KissMeData/060480/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193700	9139525	1931	1931	1931	1931	225
3	20241025	193600	9139525	1931	1931	1931	1931	0
4	20241025	193500	9139525	1931	1931	1931	1931	0
5	20241025	193400	9139525	1931	1931	1931	1931	0
6	20241025	193300	9139525	1931	1931	1931	1931	0
7	20241025	193200	9139525	1931	1931	1931	1931	0
8	20241025	193100	9139525	1931	1931	1931	1931	0
9	20241025	193000	9139525	1931	1931	1931	1931	0
10	20241025	192900	9139525	1931	1931	1931	1931	0
11	20241025	192800	9139525	1931	1931	1931	1931	0
12	20241025	192700	9139525	1931	1931	1931	1931	0
13	20241025	192600	9139525	1931	1931	1931	1931	0
14	20241025	192500	9139525	1931	1931	1931	1931	0
15	20241025	192400	9139525	1931	1931	1931	1931	0
16	20241025	192300	9139525	1931	1931	1931	1931	0
17	20241025	192200	9139525	1931	1931	1931	1931	0
18	20241025	192100	9139525	1931	1931	1931	1931	0
19	20241025	192000	9139525	1931	1931	1931	1931	0
20	20241025	191900	9139525	1931	1931	1931	1931	0
21	20241025	191800	9139525	1931	1931	1931	1931	0
22	20241025	191700	9139525	1931	1931	1931	1931	0
23	20241025	191600	9139525	1931	1931	1931	1931	0
24	20241025	191500	9139525	1931	1931	1931	1931	0
25	20241025	191400	9139525	1931	1931	1931	1931	0
26	20241025	191300	9139525	1931	1931	1931	1931	0
27	20241025	191200	9139525	1931	1931	1931	1931	0
28	20241025	191100	9139525	1931	1931	1931	1931	0
29	20241025	191000	9139525	1931	1931	1931	1931	0
30	20241025	190900	9139525	1931	1931	1931	1931	0
31	20241025	190800	9139525	1931	1931	1931	1931	0
32	20241025	190700	9139525	1931	1931	1931	1931	225
33	20241025	190600	9139525	1931	1931	1931	1931	0
34	20241025	190500	9139525	1931	1931	1931	1931	0
35	20241025	190400	9139525	1931	1931	1931	1931	0
36	20241025	190300	9139525	1931	1931	1931	1931	0
37	20241025	190200	9139525	1931	1931	1931	1931	0
38	20241025	190100	9139525	1931	1931	1931	1931	0
39	20241025	190000	9139525	1931	1931	1931	1931	0
40	20241025	185900	9139525	1931	1931	1931	1931	0
41	20241025	185800	9139525	1931	1931	1931	1931	0
42	20241025	185700	9139525	1931	1931	1931	1931	0
43	20241025	185600	9139525	1931	1931	1931	1931	0
44	20241025	185500	9139525	1931	1931	1931	1931	0
45	20241025	185400	9139525	1931	1931	1931	1931	0
46	20241025	185300	9139525	1931	1931	1931	1931	0
47	20241025	185200	9139525	1931	1931	1931	1931	0
48	20241025	185100	9139525	1931	1931	1931	1931	0
49	20241025	185000	9139525	1931	1931	1931	1931	0
50	20241025	184900	9139525	1931	1931	1931	1931	0
51	20241025	184800	9139525	1931	1931	1931	1931	0
52	20241025	184700	9139525	1931	1931	1931	1931	0
53	20241025	184600	9139525	1931	1931	1931	1931	0
54	20241025	184500	9139525	1931	1931	1931	1931	0
55	20241025	184400	9139525	1931	1931	1931	1931	0
56	20241025	184300	9139525	1931	1931	1931	1931	0
57	20241025	184200	9139525	1931	1931	1931	1931	0
58	20241025	184100	9139525	1931	1931	1931	1931	0
59	20241025	184000	9139525	1931	1931	1931	1931	0
60	20241025	183900	9139525	1931	1931	1931	1931	0
61	20241025	183800	9139525	1931	1931	1931	1931	0
62	20241025	183700	9139525	1931	1931	1931	1931	225
63	20241025	183600	9139525	1931	1931	1931	1931	0
64	20241025	183500	9139525	1931	1931	1931	1931	0
65	20241025	183400	9139525	1931	1931	1931	1931	0
66	20241025	183300	9139525	1931	1931	1931	1931	0
67	20241025	183200	9139525	1931	1931	1931	1931	0
68	20241025	183100	9139525	1931	1931	1931	1931	0
69	20241025	183000	9139525	1931	1931	1931	1931	0
70	20241025	182900	9139525	1931	1931	1931	1931	0
71	20241025	182800	9139525	1931	1931	1931	1931	0
72	20241025	182700	9139525	1931	1931	1931	1931	0
73	20241025	182600	9139525	1931	1931	1931	1931	0
74	20241025	182500	9139525	1931	1931	1931	1931	0
75	20241025	182400	9139525	1931	1931	1931	1931	0
76	20241025	182300	9139525	1931	1931	1931	1931	0
77	20241025	182200	9139525	1931	1931	1931	1931	0
78	20241025	182100	9139525	1931	1931	1931	1931	0
79	20241025	182000	9139525	1931	1931	1931	1931	0
80	20241025	181900	9139525	1931	1931	1931	1931	0
81	20241025	181800	9139525	1931	1931	1931	1931	0
