KissMeData/143210/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200900	27016121	1911	1911	1911	1911	247
3	20241025	200800	27016121	1911	1911	1911	1911	0
4	20241025	200700	27016121	1911	1911	1911	1911	0
5	20241025	200600	27016121	1911	1911	1911	1911	0
6	20241025	200500	27016121	1911	1911	1911	1911	0
7	20241025	200400	27016121	1911	1911	1911	1911	0
8	20241025	200300	27016121	1911	1911	1911	1911	0
9	20241025	200200	27016121	1911	1911	1911	1911	0
10	20241025	200100	27016121	1911	1911	1911	1911	0
11	20241025	200000	27016121	1911	1911	1911	1911	0
12	20241025	195900	27016121	1911	1911	1911	1911	0
13	20241025	195800	27016121	1911	1911	1911	1911	0
14	20241025	195700	27016121	1911	1911	1911	1911	0
15	20241025	195600	27016121	1911	1911	1911	1911	0
16	20241025	195500	27016121	1911	1911	1911	1911	0
17	20241025	195400	27016121	1911	1911	1911	1911	0
18	20241025	195300	27016121	1911	1911	1911	1911	0
19	20241025	195200	27016121	1911	1911	1911	1911	0
20	20241025	195100	27016121	1911	1911	1911	1911	0
21	20241025	195000	27016121	1911	1911	1911	1911	0
22	20241025	194900	27016121	1911	1911	1911	1911	0
23	20241025	194800	27016121	1911	1911	1911	1911	0
24	20241025	194700	27016121	1911	1911	1911	1911	0
25	20241025	194600	27016121	1911	1911	1911	1911	0
26	20241025	194500	27016121	1911	1911	1911	1911	0
27	20241025	194400	27016121	1911	1911	1911	1911	0
28	20241025	194300	27016121	1911	1911	1911	1911	0
29	20241025	194200	27016121	1911	1911	1911	1911	0
30	20241025	194100	27016121	1911	1911	1911	1911	0
31	20241025	194000	27016121	1911	1911	1911	1911	0
32	20241025	193900	27016121	1911	1911	1911	1911	247
33	20241025	193800	27016121	1911	1911	1911	1911	0
34	20241025	193700	27016121	1911	1911	1911	1911	0
35	20241025	193600	27016121	1911	1911	1911	1911	0
36	20241025	193500	27016121	1911	1911	1911	1911	0
37	20241025	193400	27016121	1911	1911	1911	1911	0
38	20241025	193300	27016121	1911	1911	1911	1911	0
39	20241025	193200	27016121	1911	1911	1911	1911	0
40	20241025	193100	27016121	1911	1911	1911	1911	0
41	20241025	193000	27016121	1911	1911	1911	1911	0
42	20241025	192900	27016121	1911	1911	1911	1911	0
43	20241025	192800	27016121	1911	1911	1911	1911	0
44	20241025	192700	27016121	1911	1911	1911	1911	0
45	20241025	192600	27016121	1911	1911	1911	1911	0
46	20241025	192500	27016121	1911	1911	1911	1911	0
47	20241025	192400	27016121	1911	1911	1911	1911	0
48	20241025	192300	27016121	1911	1911	1911	1911	0
49	20241025	192200	27016121	1911	1911	1911	1911	0
50	20241025	192100	27016121	1911	1911	1911	1911	0
51	20241025	192000	27016121	1911	1911	1911	1911	0
52	20241025	191900	27016121	1911	1911	1911	1911	0
53	20241025	191800	27016121	1911	1911	1911	1911	0
54	20241025	191700	27016121	1911	1911	1911	1911	0
55	20241025	191600	27016121	1911	1911	1911	1911	0
56	20241025	191500	27016121	1911	1911	1911	1911	0
57	20241025	191400	27016121	1911	1911	1911	1911	0
58	20241025	191300	27016121	1911	1911	1911	1911	0
59	20241025	191200	27016121	1911	1911	1911	1911	0
60	20241025	191100	27016121	1911	1911	1911	1911	0
61	20241025	191000	27016121	1911	1911	1911	1911	0
62	20241025	190900	27016121	1911	1911	1911	1911	247
63	20241025	190800	27016121	1911	1911	1911	1911	0
64	20241025	190700	27016121	1911	1911	1911	1911	0
65	20241025	190600	27016121	1911	1911	1911	1911	0
66	20241025	190500	27016121	1911	1911	1911	1911	0
67	20241025	190400	27016121	1911	1911	1911	1911	0
68	20241025	190300	27016121	1911	1911	1911	1911	0
69	20241025	190200	27016121	1911	1911	1911	1911	0
70	20241025	190100	27016121	1911	1911	1911	1911	0
71	20241025	190000	27016121	1911	1911	1911	1911	0
72	20241025	185900	27016121	1911	1911	1911	1911	0
73	20241025	185800	27016121	1911	1911	1911	1911	0
74	20241025	185700	27016121	1911	1911	1911	1911	0
75	20241025	185600	27016121	1911	1911	1911	1911	0
76	20241025	185500	27016121	1911	1911	1911	1911	0
77	20241025	185400	27016121	1911	1911	1911	1911	0
78	20241025	185300	27016121	1911	1911	1911	1911	0
79	20241025	185200	27016121	1911	1911	1911	1911	0
80	20241025	185100	27016121	1911	1911	1911	1911	0
81	20241025	185000	27016121	1911	1911	1911	1911	0
82	20241025	184900	27016121	1911	1911	1911	1911	0
83	20241025	184800	27016121	1911	1911	1911	1911	0
84	20241025	184700	27016121	1911	1911	1911	1911	0
85	20241025	184600	27016121	1911	1911	1911	1911	0
