KissMeData/343090/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205500	6698948	1943	1943	1943	1943	60
3	20241025	205400	6698948	1943	1943	1943	1943	0
4	20241025	205300	6698948	1943	1943	1943	1943	0
5	20241025	205200	6698948	1943	1943	1943	1943	0
6	20241025	205100	6698948	1943	1943	1943	1943	0
7	20241025	205000	6698948	1943	1943	1943	1943	0
8	20241025	204900	6698948	1943	1943	1943	1943	0
9	20241025	204800	6698948	1943	1943	1943	1943	0
10	20241025	204700	6698948	1943	1943	1943	1943	0
11	20241025	204600	6698948	1943	1943	1943	1943	0
12	20241025	204500	6698948	1943	1943	1943	1943	0
13	20241025	204400	6698948	1943	1943	1943	1943	0
14	20241025	204300	6698948	1943	1943	1943	1943	0
15	20241025	204200	6698948	1943	1943	1943	1943	0
16	20241025	204100	6698948	1943	1943	1943	1943	0
17	20241025	204000	6698948	1943	1943	1943	1943	0
18	20241025	203900	6698948	1943	1943	1943	1943	0
19	20241025	203800	6698948	1943	1943	1943	1943	0
20	20241025	203700	6698948	1943	1943	1943	1943	0
21	20241025	203600	6698948	1943	1943	1943	1943	0
22	20241025	203500	6698948	1943	1943	1943	1943	0
23	20241025	203400	6698948	1943	1943	1943	1943	0
24	20241025	203300	6698948	1943	1943	1943	1943	0
25	20241025	203200	6698948	1943	1943	1943	1943	0
26	20241025	203100	6698948	1943	1943	1943	1943	0
27	20241025	203000	6698948	1943	1943	1943	1943	0
28	20241025	202900	6698948	1943	1943	1943	1943	0
29	20241025	202800	6698948	1943	1943	1943	1943	0
30	20241025	202700	6698948	1943	1943	1943	1943	0
31	20241025	202600	6698948	1943	1943	1943	1943	0
32	20241025	202500	6698948	1943	1943	1943	1943	60
33	20241025	202400	6698948	1943	1943	1943	1943	0
34	20241025	202300	6698948	1943	1943	1943	1943	0
35	20241025	202200	6698948	1943	1943	1943	1943	0
36	20241025	202100	6698948	1943	1943	1943	1943	0
37	20241025	202000	6698948	1943	1943	1943	1943	0
38	20241025	201900	6698948	1943	1943	1943	1943	0
39	20241025	201800	6698948	1943	1943	1943	1943	0
40	20241025	201700	6698948	1943	1943	1943	1943	0
41	20241025	201600	6698948	1943	1943	1943	1943	0
42	20241025	201500	6698948	1943	1943	1943	1943	0
43	20241025	201400	6698948	1943	1943	1943	1943	0
44	20241025	201300	6698948	1943	1943	1943	1943	0
45	20241025	201200	6698948	1943	1943	1943	1943	0
46	20241025	201100	6698948	1943	1943	1943	1943	0
47	20241025	201000	6698948	1943	1943	1943	1943	0
48	20241025	200900	6698948	1943	1943	1943	1943	0
49	20241025	200800	6698948	1943	1943	1943	1943	0
50	20241025	200700	6698948	1943	1943	1943	1943	0
51	20241025	200600	6698948	1943	1943	1943	1943	0
52	20241025	200500	6698948	1943	1943	1943	1943	0
53	20241025	200400	6698948	1943	1943	1943	1943	0
54	20241025	200300	6698948	1943	1943	1943	1943	0
55	20241025	200200	6698948	1943	1943	1943	1943	0
56	20241025	200100	6698948	1943	1943	1943	1943	0
57	20241025	200000	6698948	1943	1943	1943	1943	0
58	20241025	195900	6698948	1943	1943	1943	1943	0