82	20241025	181700	9139525	1931	1931	1931	1931	0
83	20241025	181600	9139525	1931	1931	1931	1931	0
84	20241025	181500	9139525	1931	1931	1931	1931	0
85	20241025	181400	9139525	1931	1931	1931	1931	0
86	20241025	181300	9139525	1931	1931	1931	1931	0
87	20241025	181200	9139525	1931	1931	1931	1931	0
88	20241025	181100	9139525	1931	1931	1931	1931	0
89	20241025	181000	9139525	1931	1931	1931	1931	0
90	20241025	180900	9139525	1931	1931	1931	1931	0
91	20241025	180800	9139525	1931	1931	1931	1931	0
92	20241025	180700	9139525	1931	1931	1931	1931	225
93	20241025	180600	9139525	1931	1931	1931	1931	0
94	20241025	180500	9139525	1931	1931	1931	1931	0
95	20241025	180400	9139525	1931	1931	1931	1931	0
96	20241025	180300	9139525	1931	1931	1931	1931	0
97	20241025	180200	9139525	1931	1931	1931	1931	0
98	20241025	180100	9139525	1931	1931	1931	1931	0
99	20241025	180000	9139525	1931	1931	1931	1931	0
100	20241025	175900	9139525	1931	1931	1931	1931	0
101	20241025	175800	9139525	1931	1931	1931	1931	0
102	20241025	175700	9139525	1931	1931	1931	1931	0
103	20241025	175600	9139525	1931	1931	1931	1931	0
104	20241025	175500	9139525	1931	1931	1931	1931	0
105	20241025	175400	9139525	1931	1931	1931	1931	0
106	20241025	175300	9139525	1931	1931	1931	1931	0
107	20241025	175200	9139525	1931	1931	1931	1931	0
108	20241025	175100	9139525	1931	1931	1931	1931	0
109	20241025	175000	9139525	1931	1931	1931	1931	0
110	20241025	174900	9139525	1931	1931	1931	1931	0
111	20241025	174800	9139525	1931	1931	1931	1931	0
112	20241025	174700	9139525	1931	1931	1931	1931	0
113	20241025	174600	9139525	1931	1931	1931	1931	0
114	20241025	174500	9139525	1931	1931	1931	1931	0
115	20241025	174400	9139525	1931	1931	1931	1931	0
116	20241025	174300	9139525	1931	1931	1931	1931	0
117	20241025	174200	9139525	1931	1931	1931	1931	0
118	20241025	174100	9139525	1931	1931	1931	1931	0
119	20241025	174000	9139525	1931	1931	1931	1931	0
120	20241025	173900	9139525	1931	1931	1931	1931	0
121	20241025	173800	9139525	1931	1931	1931	1931	0
122	20241025	173700	9139525	1931	1931	1931	1931	225
123	20241025	173600	9139525	1931	1931	1931	1931	0
124	20241025	173500	9139525	1931	1931	1931	1931	0
125	20241025	173400	9139525	1931	1931	1931	1931	0
126	20241025	173300	9139525	1931	1931	1931	1931	0
127	20241025	173200	9139525	1931	1931	1931	1931	0
128	20241025	173100	9139525	1931	1931	1931	1931	0
129	20241025	173000	9139525	1931	1931	1931	1931	0
130	20241025	172900	9139525	1931	1931	1931	1931	0
131	20241025	172800	9139525	1931	1931	1931	1931	0
132	20241025	172700	9139525	1931	1931	1931	1931	0
133	20241025	172600	9139525	1931	1931	1931	1931	0
134	20241025	172500	9139525	1931	1931	1931	1931	0
135	20241025	172400	9139525	1931	1931	1931	1931	0
136	20241025	172300	9139525	1931	1931	1931	1931	0
137	20241025	172200	9139525	1931	1931	1931	1931	0
138	20241025	172100	9139525	1931	1931	1931	1931	0
139	20241025	172000	9139525	1931	1931	1931	1931	0
140	20241025	171900	9139525	1931	1931	1931	1931	0
141	20241025	171800	9139525	1931	1931	1931	1931	0
142	20241025	171700	9139525	1931	1931	1931	1931	0
143	20241025	171600	9139525	1931	1931	1931	1931	0
144	20241025	171500	9139525	1931	1931	1931	1931	0
145	20241025	171400	9139525	1931	1931	1931	1931	0
146	20241025	171300	9139525	1931	1931	1931	1931	0
147	20241025	171200	9139525	1931	1931	1931	1931	0
148	20241025	171100	9139525	1931	1931	1931	1931	0
149	20241025	171000	9139525	1931	1931	1931	1931	0
150	20241025	170900	9139525	1931	1931	1931	1931	0
151	20241025	170800	9139525	1931	1931	1931	1931	0
152	20241025	170700	9139525	1931	1931	1931	1931	225
153	20241025	170600	9139525	1931	1931	1931	1931	0
154	20241025	170500	9139525	1931	1931	1931	1931	0
155	20241025	170400	9139525	1931	1931	1931	1931	0
156	20241025	170300	9139525	1931	1931	1931	1931	0
157	20241025	170200	9139525	1931	1931	1931	1931	0
158	20241025	170100	9139525	1931	1931	1931	1931	0
159	20241025	170000	9139525	1931	1931	1931	1931	0
160	20241025	165900	9139525	1931	1931	1931	1931	0
161	20241025	165800	9139525	1931	1931	1931	1931	0