86	20241025	184500	27016121	1911	1911	1911	1911	0
87	20241025	184400	27016121	1911	1911	1911	1911	0
88	20241025	184300	27016121	1911	1911	1911	1911	0
89	20241025	184200	27016121	1911	1911	1911	1911	0
90	20241025	184100	27016121	1911	1911	1911	1911	0
91	20241025	184000	27016121	1911	1911	1911	1911	0
92	20241025	183900	27016121	1911	1911	1911	1911	247
93	20241025	183800	27016121	1911	1911	1911	1911	0
94	20241025	183700	27016121	1911	1911	1911	1911	0
95	20241025	183600	27016121	1911	1911	1911	1911	0
96	20241025	183500	27016121	1911	1911	1911	1911	0
97	20241025	183400	27016121	1911	1911	1911	1911	0
98	20241025	183300	27016121	1911	1911	1911	1911	0
99	20241025	183200	27016121	1911	1911	1911	1911	0
100	20241025	183100	27016121	1911	1911	1911	1911	0
101	20241025	183000	27016121	1911	1911	1911	1911	0
102	20241025	182900	27016121	1911	1911	1911	1911	0
103	20241025	182800	27016121	1911	1911	1911	1911	0
104	20241025	182700	27016121	1911	1911	1911	1911	0
105	20241025	182600	27016121	1911	1911	1911	1911	0
106	20241025	182500	27016121	1911	1911	1911	1911	0
107	20241025	182400	27016121	1911	1911	1911	1911	0
108	20241025	182300	27016121	1911	1911	1911	1911	0
109	20241025	182200	27016121	1911	1911	1911	1911	0
110	20241025	182100	27016121	1911	1911	1911	1911	0
111	20241025	182000	27016121	1911	1911	1911	1911	0
112	20241025	181900	27016121	1911	1911	1911	1911	0
113	20241025	181800	27016121	1911	1911	1911	1911	0
114	20241025	181700	27016121	1911	1911	1911	1911	0
115	20241025	181600	27016121	1911	1911	1911	1911	0
116	20241025	181500	27016121	1911	1911	1911	1911	0
117	20241025	181400	27016121	1911	1911	1911	1911	0
118	20241025	181300	27016121	1911	1911	1911	1911	0
119	20241025	181200	27016121	1911	1911	1911	1911	0
120	20241025	181100	27016121	1911	1911	1911	1911	0
121	20241025	181000	27016121	1911	1911	1911	1911	0
122	20241025	180900	27016121	1911	1911	1911	1911	247
123	20241025	180800	27016121	1911	1911	1911	1911	0
124	20241025	180700	27016121	1911	1911	1911	1911	0
125	20241025	180600	27016121	1911	1911	1911	1911	0
126	20241025	180500	27016121	1911	1911	1911	1911	0
127	20241025	180400	27016121	1911	1911	1911	1911	0
128	20241025	180300	27016121	1911	1911	1911	1911	0
129	20241025	180200	27016121	1911	1911	1911	1911	0
130	20241025	180100	27016121	1911	1911	1911	1911	0
131	20241025	180000	27016121	1911	1911	1911	1911	0
132	20241025	175900	27016121	1911	1911	1911	1911	0
133	20241025	175800	27016121	1911	1911	1911	1911	0
134	20241025	175700	27016121	1911	1911	1911	1911	0
135	20241025	175600	27016121	1911	1911	1911	1911	0
136	20241025	175500	27016121	1911	1911	1911	1911	0
137	20241025	175400	27016121	1911	1911	1911	1911	0
138	20241025	175300	27016121	1911	1911	1911	1911	0
139	20241025	175200	27016121	1911	1911	1911	1911	0
140	20241025	175100	27016121	1911	1911	1911	1911	0
141	20241025	175000	27016121	1911	1911	1911	1911	0
142	20241025	174900	27016121	1911	1911	1911	1911	0
143	20241025	174800	27016121	1911	1911	1911	1911	0
144	20241025	174700	27016121	1911	1911	1911	1911	0
145	20241025	174600	27016121	1911	1911	1911	1911	0
146	20241025	174500	27016121	1911	1911	1911	1911	0
147	20241025	174400	27016121	1911	1911	1911	1911	0
148	20241025	174300	27016121	1911	1911	1911	1911	0
149	20241025	174200	27016121	1911	1911	1911	1911	0
150	20241025	174100	27016121	1911	1911	1911	1911	0
151	20241025	174000	27016121	1911	1911	1911	1911	0
152	20241025	173900	27016121	1911	1911	1911	1911	247
153	20241025	173800	27016121	1911	1911	1911	1911	0
154	20241025	173700	27016121	1911	1911	1911	1911	0
155	20241025	173600	27016121	1911	1911	1911	1911	0
156	20241025	173500	27016121	1911	1911	1911	1911	0
157	20241025	173400	27016121	1911	1911	1911	1911	0
158	20241025	173300	27016121	1911	1911	1911	1911	0
159	20241025	173200	27016121	1911	1911	1911	1911	0
160	20241025	173100	27016121	1911	1911	1911	1911	0
161	20241025	173000	27016121	1911	1911	1911	1911	0
162	20241025	172900	27016121	1911	1911	1911	1911	0
163	20241025	172800	27016121	1911	1911	1911	1911	0
164	20241025	172700	27016121	1911	1911	1911	1911	0
165	20241025	172600	27016121	1911	1911	1911	1911	0
166	20241025	172500	27016121	1911	1911	1911	1911	0
167	20241025	172400	27016121	1911	1911	1911	1911	0
168	20241025	172300	27016121	1911	1911	1911	1911	0
169	20241025	172200	27016121	1911	1911	1911	1911	0
