20241025	101700	6621448	1988	1988	1988	1988	6
672	20241025	101600	6609520	1987	1987	1987	1987	0
673	20241025	101500	6609520	1987	1987	1987	1987	9
674	20241025	101400	6591637	1987	1987	1987	1987	5
675	20241025	101300	6581702	1986	1986	1986	1986	0
676	20241025	101200	6581702	1986	1986	1986	1986	0
677	20241025	101100	6581702	1986	1986	1986	1986	0
678	20241025	101000	6581702	1986	1986	1986	1986	0
679	20241025	100900	6581702	1986	1986	1986	1986	9
680	20241025	100800	6563828	1986	1986	1986	1986	0
681	20241025	100700	6563828	1986	1986	1986	1986	0
682	20241025	100600	6563828	1986	1986	1986	1986	0
683	20241025	100500	6563828	1986	1986	1986	1986	104
684	20241025	100400	6357284	1986	1986	1986	1986	0
685	20241025	100300	6357284	1986	1986	1986	1986	26
686	20241025	100200	6305648	1986	1986	1986	1986	9
687	20241025	100100	6287774	1986	1986	1986	1986	0
688	20241025	100000	6287774	1986	1986	1986	1986	0
689	20241025	095900	6287774	1986	1986	1986	1986	0
690	20241025	095800	6287774	1986	1986	1986	1986	20
691	20241025	095700	6248054	1986	1986	1986	1986	0
692	20241025	095600	6248054	1986	1986	1986	1986	0
693	20241025	095500	6248054	1986	1986	1986	1986	0
694	20241025	095400	6248054	1986	1986	1986	1986	0
695	20241025	095300	6248054	1986	1986	1986	1986	0
696	20241025	095200	6248054	1986	1986	1986	1986	0
697	20241025	095100	6248054	1986	1986	1986	1986	0
698	20241025	095000	6248054	1986	1986	1986	1986	9
699	20241025	094900	6230180	1986	1986	1986	1986	0
700	20241025	094800	6230180	1986	1986	1986	1986	0
701	20241025	094700	6230180	1986	1986	1986	1986	100
702	20241025	094600	6031580	1987	1987	1987	1987	0
703	20241025	094500	6031580	1987	1987	1987	1987	1
704	20241025	094400	6029593	1987	1987	1987	1987	0
705	20241025	094300	6029593	1987	1987	1987	1987	1
706	20241025	094200	6027606	1987	1987	1987	1987	1
707	20241025	094100	6025619	1987	1987	1987	1987	0
708	20241025	094000	6025619	1987	1987	1987	1987	3
709	20241025	093900	6019658	1987	1987	1987	1987	8
710	20241025	093800	6003762	1988	1988	1988	1988	0
711	20241025	093700	6003762	1988	1988	1988	1988	0
712	20241025	093600	6003762	1988	1988	1988	1988	1
713	20241025	093500	6001774	1987	1987	1987	1987	0
714	20241025	093400	6001774	1987	1987	1987	1987	50
715	20241025	093300	5902424	1988	1988	1988	1988	0
716	20241025	093200	5902424	1988	1988	1988	1988	0
717	20241025	093100	5902424	1988	1988	1988	1988	0
718	20241025	093000	5902424	1988	1988	1988	1988	4
719	20241025	092900	5894472	1988	1988	1988	1988	0
720	20241025	092800	5894472	1988	1988	1988	1988	0
721	20241025	092700	5894472	1988	1988	1988	1988	0
722	20241025	092600	5894472	1988	1988	1988	1988	0
723	20241025	092500	5894472	1988	1988	1988	1988	0
724	20241025	092400	5894472	1988	1988	1988	1988	0
725	20241025	092300	5894472	1988	1988	1988	1988	0
726	20241025	092200	5894472	1988	1988	1988	1988	0
727	20241025	092100	5894472	1988	1988	1988	1988	2
728	20241025	092000	5890496	1986	1986	1986	1986	9
729	20241025	091900	5872622	1986	1986	1986	1986	0
730	20241025	091800	5872622	1986	1986	1986	1986	0
731	20241025	091700	5872622	1986	1986	1986	1986	0
732	20241025	091600	5872622	1986	1986	1986	1986	10
733	20241025	091500	5852762	1986	1986	1986	1986	21
734	20241025	091400	5811056	1986	1985	1986	1985	38
735	20241025	091300	5735616	1985	1986	1986	1985	42
736	20241025	091200	5652233	1986	1986	1986	1986	0
737	20241025	091100	5652233	1986	1986	1986	1986	18
738	20241025	091000	5616485	1986	1987	1987	1986	24
739	20241025	090900	5568820	1986	1986	1986	1986	9
740	20241025	090800	5550946	1986	1986	1986	1986	18
741	20241025	090700	5515198	1986	1986	1986	1986	129
742	20241025	090600	5259004	1986	1986	1986	1986	25
743	20241025	090500	5209354	1986	1986	1986	1986	0
744	20241025	090400	5209354	1986	1986	1986	1986	65
745	20241025	090300	5080264	1986	1986	1986	1986	540
746	20241025	090200	4007824	1986	1986	1986	1986	9
747	20241025	090100	3989950	1990	1990	1990	1990	0
748	20241025	090000	3989950	1990	1990	1990	1990	2005