162	20241025	165700	9139525	1931	1931	1931	1931	0
163	20241025	165600	9139525	1931	1931	1931	1931	0
164	20241025	165500	9139525	1931	1931	1931	1931	0
165	20241025	165400	9139525	1931	1931	1931	1931	0
166	20241025	165300	9139525	1931	1931	1931	1931	0
167	20241025	165200	9139525	1931	1931	1931	1931	0
168	20241025	165100	9139525	1931	1931	1931	1931	0
169	20241025	165000	9139525	1931	1931	1931	1931	0
170	20241025	164900	9139525	1931	1931	1931	1931	0
171	20241025	164800	9139525	1931	1931	1931	1931	0
172	20241025	164700	9139525	1931	1931	1931	1931	0
173	20241025	164600	9139525	1931	1931	1931	1931	0
174	20241025	164500	9139525	1931	1931	1931	1931	0
175	20241025	164400	9139525	1931	1931	1931	1931	0
176	20241025	164300	9139525	1931	1931	1931	1931	0
177	20241025	164200	9139525	1931	1931	1931	1931	0
178	20241025	164100	9139525	1931	1931	1931	1931	0
179	20241025	164000	9139525	1931	1931	1931	1931	0
180	20241025	163900	9139525	1931	1931	1931	1931	0
181	20241025	163800	9139525	1931	1931	1931	1931	0
182	20241025	163700	9139525	1931	1931	1931	1931	225
183	20241025	163600	9139525	1931	1931	1931	1931	0
184	20241025	163500	9139525	1931	1931	1931	1931	0
185	20241025	163400	9139525	1931	1931	1931	1931	0
186	20241025	163300	9139525	1931	1931	1931	1931	0
187	20241025	163200	9139525	1931	1931	1931	1931	0
188	20241025	163100	9139525	1931	1931	1931	1931	0
189	20241025	163000	9139525	1931	1931	1931	1931	0
190	20241025	162900	9139525	1931	1931	1931	1931	0
191	20241025	162800	9139525	1931	1931	1931	1931	0
192	20241025	162700	9139525	1931	1931	1931	1931	0
193	20241025	162600	9139525	1931	1931	1931	1931	0
194	20241025	162500	9139525	1931	1931	1931	1931	0
195	20241025	162400	9139525	1931	1931	1931	1931	0
196	20241025	162300	9139525	1931	1931	1931	1931	0
197	20241025	162200	9139525	1931	1931	1931	1931	0
198	20241025	162100	9139525	1931	1931	1931	1931	0
199	20241025	162000	9139525	1931	1931	1931	1931	0
200	20241025	161900	9139525	1931	1931	1931	1931	0
201	20241025	161800	9139525	1931	1931	1931	1931	0
202	20241025	161700	9139525	1931	1931	1931	1931	0
203	20241025	161600	9139525	1931	1931	1931	1931	0
204	20241025	161500	9139525	1931	1931	1931	1931	0
205	20241025	161400	9139525	1931	1931	1931	1931	0
206	20241025	161300	9139525	1931	1931	1931	1931	0
207	20241025	161200	9139525	1931	1931	1931	1931	0
208	20241025	161100	9139525	1931	1931	1931	1931	0
209	20241025	161000	9139525	1931	1931	1931	1931	0
210	20241025	160900	9139525	1931	1931	1931	1931	0
211	20241025	160800	9139525	1931	1931	1931	1931	0
212	20241025	160700	9139525	1931	1931	1931	1931	225
213	20241025	160600	9139525	1931	1931	1931	1931	0
214	20241025	160500	9139525	1931	1931	1931	1931	0
215	20241025	160400	9139525	1931	1931	1931	1931	0
216	20241025	160300	9139525	1931	1931	1931	1931	0
217	20241025	160200	9139525	1931	1931	1931	1931	0
218	20241025	160100	9139525	1931	1931	1931	1931	0
219	20241025	160000	9139525	1931	1931	1931	1931	0
220	20241025	155900	9139525	1931	1931	1931	1931	0
221	20241025	155800	9139525	1931	1931	1931	1931	0
222	20241025	155700	9139525	1931	1931	1931	1931	0
223	20241025	155600	9139525	1931	1931	1931	1931	0
224	20241025	155500	9139525	1931	1931	1931	1931	0
225	20241025	155400	9139525	1931	1931	1931	1931	0
226	20241025	155300	9139525	1931	1931	1931	1931	0
227	20241025	155200	9139525	1931	1931	1931	1931	0
228	20241025	155100	9139525	1931	1931	1931	1931	0
229	20241025	155000	9139525	1931	1931	1931	1931	0
230	20241025	154900	9139525	1931	1931	1931	1931	0
231	20241025	154800	9139525	1931	1931	1931	1931	0
232	20241025	154700	9139525	1931	1931	1931	1931	0
233	20241025	154600	9139525	1931	1931	1931	1931	0
234	20241025	154500	9139525	1931	1931	1931	1931	0
235	20241025	154400	9139525	1931	1931	1931	1931	0
236	20241025	154300	9139525	1931	1931	1931	1931	0
237	20241025	154200	9139525	1931	1931	1931	1931	0
238	20241025	154100	9139525	1931	1931	1931	1931	0
239	20241025	154000	9139525	1931	1931	1931	1931	0
240	20241025	153900	9139525	1931	1931	1931	1931	0
241	20241025	153800	9139525	1931	1931	1931	1931	0