170	20241025	172100	27016121	1911	1911	1911	1911	0
171	20241025	172000	27016121	1911	1911	1911	1911	0
172	20241025	171900	27016121	1911	1911	1911	1911	0
173	20241025	171800	27016121	1911	1911	1911	1911	0
174	20241025	171700	27016121	1911	1911	1911	1911	0
175	20241025	171600	27016121	1911	1911	1911	1911	0
176	20241025	171500	27016121	1911	1911	1911	1911	0
177	20241025	171400	27016121	1911	1911	1911	1911	0
178	20241025	171300	27016121	1911	1911	1911	1911	0
179	20241025	171200	27016121	1911	1911	1911	1911	0
180	20241025	171100	27016121	1911	1911	1911	1911	0
181	20241025	171000	27016121	1911	1911	1911	1911	0
182	20241025	170900	27016121	1911	1911	1911	1911	247
183	20241025	170800	27016121	1911	1911	1911	1911	0
184	20241025	170700	27016121	1911	1911	1911	1911	0
185	20241025	170600	27016121	1911	1911	1911	1911	0
186	20241025	170500	27016121	1911	1911	1911	1911	0
187	20241025	170400	27016121	1911	1911	1911	1911	0
188	20241025	170300	27016121	1911	1911	1911	1911	0
189	20241025	170200	27016121	1911	1911	1911	1911	0
190	20241025	170100	27016121	1911	1911	1911	1911	0
191	20241025	170000	27016121	1911	1911	1911	1911	0
192	20241025	165900	27016121	1911	1911	1911	1911	0
193	20241025	165800	27016121	1911	1911	1911	1911	0
194	20241025	165700	27016121	1911	1911	1911	1911	0
195	20241025	165600	27016121	1911	1911	1911	1911	0
196	20241025	165500	27016121	1911	1911	1911	1911	0
197	20241025	165400	27016121	1911	1911	1911	1911	0
198	20241025	165300	27016121	1911	1911	1911	1911	0
199	20241025	165200	27016121	1911	1911	1911	1911	0
200	20241025	165100	27016121	1911	1911	1911	1911	0
201	20241025	165000	27016121	1911	1911	1911	1911	0
202	20241025	164900	27016121	1911	1911	1911	1911	0
203	20241025	164800	27016121	1911	1911	1911	1911	0
204	20241025	164700	27016121	1911	1911	1911	1911	0
205	20241025	164600	27016121	1911	1911	1911	1911	0
206	20241025	164500	27016121	1911	1911	1911	1911	0
207	20241025	164400	27016121	1911	1911	1911	1911	0
208	20241025	164300	27016121	1911	1911	1911	1911	0
209	20241025	164200	27016121	1911	1911	1911	1911	0
210	20241025	164100	27016121	1911	1911	1911	1911	0
211	20241025	164000	27016121	1911	1911	1911	1911	0
212	20241025	163900	27016121	1911	1911	1911	1911	247
213	20241025	163800	27016121	1911	1911	1911	1911	0
214	20241025	163700	27016121	1911	1911	1911	1911	0
215	20241025	163600	27016121	1911	1911	1911	1911	0
216	20241025	163500	27016121	1911	1911	1911	1911	0
217	20241025	163400	27016121	1911	1911	1911	1911	0
218	20241025	163300	27016121	1911	1911	1911	1911	0
219	20241025	163200	27016121	1911	1911	1911	1911	0
220	20241025	163100	27016121	1911	1911	1911	1911	0
221	20241025	163000	27016121	1911	1911	1911	1911	0
222	20241025	162900	27016121	1911	1911	1911	1911	0
223	20241025	162800	27016121	1911	1911	1911	1911	0
224	20241025	162700	27016121	1911	1911	1911	1911	0
225	20241025	162600	27016121	1911	1911	1911	1911	0
226	20241025	162500	27016121	1911	1911	1911	1911	0
227	20241025	162400	27016121	1911	1911	1911	1911	0
228	20241025	162300	27016121	1911	1911	1911	1911	0
229	20241025	162200	27016121	1911	1911	1911	1911	0
230	20241025	162100	27016121	1911	1911	1911	1911	0
231	20241025	162000	27016121	1911	1911	1911	1911	0
232	20241025	161900	27016121	1911	1911	1911	1911	0
233	20241025	161800	27016121	1911	1911	1911	1911	0
234	20241025	161700	27016121	1911	1911	1911	1911	0
235	20241025	161600	27016121	1911	1911	1911	1911	0
236	20241025	161500	27016121	1911	1911	1911	1911	0
237	20241025	161400	27016121	1911	1911	1911	1911	0
238	20241025	161300	27016121	1911	1911	1911	1911	0
239	20241025	161200	27016121	1911	1911	1911	1911	0
240	20241025	161100	27016121	1911	1911	1911	1911	0
241	20241025	161000	27016121	1911	1911	1911	1911	0
242	20241025	160900	27016121	1911	1911	1911	1911	247
243	20241025	160800	27016121	1911	1911	1911	1911	0
244	20241025	160700	27016121	1911	1911	1911	1911	0
245	20241025	160600	27016121	1911	1911	1911	1911	0
246	20241025	160500	27016121	1911	1911	1911	1911	0
247	20241025	160400	27016121	1911	1911	1911	1911	0
248	20241025	160300	27016121	1911	1911	1911	1911	0
249	20241025	160200	27016121	1911	1911	1911	1911	0
250	20241025	160100	27016121	1911	1911	1911	1911	0
251	20241025	160000	27016121	1911	1911	1911	1911	0
252	20241025	155900	27016121	1911	1911	1911	1911	0
253	20241025	155800	27016121	1911	1911	1911	1911	0