59	20241025	195800	6698948	1943	1943	1943	1943	0
60	20241025	195700	6698948	1943	1943	1943	1943	0
61	20241025	195600	6698948	1943	1943	1943	1943	0
62	20241025	195500	6698948	1943	1943	1943	1943	60
63	20241025	195400	6698948	1943	1943	1943	1943	0
64	20241025	195300	6698948	1943	1943	1943	1943	0
65	20241025	195200	6698948	1943	1943	1943	1943	0
66	20241025	195100	6698948	1943	1943	1943	1943	0
67	20241025	195000	6698948	1943	1943	1943	1943	0
68	20241025	194900	6698948	1943	1943	1943	1943	0
69	20241025	194800	6698948	1943	1943	1943	1943	0
70	20241025	194700	6698948	1943	1943	1943	1943	0
71	20241025	194600	6698948	1943	1943	1943	1943	0
72	20241025	194500	6698948	1943	1943	1943	1943	0
73	20241025	194400	6698948	1943	1943	1943	1943	0
74	20241025	194300	6698948	1943	1943	1943	1943	0
75	20241025	194200	6698948	1943	1943	1943	1943	0
76	20241025	194100	6698948	1943	1943	1943	1943	0
77	20241025	194000	6698948	1943	1943	1943	1943	0
78	20241025	193900	6698948	1943	1943	1943	1943	0
79	20241025	193800	6698948	1943	1943	1943	1943	0
80	20241025	193700	6698948	1943	1943	1943	1943	0
81	20241025	193600	6698948	1943	1943	1943	1943	0
82	20241025	193500	6698948	1943	1943	1943	1943	0
83	20241025	193400	6698948	1943	1943	1943	1943	0
84	20241025	193300	6698948	1943	1943	1943	1943	0
85	20241025	193200	6698948	1943	1943	1943	1943	0
86	20241025	193100	6698948	1943	1943	1943	1943	0
87	20241025	193000	6698948	1943	1943	1943	1943	0
88	20241025	192900	6698948	1943	1943	1943	1943	0
89	20241025	192800	6698948	1943	1943	1943	1943	0
90	20241025	192700	6698948	1943	1943	1943	1943	0
91	20241025	192600	6698948	1943	1943	1943	1943	0
92	20241025	192500	6698948	1943	1943	1943	1943	60
93	20241025	192400	6698948	1943	1943	1943	1943	0
94	20241025	192300	6698948	1943	1943	1943	1943	0
95	20241025	192200	6698948	1943	1943	1943	1943	0
96	20241025	192100	6698948	1943	1943	1943	1943	0
97	20241025	192000	6698948	1943	1943	1943	1943	0
98	20241025	191900	6698948	1943	1943	1943	1943	0
99	20241025	191800	6698948	1943	1943	1943	1943	0
100	20241025	191700	6698948	1943	1943	1943	1943	0
101	20241025	191600	6698948	1943	1943	1943	1943	0
102	20241025	191500	6698948	1943	1943	1943	1943	0
103	20241025	191400	6698948	1943	1943	1943	1943	0
104	20241025	191300	6698948	1943	1943	1943	1943	0
105	20241025	191200	6698948	1943	1943	1943	1943	0
106	20241025	191100	6698948	1943	1943	1943	1943	0
107	20241025	191000	6698948	1943	1943	1943	1943	0
108	20241025	190900	6698948	1943	1943	1943	1943	0
109	20241025	190800	6698948	1943	1943	1943	1943	0
110	20241025	190700	6698948	1943	1943	1943	1943	0
111	20241025	190600	6698948	1943	1943	1943	1943	0
112	20241025	190500	6698948	1943	1943	1943	1943	0
113	20241025	190400	6698948	1943	1943	1943	1943	0
114	20241025	190300	6698948	1943	1943	1943	1943	0
115	20241025	190200	6698948	1943	1943	1943	1943	0
116	20241025	190100	6698948	1943	1943	1943	1943	0