242	20241025	153700	9139525	1931	1931	1931	1931	225
243	20241025	153600	9139525	1931	1931	1931	1931	0
244	20241025	153500	9139525	1931	1931	1931	1931	0
245	20241025	153400	9139525	1931	1931	1931	1931	0
246	20241025	153300	9139525	1931	1931	1931	1931	0
247	20241025	153200	9139525	1931	1931	1931	1931	0
248	20241025	153100	9139525	1931	1931	1931	1931	0
249	20241025	153000	9139525	1931	1931	1931	1931	225
250	20241025	152900	8705050	1931	1931	1931	1931	0
251	20241025	152800	8705050	1931	1931	1931	1931	0
252	20241025	152700	8705050	1931	1931	1931	1931	0
253	20241025	152600	8705050	1931	1931	1931	1931	0
254	20241025	152500	8705050	1931	1931	1931	1931	0
255	20241025	152400	8705050	1931	1931	1931	1931	0
256	20241025	152300	8705050	1931	1931	1931	1931	0
257	20241025	152200	8705050	1931	1931	1931	1931	0
258	20241025	152100	8705050	1931	1931	1931	1931	0
259	20241025	152000	8705050	1931	1931	1931	1931	0
260	20241025	151900	8705050	1931	1931	1931	1931	66
261	20241025	151800	8577604	1932	1932	1932	1932	156
262	20241025	151700	8276212	1943	1943	1943	1943	0
263	20241025	151600	8276212	1943	1943	1943	1943	0
264	20241025	151500	8276212	1943	1943	1943	1943	0
265	20241025	151400	8276212	1943	1943	1943	1943	0
266	20241025	151300	8276212	1943	1943	1943	1943	0
267	20241025	151200	8276212	1943	1943	1943	1943	0
268	20241025	151100	8276212	1943	1943	1943	1943	0
269	20241025	151000	8276212	1943	1943	1943	1943	0
270	20241025	150900	8276212	1943	1943	1943	1943	0
271	20241025	150800	8276212	1943	1943	1943	1943	0
272	20241025	150700	8276212	1943	1943	1943	1943	0
273	20241025	150600	8276212	1943	1943	1943	1943	0
274	20241025	150500	8276212	1943	1943	1943	1943	0
275	20241025	150400	8276212	1943	1943	1943	1943	0
276	20241025	150300	8276212	1943	1943	1943	1943	0
277	20241025	150200	8276212	1943	1943	1943	1943	0
278	20241025	150100	8276212	1943	1943	1943	1943	0
279	20241025	150000	8276212	1943	1943	1943	1943	0
280	20241025	145900	8276212	1943	1943	1943	1943	0
281	20241025	145800	8276212	1943	1943	1943	1943	0
282	20241025	145700	8276212	1943	1943	1943	1943	0
283	20241025	145600	8276212	1943	1943	1943	1943	0
284	20241025	145500	8276212	1943	1943	1943	1943	0
285	20241025	145400	8276212	1943	1943	1943	1943	0
286	20241025	145300	8276212	1943	1943	1943	1943	0
287	20241025	145200	8276212	1943	1943	1943	1943	0
288	20241025	145100	8276212	1943	1943	1943	1943	0
289	20241025	145000	8276212	1943	1943	1943	1943	0
290	20241025	144900	8276212	1943	1943	1943	1943	0
291	20241025	144800	8276212	1943	1943	1943	1943	0
292	20241025	144700	8276212	1943	1943	1943	1943	0
293	20241025	144600	8276212	1943	1943	1943	1943	0
294	20241025	144500	8276212	1943	1943	1943	1943	0
295	20241025	144400	8276212	1943	1943	1943	1943	0
296	20241025	144300	8276212	1943	1943	1943	1943	0
297	20241025	144200	8276212	1943	1943	1943	1943	0
298	20241025	144100	8276212	1943	1943	1943	1943	0
299	20241025	144000	8276212	1943	1943	1943	1943	0
300	20241025	143900	8276212	1943	1943	1943	1943	0
301	20241025	143800	8276212	1943	1943	1943	1943	0
302	20241025	143700	8276212	1943	1943	1943	1943	0
303	20241025	143600	8276212	1943	1943	1943	1943	0
304	20241025	143500	8276212	1943	1943	1943	1943	0
305	20241025	143400	8276212	1943	1943	1943	1943	0
306	20241025	143300	8276212	1943	1943	1943	1943	0
307	20241025	143200	8276212	1943	1943	1943	1943	0
308	20241025	143100	8276212	1943	1943	1943	1943	0
309	20241025	143000	8276212	1943	1943	1943	1943	0
310	20241025	142900	8276212	1943	1943	1943	1943	0
311	20241025	142800	8276212	1943	1943	1943	1943	0
312	20241025	142700	8276212	1943	1943	1943	1943	0
313	20241025	142600	8276212	1943	1943	1943	1943	0
314	20241025	142500	8276212	1943	1943	1943	1943	0
315	20241025	142400	8276212	1943	1943	1943	1943	0
316	20241025	142300	8276212	1943	1943	1943	1943	0
317	20241025	142200	8276212	1943	1943	1943	1943	0
318	20241025	142100	8276212	1943	1943	1943	1943	0
319	20241025	142000	8276212	1943	1943	1943	1943	4
320	20241025	141900	8268440	1943	1943	1943	1943	0