254	20241025	155700	27016121	1911	1911	1911	1911	0
255	20241025	155600	27016121	1911	1911	1911	1911	0
256	20241025	155500	27016121	1911	1911	1911	1911	0
257	20241025	155400	27016121	1911	1911	1911	1911	0
258	20241025	155300	27016121	1911	1911	1911	1911	0
259	20241025	155200	27016121	1911	1911	1911	1911	0
260	20241025	155100	27016121	1911	1911	1911	1911	0
261	20241025	155000	27016121	1911	1911	1911	1911	0
262	20241025	154900	27016121	1911	1911	1911	1911	0
263	20241025	154800	27016121	1911	1911	1911	1911	0
264	20241025	154700	27016121	1911	1911	1911	1911	0
265	20241025	154600	27016121	1911	1911	1911	1911	0
266	20241025	154500	27016121	1911	1911	1911	1911	0
267	20241025	154400	27016121	1911	1911	1911	1911	0
268	20241025	154300	27016121	1911	1911	1911	1911	0
269	20241025	154200	27016121	1911	1911	1911	1911	0
270	20241025	154100	27016121	1911	1911	1911	1911	0
271	20241025	154000	27016121	1911	1911	1911	1911	0
272	20241025	153900	27016121	1911	1911	1911	1911	247
273	20241025	153800	27016121	1911	1911	1911	1911	0
274	20241025	153700	27016121	1911	1911	1911	1911	0
275	20241025	153600	27016121	1911	1911	1911	1911	0
276	20241025	153500	27016121	1911	1911	1911	1911	0
277	20241025	153400	27016121	1911	1911	1911	1911	0
278	20241025	153300	27016121	1911	1911	1911	1911	0
279	20241025	153200	27016121	1911	1911	1911	1911	0
280	20241025	153100	27016121	1911	1911	1911	1911	0
281	20241025	153000	27016121	1911	1911	1911	1911	247
282	20241025	152900	26544104	1916	1916	1916	1916	0
283	20241025	152800	26544104	1916	1916	1916	1916	0
284	20241025	152700	26544104	1916	1916	1916	1916	0
285	20241025	152600	26544104	1916	1916	1916	1916	0
286	20241025	152500	26544104	1916	1916	1916	1916	0
287	20241025	152400	26544104	1916	1916	1916	1916	0
288	20241025	152300	26544104	1916	1916	1916	1916	0
289	20241025	152200	26544104	1916	1916	1916	1916	0
290	20241025	152100	26544104	1916	1916	1916	1916	0
291	20241025	152000	26544104	1916	1916	1916	1916	0
292	20241025	151900	26544104	1916	1916	1916	1916	6
293	20241025	151800	26532608	1916	1916	1916	1916	0
294	20241025	151700	26532608	1916	1916	1916	1916	50
295	20241025	151600	26436808	1915	1915	1915	1915	1
296	20241025	151500	26434893	1915	1915	1915	1915	2
297	20241025	151400	26431063	1918	1918	1918	1918	0
298	20241025	151300	26431063	1918	1918	1918	1918	0
299	20241025	151200	26431063	1918	1918	1918	1918	2
300	20241025	151100	26427227	1918	1918	1918	1918	0
301	20241025	151000	26427227	1918	1918	1918	1918	0
302	20241025	150900	26427227	1918	1918	1918	1918	1
303	20241025	150800	26425309	1918	1918	1918	1917	10
304	20241025	150700	26406130	1918	1918	1918	1918	100
305	20241025	150600	26214330	1914	1914	1914	1914	5
306	20241025	150500	26204760	1913	1918	1918	1913	7
307	20241025	150400	26191339	1914	1914	1914	1914	1
308	20241025	150300	26189425	1915	1915	1915	1915	0
309	20241025	150200	26189425	1915	1915	1915	1915	0
310	20241025	150100	26189425	1915	1915	1915	1915	0
311	20241025	150000	26189425	1915	1915	1915	1915	1
312	20241025	145900	26187510	1920	1920	1920	1920	0
313	20241025	145800	26187510	1920	1920	1920	1920	0
314	20241025	145700	26187510	1920	1920	1920	1920	0
315	20241025	145600	26187510	1920	1920	1920	1920	0
316	20241025	145500	26187510	1920	1920	1920	1920	0
317	20241025	145400	26187510	1920	1920	1920	1920	0
318	20241025	145300	26187510	1920	1920	1920	1920	0
319	20241025	145200	26187510	1920	1920	1920	1920	0
320	20241025	145100	26187510	1920	1920	1920	1920	0
321	20241025	145000	26187510	1920	1920	1920	1920	0
322	20241025	144900	26187510	1920	1920	1920	1920	0
323	20241025	144800	26187510	1920	1920	1920	1920	0
324	20241025	144700	26187510	1920	1920	1920	1920	0
325	20241025	144600	26187510	1920	1920	1920	1920	0
326	20241025	144500	26187510	1920	1920	1920	1920	0
327	20241025	144400	26187510	1920	1920	1920	1920	0
328	20241025	144300	26187510	1920	1920	1920	1920	0
329	20241025	144200	26187510	1920	1920	1920	1920	0
330	20241025	144100	26187510	1920	1920	1920	1920	0
331	20241025	144000	26187510	1920	1920	1920	1920	0
332	20241025	143900	26187510	1920	1920	1920	1920	0
333	20241025	143800	26187510	1920	1920	1920	1920	0
334	20241025	143700	26187510	1920	1920	1920	1920	0
335	20241025	143600	26187510	1920	1920	1920	1920	0
336	20241025	143500	26187510	1920	1910	1920	1910	51
337	20241025	143400	26090090	1910	1910	1910	1910	0