117	20241025	190000	6698948	1943	1943	1943	1943	0
118	20241025	185900	6698948	1943	1943	1943	1943	0
119	20241025	185800	6698948	1943	1943	1943	1943	0
120	20241025	185700	6698948	1943	1943	1943	1943	0
121	20241025	185600	6698948	1943	1943	1943	1943	0
122	20241025	185500	6698948	1943	1943	1943	1943	60
123	20241025	185400	6698948	1943	1943	1943	1943	0
124	20241025	185300	6698948	1943	1943	1943	1943	0
125	20241025	185200	6698948	1943	1943	1943	1943	0
126	20241025	185100	6698948	1943	1943	1943	1943	0
127	20241025	185000	6698948	1943	1943	1943	1943	0
128	20241025	184900	6698948	1943	1943	1943	1943	0
129	20241025	184800	6698948	1943	1943	1943	1943	0
130	20241025	184700	6698948	1943	1943	1943	1943	0
131	20241025	184600	6698948	1943	1943	1943	1943	0
132	20241025	184500	6698948	1943	1943	1943	1943	0
133	20241025	184400	6698948	1943	1943	1943	1943	0
134	20241025	184300	6698948	1943	1943	1943	1943	0
135	20241025	184200	6698948	1943	1943	1943	1943	0
136	20241025	184100	6698948	1943	1943	1943	1943	0
137	20241025	184000	6698948	1943	1943	1943	1943	0
138	20241025	183900	6698948	1943	1943	1943	1943	0
139	20241025	183800	6698948	1943	1943	1943	1943	0
140	20241025	183700	6698948	1943	1943	1943	1943	0
141	20241025	183600	6698948	1943	1943	1943	1943	0
142	20241025	183500	6698948	1943	1943	1943	1943	0
143	20241025	183400	6698948	1943	1943	1943	1943	0
144	20241025	183300	6698948	1943	1943	1943	1943	0
145	20241025	183200	6698948	1943	1943	1943	1943	0
146	20241025	183100	6698948	1943	1943	1943	1943	0
147	20241025	183000	6698948	1943	1943	1943	1943	0
148	20241025	182900	6698948	1943	1943	1943	1943	0
149	20241025	182800	6698948	1943	1943	1943	1943	0
150	20241025	182700	6698948	1943	1943	1943	1943	0
151	20241025	182600	6698948	1943	1943	1943	1943	0
152	20241025	182500	6698948	1943	1943	1943	1943	60
153	20241025	182400	6698948	1943	1943	1943	1943	0
154	20241025	182300	6698948	1943	1943	1943	1943	0
155	20241025	182200	6698948	1943	1943	1943	1943	0
156	20241025	182100	6698948	1943	1943	1943	1943	0
157	20241025	182000	6698948	1943	1943	1943	1943	0
158	20241025	181900	6698948	1943	1943	1943	1943	0
159	20241025	181800	6698948	1943	1943	1943	1943	0
160	20241025	181700	6698948	1943	1943	1943	1943	0
161	20241025	181600	6698948	1943	1943	1943	1943	0
162	20241025	181500	6698948	1943	1943	1943	1943	0
163	20241025	181400	6698948	1943	1943	1943	1943	0
164	20241025	181300	6698948	1943	1943	1943	1943	0
165	20241025	181200	6698948	1943	1943	1943	1943	0
166	20241025	181100	6698948	1943	1943	1943	1943	0
167	20241025	181000	6698948	1943	1943	1943	1943	0
168	20241025	180900	6698948	1943	1943	1943	1943	0
169	20241025	180800	6698948	1943	1943	1943	1943	0
170	20241025	180700	6698948	1943	1943	1943	1943	0
171	20241025	180600	6698948	1943	1943	1943	1943	0
172	20241025	180500	6698948	1943	1943	1943	1943	0
173	20241025	180400	6698948	1943	1943	1943	1943	0
174	20241025	180300	6698948	1943	1943	1943	1943	0