321	20241025	141800	8268440	1943	1943	1943	1943	0
322	20241025	141700	8268440	1943	1943	1943	1943	0
323	20241025	141600	8268440	1943	1943	1943	1943	0
324	20241025	141500	8268440	1943	1943	1943	1943	0
325	20241025	141400	8268440	1943	1943	1943	1943	0
326	20241025	141300	8268440	1943	1943	1943	1943	0
327	20241025	141200	8268440	1943	1943	1943	1943	0
328	20241025	141100	8268440	1943	1943	1943	1943	0
329	20241025	141000	8268440	1943	1943	1943	1943	0
330	20241025	140900	8268440	1943	1943	1943	1943	0
331	20241025	140800	8268440	1943	1943	1943	1943	0
332	20241025	140700	8268440	1943	1943	1943	1943	0
333	20241025	140600	8268440	1943	1943	1943	1943	0
334	20241025	140500	8268440	1943	1943	1943	1943	0
335	20241025	140400	8268440	1943	1943	1943	1943	0
336	20241025	140300	8268440	1943	1943	1943	1943	0
337	20241025	140200	8268440	1943	1943	1943	1943	0
338	20241025	140100	8268440	1943	1943	1943	1943	0
339	20241025	140000	8268440	1943	1943	1943	1943	0
340	20241025	135900	8268440	1943	1943	1943	1943	0
341	20241025	135800	8268440	1943	1943	1943	1943	0
342	20241025	135700	8268440	1943	1943	1943	1943	0
343	20241025	135600	8268440	1943	1943	1943	1943	0
344	20241025	135500	8268440	1943	1943	1943	1943	0
345	20241025	135400	8268440	1943	1943	1943	1943	0
346	20241025	135300	8268440	1943	1943	1943	1943	0
347	20241025	135200	8268440	1943	1943	1943	1943	234
348	20241025	135100	7813778	1942	1942	1942	1942	25
349	20241025	135000	7765228	1944	1944	1944	1944	0
350	20241025	134900	7765228	1944	1944	1944	1944	0
351	20241025	134800	7765228	1944	1944	1944	1944	0
352	20241025	134700	7765228	1944	1944	1944	1944	0
353	20241025	134600	7765228	1944	1944	1944	1944	0
354	20241025	134500	7765228	1944	1944	1944	1944	0
355	20241025	134400	7765228	1944	1944	1944	1944	0
356	20241025	134300	7765228	1944	1944	1944	1944	0
357	20241025	134200	7765228	1944	1944	1944	1944	0
358	20241025	134100	7765228	1944	1944	1944	1944	0
359	20241025	134000	7765228	1944	1944	1944	1944	0
360	20241025	133900	7765228	1944	1944	1944	1944	0
361	20241025	133800	7765228	1944	1944	1944	1944	0
362	20241025	133700	7765228	1944	1944	1944	1944	0
363	20241025	133600	7765228	1944	1944	1944	1944	0
364	20241025	133500	7765228	1944	1944	1944	1944	0
365	20241025	133400	7765228	1944	1944	1944	1944	0
366	20241025	133300	7765228	1944	1944	1944	1944	0
367	20241025	133200	7765228	1944	1944	1944	1944	0
368	20241025	133100	7765228	1944	1944	1944	1944	0
369	20241025	133000	7765228	1944	1944	1944	1944	0
370	20241025	132900	7765228	1944	1944	1944	1944	0
371	20241025	132800	7765228	1944	1944	1944	1944	0
372	20241025	132700	7765228	1944	1944	1944	1944	0
373	20241025	132600	7765228	1944	1944	1944	1944	0
374	20241025	132500	7765228	1944	1944	1944	1944	0
375	20241025	132400	7765228	1944	1944	1944	1944	0
376	20241025	132300	7765228	1944	1944	1944	1944	0
377	20241025	132200	7765228	1944	1944	1944	1944	0
378	20241025	132100	7765228	1944	1944	1944	1944	0
379	20241025	132000	7765228	1944	1944	1944	1944	0
380	20241025	131900	7765228	1944	1944	1944	1944	0
381	20241025	131800	7765228	1944	1944	1944	1944	0
382	20241025	131700	7765228	1944	1944	1944	1944	0
383	20241025	131600	7765228	1944	1944	1944	1944	0
384	20241025	131500	7765228	1944	1944	1944	1944	0
385	20241025	131400	7765228	1944	1944	1944	1944	0
386	20241025	131300	7765228	1944	1944	1944	1944	0
387	20241025	131200	7765228	1944	1944	1944	1944	0
388	20241025	131100	7765228	1944	1944	1944	1944	0
389	20241025	131000	7765228	1944	1944	1944	1944	0
390	20241025	130900	7765228	1944	1944	1944	1944	1
391	20241025	130800	7763284	1930	1930	1930	1930	5
392	20241025	130700	7753634	1929	1929	1929	1929	0
393	20241025	130600	7753634	1929	1929	1929	1929	0
394	20241025	130500	7753634	1929	1929	1929	1929	61
395	20241025	130400	7635965	1926	1926	1926	1926	0
396	20241025	130300	7635965	1926	1926	1926	1926	0
397	20241025	130200	7635965	1926	1926	1926	1926	0
398	20241025	130100	7635965	1926	1926	1926	1926	0
399	20241025	130000	7635965	1926	1926	1926	1926	0
400	20241025	125900	7635965	1926	1926	1926	1926	0