338	20241025	143300	26090090	1910	1910	1910	1910	0
339	20241025	143200	26090090	1910	1910	1910	1910	0
340	20241025	143100	26090090	1910	1910	1910	1910	0
341	20241025	143000	26090090	1910	1910	1910	1910	0
342	20241025	142900	26090090	1910	1910	1910	1910	0
343	20241025	142800	26090090	1910	1910	1910	1910	0
344	20241025	142700	26090090	1910	1910	1910	1910	0
345	20241025	142600	26090090	1910	1910	1910	1910	0
346	20241025	142500	26090090	1910	1910	1910	1910	0
347	20241025	142400	26090090	1910	1910	1910	1910	0
348	20241025	142300	26090090	1910	1910	1910	1910	0
349	20241025	142200	26090090	1910	1910	1910	1910	0
350	20241025	142100	26090090	1910	1910	1910	1910	0
351	20241025	142000	26090090	1910	1910	1910	1910	0
352	20241025	141900	26090090	1910	1910	1910	1910	0
353	20241025	141800	26090090	1910	1910	1910	1910	0
354	20241025	141700	26090090	1910	1910	1910	1910	0
355	20241025	141600	26090090	1910	1910	1910	1910	0
356	20241025	141500	26090090	1910	1910	1910	1910	0
357	20241025	141400	26090090	1910	1910	1910	1910	0
358	20241025	141300	26090090	1910	1910	1910	1910	0
359	20241025	141200	26090090	1910	1910	1910	1910	0
360	20241025	141100	26090090	1910	1910	1910	1910	0
361	20241025	141000	26090090	1910	1910	1910	1910	0
362	20241025	140900	26090090	1910	1910	1910	1910	0
363	20241025	140800	26090090	1910	1910	1910	1910	0
364	20241025	140700	26090090	1910	1910	1910	1910	0
365	20241025	140600	26090090	1910	1910	1910	1910	0
366	20241025	140500	26090090	1910	1910	1910	1910	0
367	20241025	140400	26090090	1910	1910	1910	1909	361
368	20241025	140300	25400861	1909	1909	1909	1909	294
369	20241025	140200	24839615	1910	1910	1910	1910	1
370	20241025	140100	24837705	1910	1910	1910	1910	4
371	20241025	140000	24830065	1910	1910	1910	1910	29
372	20241025	135900	24774675	1910	1910	1910	1910	15
373	20241025	135800	24746025	1910	1910	1910	1910	14
374	20241025	135700	24719285	1910	1910	1910	1910	73
375	20241025	135600	24579855	1910	1910	1910	1910	0
376	20241025	135500	24579855	1910	1910	1910	1910	532
377	20241025	135400	23563735	1910	1910	1910	1910	0
378	20241025	135300	23563735	1910	1910	1910	1910	0
379	20241025	135200	23563735	1910	1910	1910	1910	0
380	20241025	135100	23563735	1910	1910	1910	1910	0
381	20241025	135000	23563735	1910	1910	1910	1910	0
382	20241025	134900	23563735	1910	1910	1910	1910	0
383	20241025	134800	23563735	1910	1910	1910	1910	0
384	20241025	134700	23563735	1910	1910	1910	1910	0
385	20241025	134600	23563735	1910	1910	1910	1910	0
386	20241025	134500	23563735	1910	1913	1913	1910	446
387	20241025	134400	22711633	1912	1912	1912	1912	0
388	20241025	134300	22711633	1912	1912	1912	1912	0
389	20241025	134200	22711633	1912	1912	1912	1912	0
390	20241025	134100	22711633	1912	1912	1912	1912	0
391	20241025	134000	22711633	1912	1912	1912	1912	0
392	20241025	133900	22711633	1912	1912	1912	1912	0
393	20241025	133800	22711633	1912	1912	1912	1912	136
394	20241025	133700	22451601	1912	1912	1912	1912	28
395	20241025	133600	22398065	1912	1912	1912	1912	0
396	20241025	133500	22398065	1912	1912	1912	1912	0
397	20241025	133400	22398065	1912	1912	1912	1912	0
398	20241025	133300	22398065	1912	1912	1912	1912	28
399	20241025	133200	22344529	1912	1912	1912	1912	28
400	20241025	133100	22290993	1912	1912	1912	1912	31
401	20241025	133000	22231721	1912	1912	1912	1912	111
402	20241025	132900	22019489	1912	1912	1912	1912	256
403	20241025	132800	21530017	1912	1912	1912	1912	0
404	20241025	132700	21530017	1912	1912	1912	1912	0
405	20241025	132600	21530017	1912	1912	1912	1912	2
406	20241025	132500	21526193	1910	1910	1910	1910	0
407	20241025	132400	21526193	1910	1910	1910	1910	0
408	20241025	132300	21526193	1910	1910	1910	1910	0
409	20241025	132200	21526193	1910	1911	1911	1910	222
410	20241025	132100	21102151	1912	1914	1914	1912	576
411	20241025	132000	20000321	1913	1913	1913	1913	0
412	20241025	131900	20000321	1913	1913	1913	1913	0
413	20241025	131800	20000321	1913	1913	1913	1913	0
414	20241025	131700	20000321	1913	1913	1913	1913	0
415	20241025	131600	20000321	1913	1913	1913	1913	0
416	20241025	131500	20000321	1913	1913	1913	1913	0
417	20241025	131400	20000321	1913	1913	1913	1913	0
418	20241025	131300	20000321	1913	1913	1913	1913	0
419	20241025	131200	20000321	1913	1913	1913	1913	0
420	20241025	131100	20000321	1913	1913	1913	1913	0