175	20241025	180200	6698948	1943	1943	1943	1943	0
176	20241025	180100	6698948	1943	1943	1943	1943	0
177	20241025	180000	6698948	1943	1943	1943	1943	0
178	20241025	175900	6698948	1943	1943	1943	1943	0
179	20241025	175800	6698948	1943	1943	1943	1943	0
180	20241025	175700	6698948	1943	1943	1943	1943	0
181	20241025	175600	6698948	1943	1943	1943	1943	0
182	20241025	175500	6698948	1943	1943	1943	1943	60
183	20241025	175400	6698948	1943	1943	1943	1943	0
184	20241025	175300	6698948	1943	1943	1943	1943	0
185	20241025	175200	6698948	1943	1943	1943	1943	0
186	20241025	175100	6698948	1943	1943	1943	1943	0
187	20241025	175000	6698948	1943	1943	1943	1943	0
188	20241025	174900	6698948	1943	1943	1943	1943	0
189	20241025	174800	6698948	1943	1943	1943	1943	0
190	20241025	174700	6698948	1943	1943	1943	1943	0
191	20241025	174600	6698948	1943	1943	1943	1943	0
192	20241025	174500	6698948	1943	1943	1943	1943	0
193	20241025	174400	6698948	1943	1943	1943	1943	0
194	20241025	174300	6698948	1943	1943	1943	1943	0
195	20241025	174200	6698948	1943	1943	1943	1943	0
196	20241025	174100	6698948	1943	1943	1943	1943	0
197	20241025	174000	6698948	1943	1943	1943	1943	0
198	20241025	173900	6698948	1943	1943	1943	1943	0
199	20241025	173800	6698948	1943	1943	1943	1943	0
200	20241025	173700	6698948	1943	1943	1943	1943	0
201	20241025	173600	6698948	1943	1943	1943	1943	0
202	20241025	173500	6698948	1943	1943	1943	1943	0
203	20241025	173400	6698948	1943	1943	1943	1943	0
204	20241025	173300	6698948	1943	1943	1943	1943	0
205	20241025	173200	6698948	1943	1943	1943	1943	0
206	20241025	173100	6698948	1943	1943	1943	1943	0
207	20241025	173000	6698948	1943	1943	1943	1943	0
208	20241025	172900	6698948	1943	1943	1943	1943	0
209	20241025	172800	6698948	1943	1943	1943	1943	0
210	20241025	172700	6698948	1943	1943	1943	1943	0
211	20241025	172600	6698948	1943	1943	1943	1943	0
212	20241025	172500	6698948	1943	1943	1943	1943	60
213	20241025	172400	6698948	1943	1943	1943	1943	0
214	20241025	172300	6698948	1943	1943	1943	1943	0
215	20241025	172200	6698948	1943	1943	1943	1943	0
216	20241025	172100	6698948	1943	1943	1943	1943	0
217	20241025	172000	6698948	1943	1943	1943	1943	0
218	20241025	171900	6698948	1943	1943	1943	1943	0
219	20241025	171800	6698948	1943	1943	1943	1943	0
220	20241025	171700	6698948	1943	1943	1943	1943	0
221	20241025	171600	6698948	1943	1943	1943	1943	0
222	20241025	171500	6698948	1943	1943	1943	1943	0
223	20241025	171400	6698948	1943	1943	1943	1943	0
224	20241025	171300	6698948	1943	1943	1943	1943	0
225	20241025	171200	6698948	1943	1943	1943	1943	0
226	20241025	171100	6698948	1943	1943	1943	1943	0
227	20241025	171000	6698948	1943	1943	1943	1943	0
228	20241025	170900	6698948	1943	1943	1943	1943	0
229	20241025	170800	6698948	1943	1943	1943	1943	0
230	20241025	170700	6698948	1943	1943	1943	1943	0
231	20241025	170600	6698948	1943	1943	1943	1943	0