401	20241025	125800	7635965	1926	1926	1926	1926	0
402	20241025	125700	7635965	1926	1926	1926	1926	0
403	20241025	125600	7635965	1926	1926	1926	1926	0
404	20241025	125500	7635965	1926	1926	1926	1926	0
405	20241025	125400	7635965	1926	1926	1926	1926	0
406	20241025	125300	7635965	1926	1926	1926	1926	0
407	20241025	125200	7635965	1926	1926	1926	1926	0
408	20241025	125100	7635965	1926	1926	1926	1926	0
409	20241025	125000	7635965	1926	1926	1926	1926	0
410	20241025	124900	7635965	1926	1926	1926	1926	0
411	20241025	124800	7635965	1926	1926	1926	1926	0
412	20241025	124700	7635965	1926	1926	1926	1926	0
413	20241025	124600	7635965	1926	1926	1926	1926	0
414	20241025	124500	7635965	1926	1926	1926	1926	0
415	20241025	124400	7635965	1926	1926	1926	1926	0
416	20241025	124300	7635965	1926	1926	1926	1926	0
417	20241025	124200	7635965	1926	1926	1926	1926	0
418	20241025	124100	7635965	1926	1926	1926	1926	0
419	20241025	124000	7635965	1926	1926	1926	1926	0
420	20241025	123900	7635965	1926	1926	1926	1926	0
421	20241025	123800	7635965	1926	1926	1926	1926	0
422	20241025	123700	7635965	1926	1926	1926	1926	0
423	20241025	123600	7635965	1926	1926	1926	1926	0
424	20241025	123500	7635965	1926	1926	1926	1926	0
425	20241025	123400	7635965	1926	1926	1926	1926	0
426	20241025	123300	7635965	1926	1926	1926	1926	0
427	20241025	123200	7635965	1926	1926	1926	1926	0
428	20241025	123100	7635965	1926	1926	1926	1926	0
429	20241025	123000	7635965	1926	1926	1926	1926	0
430	20241025	122900	7635965	1926	1926	1926	1926	0
431	20241025	122800	7635965	1926	1926	1926	1926	0
432	20241025	122700	7635965	1926	1926	1926	1926	0
433	20241025	122600	7635965	1926	1926	1926	1926	0
434	20241025	122500	7635965	1926	1926	1926	1926	0
435	20241025	122400	7635965	1926	1926	1926	1926	0
436	20241025	122300	7635965	1926	1926	1926	1926	0
437	20241025	122200	7635965	1926	1926	1926	1926	0
438	20241025	122100	7635965	1926	1926	1926	1926	0
439	20241025	122000	7635965	1926	1926	1926	1926	0
440	20241025	121900	7635965	1926	1926	1926	1926	0
441	20241025	121800	7635965	1926	1926	1926	1926	0
442	20241025	121700	7635965	1926	1926	1926	1926	0
443	20241025	121600	7635965	1926	1926	1926	1926	0
444	20241025	121500	7635965	1926	1926	1926	1926	0
445	20241025	121400	7635965	1926	1926	1926	1926	0
446	20241025	121300	7635965	1926	1926	1926	1926	0
447	20241025	121200	7635965	1926	1926	1926	1926	0
448	20241025	121100	7635965	1926	1926	1926	1926	0
449	20241025	121000	7635965	1926	1926	1926	1926	0
450	20241025	120900	7635965	1926	1926	1926	1926	0
451	20241025	120800	7635965	1926	1926	1926	1926	0
452	20241025	120700	7635965	1926	1926	1926	1926	0
453	20241025	120600	7635965	1926	1926	1926	1926	0
454	20241025	120500	7635965	1926	1926	1926	1926	0
455	20241025	120400	7635965	1926	1926	1926	1926	0
456	20241025	120300	7635965	1926	1926	1926	1926	0
457	20241025	120200	7635965	1926	1926	1926	1926	0
458	20241025	120100	7635965	1926	1926	1926	1926	0
459	20241025	120000	7635965	1926	1926	1926	1926	0
460	20241025	115900	7635965	1926	1926	1926	1926	0
461	20241025	115800	7635965	1926	1926	1926	1926	0
462	20241025	115700	7635965	1926	1926	1926	1926	0
463	20241025	115600	7635965	1926	1926	1926	1926	0
464	20241025	115500	7635965	1926	1926	1926	1926	0
465	20241025	115400	7635965	1926	1926	1926	1926	0
466	20241025	115300	7635965	1926	1926	1926	1926	0
467	20241025	115200	7635965	1926	1926	1926	1926	66
468	20241025	115100	7508849	1920	1920	1920	1920	0
469	20241025	115000	7508849	1920	1920	1920	1920	0
470	20241025	114900	7508849	1920	1920	1920	1920	0
471	20241025	114800	7508849	1920	1920	1920	1920	0
472	20241025	114700	7508849	1920	1920	1920	1920	0
473	20241025	114600	7508849	1920	1920	1920	1920	0
474	20241025	114500	7508849	1920	1920	1920	1920	0
475	20241025	114400	7508849	1920	1920	1920	1920	0
476	20241025	114300	7508849	1920	1920	1920	1920	0
477	20241025	114200	7508849	1920	1920	1920	1920	0
478	20241025	114100	7508849	1920	1920	1920	1920	0
479	20241025	114000	7508849	1920	1920	1920	1920	0
480	20241025	113900	7508849	1920	1920	1920	1920	0