421	20241025	131000	20000321	1913	1913	1913	1913	0
422	20241025	130900	20000321	1913	1913	1913	1913	0
423	20241025	130800	20000321	1913	1913	1913	1913	0
424	20241025	130700	20000321	1913	1913	1913	1913	0
425	20241025	130600	20000321	1913	1913	1913	1913	0
426	20241025	130500	20000321	1913	1913	1913	1913	0
427	20241025	130400	20000321	1913	1913	1913	1913	0
428	20241025	130300	20000321	1913	1913	1913	1913	0
429	20241025	130200	20000321	1913	1913	1913	1913	0
430	20241025	130100	20000321	1913	1913	1913	1913	0
431	20241025	130000	20000321	1913	1913	1913	1913	0
432	20241025	125900	20000321	1913	1913	1913	1913	0
433	20241025	125800	20000321	1913	1913	1913	1913	0
434	20241025	125700	20000321	1913	1913	1913	1913	0
435	20241025	125600	20000321	1913	1913	1913	1913	0
436	20241025	125500	20000321	1913	1913	1913	1913	0
437	20241025	125400	20000321	1913	1913	1913	1913	0
438	20241025	125300	20000321	1913	1913	1913	1913	0
439	20241025	125200	20000321	1913	1913	1913	1913	0
440	20241025	125100	20000321	1913	1915	1915	1913	6
441	20241025	125000	19988836	1917	1938	1938	1917	12
442	20241025	124900	19965720	1940	1940	1940	1940	1
443	20241025	124800	19963780	1941	1941	1941	1941	0
444	20241025	124700	19963780	1941	1941	1941	1941	0
445	20241025	124600	19963780	1941	1941	1941	1941	0
446	20241025	124500	19963780	1941	1941	1941	1941	0
447	20241025	124400	19963780	1941	1941	1941	1941	0
448	20241025	124300	19963780	1941	1941	1941	1941	0
449	20241025	124200	19963780	1941	1941	1941	1941	0
450	20241025	124100	19963780	1941	1941	1941	1941	0
451	20241025	124000	19963780	1941	1941	1941	1941	0
452	20241025	123900	19963780	1941	1941	1941	1941	0
453	20241025	123800	19963780	1941	1941	1941	1941	0
454	20241025	123700	19963780	1941	1941	1941	1941	0
455	20241025	123600	19963780	1941	1941	1941	1941	0
456	20241025	123500	19963780	1941	1941	1941	1941	0
457	20241025	123400	19963780	1941	1946	1946	1941	327
458	20241025	123300	19327465	1946	1946	1946	1946	0
459	20241025	123200	19327465	1946	1946	1946	1946	0
460	20241025	123100	19327465	1946	1946	1946	1946	0
461	20241025	123000	19327465	1946	1946	1946	1946	0
462	20241025	122900	19327465	1946	1946	1946	1946	0
463	20241025	122800	19327465	1946	1946	1946	1946	0
464	20241025	122700	19327465	1946	1946	1946	1946	0
465	20241025	122600	19327465	1946	1946	1946	1946	0
466	20241025	122500	19327465	1946	1946	1946	1946	0
467	20241025	122400	19327465	1946	1946	1946	1946	0
468	20241025	122300	19327465	1946	1946	1946	1946	0
469	20241025	122200	19327465	1946	1946	1946	1946	0
470	20241025	122100	19327465	1946	1946	1946	1946	0
471	20241025	122000	19327465	1946	1946	1946	1946	0
472	20241025	121900	19327465	1946	1946	1946	1946	0
473	20241025	121800	19327465	1946	1946	1946	1946	0
474	20241025	121700	19327465	1946	1946	1946	1946	0
475	20241025	121600	19327465	1946	1946	1946	1946	0
476	20241025	121500	19327465	1946	1946	1946	1946	0
477	20241025	121400	19327465	1946	1946	1946	1946	0
478	20241025	121300	19327465	1946	1946	1946	1946	0
479	20241025	121200	19327465	1946	1946	1946	1946	0
480	20241025	121100	19327465	1946	1946	1946	1946	0
481	20241025	121000	19327465	1946	1946	1946	1946	0
482	20241025	120900	19327465	1946	1946	1946	1946	0
483	20241025	120800	19327465	1946	1946	1946	1946	0
484	20241025	120700	19327465	1946	1946	1946	1946	0
485	20241025	120600	19327465	1946	1946	1946	1946	0
486	20241025	120500	19327465	1946	1946	1946	1946	0
487	20241025	120400	19327465	1946	1946	1946	1946	0
488	20241025	120300	19327465	1946	1946	1946	1946	0
489	20241025	120200	19327465	1946	1946	1946	1946	0
490	20241025	120100	19327465	1946	1946	1946	1946	1
491	20241025	120000	19325519	1946	1946	1946	1946	0
492	20241025	115900	19325519	1946	1946	1946	1946	0
493	20241025	115800	19325519	1946	1946	1946	1946	0
494	20241025	115700	19325519	1946	1946	1946	1946	1
495	20241025	115600	19323573	1961	1961	1961	1961	0
496	20241025	115500	19323573	1961	1961	1961	1961	0
497	20241025	115400	19323573	1961	1961	1961	1961	0
498	20241025	115300	19323573	1961	1961	1961	1961	0
499	20241025	115200	19323573	1961	1961	1961	1961	0
500	20241025	115100	19323573	1961	1961	1961	1961	0
501	20241025	115000	19323573	1961	1961	1961	1961	0
502	20241025	114900	19323573	1961	1961	1961	1961	0
503	20241025	114800	19323573	1961	1961	1961	1961	1
504	20241025	114700	19321612	1962	1962	1962	1962	0