232	20241025	170500	6698948	1943	1943	1943	1943	0
233	20241025	170400	6698948	1943	1943	1943	1943	0
234	20241025	170300	6698948	1943	1943	1943	1943	0
235	20241025	170200	6698948	1943	1943	1943	1943	0
236	20241025	170100	6698948	1943	1943	1943	1943	0
237	20241025	170000	6698948	1943	1943	1943	1943	0
238	20241025	165900	6698948	1943	1943	1943	1943	0
239	20241025	165800	6698948	1943	1943	1943	1943	0
240	20241025	165700	6698948	1943	1943	1943	1943	0
241	20241025	165600	6698948	1943	1943	1943	1943	0
242	20241025	165500	6698948	1943	1943	1943	1943	60
243	20241025	165400	6698948	1943	1943	1943	1943	0
244	20241025	165300	6698948	1943	1943	1943	1943	0
245	20241025	165200	6698948	1943	1943	1943	1943	0
246	20241025	165100	6698948	1943	1943	1943	1943	0
247	20241025	165000	6698948	1943	1943	1943	1943	0
248	20241025	164900	6698948	1943	1943	1943	1943	0
249	20241025	164800	6698948	1943	1943	1943	1943	0
250	20241025	164700	6698948	1943	1943	1943	1943	0
251	20241025	164600	6698948	1943	1943	1943	1943	0
252	20241025	164500	6698948	1943	1943	1943	1943	0
253	20241025	164400	6698948	1943	1943	1943	1943	0
254	20241025	164300	6698948	1943	1943	1943	1943	0
255	20241025	164200	6698948	1943	1943	1943	1943	0
256	20241025	164100	6698948	1943	1943	1943	1943	0
257	20241025	164000	6698948	1943	1943	1943	1943	0
258	20241025	163900	6698948	1943	1943	1943	1943	0
259	20241025	163800	6698948	1943	1943	1943	1943	0
260	20241025	163700	6698948	1943	1943	1943	1943	0
261	20241025	163600	6698948	1943	1943	1943	1943	0
262	20241025	163500	6698948	1943	1943	1943	1943	0
263	20241025	163400	6698948	1943	1943	1943	1943	0
264	20241025	163300	6698948	1943	1943	1943	1943	0
265	20241025	163200	6698948	1943	1943	1943	1943	0
266	20241025	163100	6698948	1943	1943	1943	1943	0
267	20241025	163000	6698948	1943	1943	1943	1943	0
268	20241025	162900	6698948	1943	1943	1943	1943	0
269	20241025	162800	6698948	1943	1943	1943	1943	0
270	20241025	162700	6698948	1943	1943	1943	1943	0
271	20241025	162600	6698948	1943	1943	1943	1943	0
272	20241025	162500	6698948	1943	1943	1943	1943	60
273	20241025	162400	6698948	1943	1943	1943	1943	0
274	20241025	162300	6698948	1943	1943	1943	1943	0
275	20241025	162200	6698948	1943	1943	1943	1943	0
276	20241025	162100	6698948	1943	1943	1943	1943	0
277	20241025	162000	6698948	1943	1943	1943	1943	0
278	20241025	161900	6698948	1943	1943	1943	1943	0
279	20241025	161800	6698948	1943	1943	1943	1943	0
280	20241025	161700	6698948	1943	1943	1943	1943	0
281	20241025	161600	6698948	1943	1943	1943	1943	0
282	20241025	161500	6698948	1943	1943	1943	1943	0
283	20241025	161400	6698948	1943	1943	1943	1943	0
284	20241025	161300	6698948	1943	1943	1943	1943	0
285	20241025	161200	6698948	1943	1943	1943	1943	0
286	20241025	161100	6698948	1943	1943	1943	1943	0
287	20241025	161000	6698948	1943	1943	1943	1943	0
288	20241025	160900	6698948	1943	1943	1943	1943	0