481	20241025	113800	7508849	1920	1920	1920	1920	0
482	20241025	113700	7508849	1920	1920	1920	1920	0
483	20241025	113600	7508849	1920	1920	1920	1920	0
484	20241025	113500	7508849	1920	1920	1920	1920	0
485	20241025	113400	7508849	1920	1920	1920	1920	0
486	20241025	113300	7508849	1920	1920	1920	1920	0
487	20241025	113200	7508849	1920	1920	1920	1920	0
488	20241025	113100	7508849	1920	1920	1920	1920	0
489	20241025	113000	7508849	1920	1920	1920	1920	0
490	20241025	112900	7508849	1920	1920	1920	1920	0
491	20241025	112800	7508849	1920	1920	1920	1920	0
492	20241025	112700	7508849	1920	1920	1920	1920	0
493	20241025	112600	7508849	1920	1920	1920	1920	0
494	20241025	112500	7508849	1920	1920	1920	1920	0
495	20241025	112400	7508849	1920	1920	1920	1920	0
496	20241025	112300	7508849	1920	1920	1920	1920	0
497	20241025	112200	7508849	1920	1920	1920	1920	0
498	20241025	112100	7508849	1920	1920	1920	1920	0
499	20241025	112000	7508849	1920	1920	1920	1920	0
500	20241025	111900	7508849	1920	1920	1920	1920	0
501	20241025	111800	7508849	1920	1920	1920	1920	0
502	20241025	111700	7508849	1920	1920	1920	1920	190
503	20241025	111600	7144049	1920	1920	1920	1920	0
504	20241025	111500	7144049	1920	1920	1920	1920	0
505	20241025	111400	7144049	1920	1920	1920	1920	0
506	20241025	111300	7144049	1920	1920	1920	1920	0
507	20241025	111200	7144049	1920	1920	1920	1920	0
508	20241025	111100	7144049	1920	1920	1920	1920	0
509	20241025	111000	7144049	1920	1920	1920	1920	0
510	20241025	110900	7144049	1920	1920	1920	1920	0
511	20241025	110800	7144049	1920	1920	1920	1920	0
512	20241025	110700	7144049	1920	1920	1920	1920	0
513	20241025	110600	7144049	1920	1920	1920	1920	0
514	20241025	110500	7144049	1920	1920	1920	1920	0
515	20241025	110400	7144049	1920	1920	1920	1920	0
516	20241025	110300	7144049	1920	1920	1920	1920	0
517	20241025	110200	7144049	1920	1920	1920	1920	0
518	20241025	110100	7144049	1920	1920	1920	1920	0
519	20241025	110000	7144049	1920	1920	1920	1920	0
520	20241025	105900	7144049	1920	1920	1920	1920	0
521	20241025	105800	7144049	1920	1920	1920	1920	0
522	20241025	105700	7144049	1920	1920	1920	1920	0
523	20241025	105600	7144049	1920	1920	1920	1920	0
524	20241025	105500	7144049	1920	1920	1920	1920	0
525	20241025	105400	7144049	1920	1920	1920	1920	0
526	20241025	105300	7144049	1920	1920	1920	1920	0
527	20241025	105200	7144049	1920	1920	1920	1920	0
528	20241025	105100	7144049	1920	1920	1920	1920	152
529	20241025	105000	6852209	1920	1920	1920	1920	19
530	20241025	104900	6815729	1920	1920	1920	1920	10
531	20241025	104800	6796529	1920	1920	1920	1920	0
532	20241025	104700	6796529	1920	1920	1920	1920	0
533	20241025	104600	6796529	1920	1920	1920	1920	0
534	20241025	104500	6796529	1920	1932	1932	1920	329
535	20241025	104400	6161471	1933	1933	1933	1933	78
536	20241025	104300	6010697	1933	1933	1933	1933	0
537	20241025	104200	6010697	1933	1933	1933	1933	1
538	20241025	104100	6008764	1964	1964	1964	1964	0
539	20241025	104000	6008764	1964	1964	1964	1964	0
540	20241025	103900	6008764	1964	1964	1964	1964	0
541	20241025	103800	6008764	1964	1964	1964	1964	0
542	20241025	103700	6008764	1964	1964	1964	1964	10
543	20241025	103600	5989124	1938	1938	1938	1938	169
544	20241025	103500	5661602	1985	1985	1985	1985	0
545	20241025	103400	5661602	1985	1985	1985	1985	0
546	20241025	103300	5661602	1985	1985	1985	1985	2
547	20241025	103200	5657632	1985	1950	1985	1950	200
548	20241025	103100	5264260	1950	1943	1950	1943	24
549	20241025	103000	5217619	1943	1943	1943	1943	0
550	20241025	102900	5217619	1943	1943	1943	1943	0
551	20241025	102800	5217619	1943	1943	1943	1943	0
552	20241025	102700	5217619	1943	1943	1943	1943	0
553	20241025	102600	5217619	1943	1943	1943	1943	0
554	20241025	102500	5217619	1943	1943	1943	1943	0
555	20241025	102400	5217619	1943	1943	1943	1943	0
556	20241025	102300	5217619	1943	1943	1943	1943	0
557	20241025	102200	5217619	1943	1943	1943	1943	0
558	20241025	102100	5217619	1943	1943	1943	1943	0
559	20241025	102000	5217619	1943	1933	1943	1933	30