505	20241025	114600	19321612	1962	1962	1962	1962	0
506	20241025	114500	19321612	1962	1962	1962	1962	0
507	20241025	114400	19321612	1962	1962	1962	1962	0
508	20241025	114300	19321612	1962	1962	1962	1962	0
509	20241025	114200	19321612	1962	1962	1962	1962	0
510	20241025	114100	19321612	1962	1962	1962	1962	0
511	20241025	114000	19321612	1962	1962	1962	1962	0
512	20241025	113900	19321612	1962	1962	1962	1962	0
513	20241025	113800	19321612	1962	1962	1962	1962	0
514	20241025	113700	19321612	1962	1962	1962	1962	0
515	20241025	113600	19321612	1962	1962	1962	1962	0
516	20241025	113500	19321612	1962	1962	1962	1962	0
517	20241025	113400	19321612	1962	1962	1962	1962	0
518	20241025	113300	19321612	1962	1962	1962	1962	0
519	20241025	113200	19321612	1962	1943	1962	1943	5
520	20241025	113100	19311824	1944	1944	1944	1944	0
521	20241025	113000	19311824	1944	1944	1944	1944	0
522	20241025	112900	19311824	1944	1944	1944	1944	0
523	20241025	112800	19311824	1944	1944	1944	1944	0
524	20241025	112700	19311824	1944	1944	1944	1944	0
525	20241025	112600	19311824	1944	1944	1944	1944	0
526	20241025	112500	19311824	1944	1944	1944	1944	0
527	20241025	112400	19311824	1944	1944	1944	1944	0
528	20241025	112300	19311824	1944	1944	1944	1944	0
529	20241025	112200	19311824	1944	1944	1944	1944	0
530	20241025	112100	19311824	1944	1943	1944	1943	51
531	20241025	112000	19212690	1941	1941	1941	1941	0
532	20241025	111900	19212690	1941	1941	1941	1941	0
533	20241025	111800	19212690	1941	1941	1941	1941	0
534	20241025	111700	19212690	1941	1941	1941	1941	0
535	20241025	111600	19212690	1941	1941	1941	1941	0
536	20241025	111500	19212690	1941	1944	1944	1941	2
537	20241025	111400	19208805	1961	1961	1961	1961	0
538	20241025	111300	19208805	1961	1961	1961	1961	0
539	20241025	111200	19208805	1961	1961	1961	1961	0
540	20241025	111100	19208805	1961	1961	1961	1961	0
541	20241025	111000	19208805	1961	1961	1961	1961	0
542	20241025	110900	19208805	1961	1961	1961	1961	0
543	20241025	110800	19208805	1961	1961	1961	1961	0
544	20241025	110700	19208805	1961	1961	1961	1961	0
545	20241025	110600	19208805	1961	1961	1961	1961	0
546	20241025	110500	19208805	1961	1961	1961	1961	0
547	20241025	110400	19208805	1961	1961	1961	1961	0
548	20241025	110300	19208805	1961	1961	1961	1961	0
549	20241025	110200	19208805	1961	1961	1961	1961	0
550	20241025	110100	19208805	1961	1961	1961	1961	0
551	20241025	110000	19208805	1961	1961	1961	1961	0
552	20241025	105900	19208805	1961	1961	1961	1961	0
553	20241025	105800	19208805	1961	1961	1961	1961	0
554	20241025	105700	19208805	1961	1961	1961	1961	0
555	20241025	105600	19208805	1961	1961	1961	1961	0
556	20241025	105500	19208805	1961	1961	1961	1961	0
557	20241025	105400	19208805	1961	1961	1961	1961	0
558	20241025	105300	19208805	1961	1961	1961	1961	0
559	20241025	105200	19208805	1961	1961	1961	1961	10
560	20241025	105100	19189195	1961	1961	1961	1961	0
561	20241025	105000	19189195	1961	1961	1961	1961	0
562	20241025	104900	19189195	1961	1961	1961	1961	0
563	20241025	104800	19189195	1961	1961	1961	1961	0
564	20241025	104700	19189195	1961	1961	1961	1961	0
565	20241025	104600	19189195	1961	1961	1961	1961	0
566	20241025	104500	19189195	1961	1961	1961	1961	0
567	20241025	104400	19189195	1961	1961	1961	1961	0
568	20241025	104300	19189195	1961	1961	1961	1961	0
569	20241025	104200	19189195	1961	1961	1961	1961	0
570	20241025	104100	19189195	1961	1961	1961	1961	0
571	20241025	104000	19189195	1961	1961	1961	1961	0
572	20241025	103900	19189195	1961	1961	1961	1961	0
573	20241025	103800	19189195	1961	1961	1961	1961	0
574	20241025	103700	19189195	1961	1961	1961	1961	0
575	20241025	103600	19189195	1961	1961	1961	1961	0
576	20241025	103500	19189195	1961	1961	1961	1961	0
577	20241025	103400	19189195	1961	1961	1961	1961	0
578	20241025	103300	19189195	1961	1961	1961	1961	0
579	20241025	103200	19189195	1961	1961	1961	1961	0
580	20241025	103100	19189195	1961	1961	1961	1961	0
581	20241025	103000	19189195	1961	1961	1961	1961	0
582	20241025	102900	19189195	1961	1961	1961	1961	0
583	20241025	102800	19189195	1961	1961	1961	1961	0
584	20241025	102700	19189195	1961	1961	1961	1961	0
585	20241025	102600	19189195	1961	1961	1961	1961	0
586	20241025	102500	19189195	1961	1961	1961	1961	0
587	20241025	102400	19189195	1961	1961	1961	1961	0
588	20241025	102300	19189195	1961	1961	1961	1961	0