560	20241025	101900	5159571	1933	1933	1933	1933	0
561	20241025	101800	5159571	1933	1933	1933	1933	0
562	20241025	101700	5159571	1933	1933	1933	1933	400
563	20241025	101600	4386371	1930	1930	1930	1930	34
564	20241025	101500	4320751	1930	1930	1930	1930	0
565	20241025	101400	4320751	1930	1930	1930	1930	0
566	20241025	101300	4320751	1930	1930	1930	1930	345
567	20241025	101200	3654901	1930	1930	1930	1930	0
568	20241025	101100	3654901	1930	1930	1930	1930	0
569	20241025	101000	3654901	1930	1930	1930	1930	0
570	20241025	100900	3654901	1930	1930	1930	1930	0
571	20241025	100800	3654901	1930	1930	1930	1930	0
572	20241025	100700	3654901	1930	1930	1930	1930	0
573	20241025	100600	3654901	1930	1930	1930	1930	0
574	20241025	100500	3654901	1930	1930	1930	1930	0
575	20241025	100400	3654901	1930	1930	1930	1930	0
576	20241025	100300	3654901	1930	1930	1930	1930	0
577	20241025	100200	3654901	1930	1930	1930	1930	0
578	20241025	100100	3654901	1930	1930	1930	1930	0
579	20241025	100000	3654901	1930	1930	1930	1930	0
580	20241025	095900	3654901	1930	1930	1930	1930	5
581	20241025	095800	3645251	1933	1933	1933	1933	0
582	20241025	095700	3645251	1933	1933	1933	1933	0
583	20241025	095600	3645251	1933	1933	1933	1933	0
584	20241025	095500	3645251	1933	1933	1933	1933	0
585	20241025	095400	3645251	1933	1933	1933	1933	0
586	20241025	095300	3645251	1933	1933	1933	1933	0
587	20241025	095200	3645251	1933	1933	1933	1933	0
588	20241025	095100	3645251	1933	1933	1933	1933	0
589	20241025	095000	3645251	1933	1933	1933	1933	100
590	20241025	094900	3451951	1933	1933	1933	1933	0
591	20241025	094800	3451951	1933	1933	1933	1933	0
592	20241025	094700	3451951	1933	1933	1933	1933	0
593	20241025	094600	3451951	1933	1933	1933	1933	0
594	20241025	094500	3451951	1933	1933	1933	1933	0
595	20241025	094400	3451951	1933	1933	1933	1933	0
596	20241025	094300	3451951	1933	1933	1933	1933	2
597	20241025	094200	3448085	1933	1933	1933	1933	0
598	20241025	094100	3448085	1933	1933	1933	1933	0
599	20241025	094000	3448085	1933	1933	1933	1933	2
600	20241025	093900	3444219	1933	1933	1933	1933	0
601	20241025	093800	3444219	1933	1933	1933	1933	0
602	20241025	093700	3444219	1933	1933	1933	1933	0
603	20241025	093600	3444219	1933	1932	1933	1932	901
604	20241025	093500	1702596	1933	1933	1933	1933	0
605	20241025	093400	1702596	1933	1932	1933	1932	182
606	20241025	093300	1350792	1932	1932	1932	1932	0
607	20241025	093200	1350792	1932	1932	1932	1932	0
608	20241025	093100	1350792	1932	1932	1932	1932	0
609	20241025	093000	1350792	1932	1932	1932	1932	0
610	20241025	092900	1350792	1932	1932	1932	1932	0
611	20241025	092800	1350792	1932	1932	1932	1932	0
612	20241025	092700	1350792	1932	1932	1932	1932	0
613	20241025	092600	1350792	1932	1932	1932	1932	200
614	20241025	092500	964392	1932	1932	1932	1932	0
615	20241025	092400	964392	1932	1932	1932	1932	0
616	20241025	092300	964392	1932	1932	1932	1932	1
617	20241025	092200	962460	1932	1932	1932	1932	7
618	20241025	092100	948936	1930	1930	1930	1930	0
619	20241025	092000	948936	1930	1930	1930	1930	0
620	20241025	091900	948936	1930	1930	1930	1930	38
621	20241025	091800	875596	1930	1930	1930	1930	0
622	20241025	091700	875596	1930	1930	1930	1930	0
623	20241025	091600	875596	1930	1930	1930	1930	0
624	20241025	091500	875596	1930	1930	1930	1930	10
625	20241025	091400	856296	1930	1930	1930	1930	20
626	20241025	091300	817696	1930	1930	1930	1930	0
627	20241025	091200	817696	1930	1930	1930	1930	0
628	20241025	091100	817696	1930	1920	1930	1920	357
629	20241025	091000	128870	1928	1928	1928	1928	0
630	20241025	090900	128870	1928	1928	1928	1928	0
631	20241025	090800	128870	1928	1928	1928	1928	3
632	20241025	090700	123086	1929	1929	1929	1929	0
633	20241025	090600	123086	1929	1929	1929	1929	0
634	20241025	090500	123086	1929	1929	1929	1929	0
635	20241025	090400	123086	1929	1929	1929	1929	0
636	20241025	090300	123086	1929	1929	1929	1929	0
637	20241025	090200	123086	1929	1929	1929	1929	17
638	20241025	090100	90293	1929	1929	1929	1929	0
639	20241025	090000	90293	1929	1919	1929	1919	47