589	20241025	102200	19189195	1961	1961	1961	1961	0
590	20241025	102100	19189195	1961	1961	1961	1961	0
591	20241025	102000	19189195	1961	1961	1961	1961	0
592	20241025	101900	19189195	1961	1961	1961	1961	0
593	20241025	101800	19189195	1961	1961	1961	1961	0
594	20241025	101700	19189195	1961	1961	1961	1961	0
595	20241025	101600	19189195	1961	1961	1961	1961	0
596	20241025	101500	19189195	1961	1961	1961	1961	0
597	20241025	101400	19189195	1961	1961	1961	1961	0
598	20241025	101300	19189195	1961	1961	1961	1961	0
599	20241025	101200	19189195	1961	1961	1961	1961	0
600	20241025	101100	19189195	1961	1961	1961	1961	0
601	20241025	101000	19189195	1961	1961	1961	1961	400
602	20241025	100900	18404795	1962	1962	1962	1962	0
603	20241025	100800	18404795	1962	1962	1962	1962	0
604	20241025	100700	18404795	1962	1962	1962	1962	0
605	20241025	100600	18404795	1962	1962	1962	1962	0
606	20241025	100500	18404795	1962	1962	1962	1962	0
607	20241025	100400	18404795	1962	1963	1963	1962	2
608	20241025	100300	18400870	1964	1964	1964	1964	7
609	20241025	100200	18387122	1965	1965	1965	1965	0
610	20241025	100100	18387122	1965	1965	1965	1965	0
611	20241025	100000	18387122	1965	1965	1965	1965	0
612	20241025	095900	18387122	1965	1965	1965	1965	0
613	20241025	095800	18387122	1965	1941	1965	1941	13
614	20241025	095700	18361663	1944	1944	1944	1944	0
615	20241025	095600	18361663	1944	1944	1944	1944	0
616	20241025	095500	18361663	1944	1933	1964	1933	26
617	20241025	095400	18311016	1931	1931	1931	1931	1
618	20241025	095300	18309085	1944	1950	1950	1912	465
619	20241025	095200	17413330	1964	1964	1964	1964	0
620	20241025	095100	17413330	1964	1964	1964	1964	0
621	20241025	095000	17413330	1964	1964	1964	1964	0
622	20241025	094900	17413330	1964	1964	1964	1964	0
623	20241025	094800	17413330	1964	1964	1964	1964	0
624	20241025	094700	17413330	1964	1964	1964	1964	0
625	20241025	094600	17413330	1964	1964	1964	1964	7
626	20241025	094500	17399582	1968	1968	1968	1968	0
627	20241025	094400	17399582	1968	1968	1968	1968	0
628	20241025	094300	17399582	1968	1968	1968	1968	0
629	20241025	094200	17399582	1968	1968	1968	1968	0
630	20241025	094100	17399582	1968	1968	1968	1968	0
631	20241025	094000	17399582	1968	1968	1968	1968	0
632	20241025	093900	17399582	1968	1968	1968	1968	0
633	20241025	093800	17399582	1968	1968	1968	1968	0
634	20241025	093700	17399582	1968	1968	1968	1968	0
635	20241025	093600	17399582	1968	1968	1968	1968	0
636	20241025	093500	17399582	1968	1968	1968	1968	0
637	20241025	093400	17399582	1968	1953	1968	1949	990
638	20241025	093300	15470047	1953	1956	1956	1953	3
639	20241025	093200	15464185	1956	1956	1956	1956	0
640	20241025	093100	15464185	1956	1956	1956	1956	146
641	20241025	093000	15178609	1955	1956	1956	1955	1025
642	20241025	092900	13174733	1959	1959	1959	1958	1181
643	20241025	092800	10861722	1977	1977	1977	1977	0
644	20241025	092700	10861722	1977	1950	1977	1947	1729
645	20241025	092600	7488758	1953	1955	1955	1953	297
646	20241025	092500	6908125	1955	1963	1963	1955	270
647	20241025	092400	6379364	1963	1963	1963	1963	14
648	20241025	092300	6351882	1959	1959	1959	1959	0
649	20241025	092200	6351882	1959	1959	1959	1959	6
650	20241025	092100	6340128	1960	1965	1965	1960	3
651	20241025	092000	6334241	1983	1978	1983	1956	60
652	20241025	091900	6215820	1979	1981	1996	1979	674
653	20241025	091800	4877262	1993	1992	1993	1992	28
654	20241025	091700	4821468	1979	1993	1995	1979	305
655	20241025	091600	4213184	1992	1990	1995	1990	342
656	20241025	091500	3531719	1990	1980	1990	1980	181
657	20241025	091400	3172614	1980	1980	1980	1980	344
658	20241025	091300	2491494	1980	1980	1980	1980	3
659	20241025	091200	2485554	1980	1980	1980	1980	2
660	20241025	091100	2481594	1980	1979	1980	1979	15
661	20241025	091000	2451904	1980	1962	1980	1950	13
662	20241025	090900	2426374	1965	1965	1965	1965	1
663	20241025	090800	2424409	1985	1960	1985	1929	57
664	20241025	090700	2312856	1950	1956	1983	1940	418
665	20241025	090600	1498997	1959	1977	1980	1959	11
666	20241025	090500	1477352	1980	1980	1980	1980	0
667	20241025	090400	1477352	1980	1980	1980	1980	0
668	20241025	090300	1477352	1980	1980	1980	1980	0
669	20241025	090200	1477352	1980	1945	2000	1945	614
670	20241025	090100	266548	1944	1944	1944	1944	27
671	20241025	090000	214060	1946	1946	1946	1946	110