289	20241025	160800	6698948	1943	1943	1943	1943	0
290	20241025	160700	6698948	1943	1943	1943	1943	0
291	20241025	160600	6698948	1943	1943	1943	1943	0
292	20241025	160500	6698948	1943	1943	1943	1943	0
293	20241025	160400	6698948	1943	1943	1943	1943	0
294	20241025	160300	6698948	1943	1943	1943	1943	0
295	20241025	160200	6698948	1943	1943	1943	1943	0
296	20241025	160100	6698948	1943	1943	1943	1943	0
297	20241025	160000	6698948	1943	1943	1943	1943	0
298	20241025	155900	6698948	1943	1943	1943	1943	0
299	20241025	155800	6698948	1943	1943	1943	1943	0
300	20241025	155700	6698948	1943	1943	1943	1943	0
301	20241025	155600	6698948	1943	1943	1943	1943	0
302	20241025	155500	6698948	1943	1943	1943	1943	60
303	20241025	155400	6698948	1943	1943	1943	1943	0
304	20241025	155300	6698948	1943	1943	1943	1943	0
305	20241025	155200	6698948	1943	1943	1943	1943	0
306	20241025	155100	6698948	1943	1943	1943	1943	0
307	20241025	155000	6698948	1943	1943	1943	1943	0
308	20241025	154900	6698948	1943	1943	1943	1943	0
309	20241025	154800	6698948	1943	1943	1943	1943	0
310	20241025	154700	6698948	1943	1943	1943	1943	0
311	20241025	154600	6698948	1943	1943	1943	1943	0
312	20241025	154500	6698948	1943	1943	1943	1943	0
313	20241025	154400	6698948	1943	1943	1943	1943	0
314	20241025	154300	6698948	1943	1943	1943	1943	0
315	20241025	154200	6698948	1943	1943	1943	1943	0
316	20241025	154100	6698948	1943	1943	1943	1943	0
317	20241025	154000	6698948	1943	1943	1943	1943	0
318	20241025	153900	6698948	1943	1943	1943	1943	0
319	20241025	153800	6698948	1943	1943	1943	1943	0
320	20241025	153700	6698948	1943	1943	1943	1943	0
321	20241025	153600	6698948	1943	1943	1943	1943	0
322	20241025	153500	6698948	1943	1943	1943	1943	0
323	20241025	153400	6698948	1943	1943	1943	1943	0
324	20241025	153300	6698948	1943	1943	1943	1943	0
325	20241025	153200	6698948	1943	1943	1943	1943	0
326	20241025	153100	6698948	1943	1943	1943	1943	0
327	20241025	153000	6698948	1943	1943	1943	1943	0
328	20241025	152900	6698948	1943	1943	1943	1943	0
329	20241025	152800	6698948	1943	1943	1943	1943	0
330	20241025	152700	6698948	1943	1943	1943	1943	0
331	20241025	152600	6698948	1943	1943	1943	1943	0
332	20241025	152500	6698948	1943	1943	1943	1943	0
333	20241025	152400	6698948	1943	1943	1943	1943	0
334	20241025	152300	6698948	1943	1943	1943	1943	0
335	20241025	152200	6698948	1943	1943	1943	1943	0
336	20241025	152100	6698948	1943	1943	1943	1943	0
337	20241025	152000	6698948	1943	1943	1943	1943	0
338	20241025	151900	6698948	1943	1943	1943	1943	0
339	20241025	151800	6698948	1943	1943	1943	1943	0
340	20241025	151700	6698948	1943	1943	1943	1943	0
341	20241025	151600	6698948	1943	1943	1943	1943	60
342	20241025	151500	6582368	1943	1943	1943	1943	0
343	20241025	151400	6582368	1943	1943	1943	1943	0
344	20241025	151300	6582368	1943	1943	1943	1943	0
345	20241025	151200	6582368	1943	1943	1943	1943	0
346	20241025	151100	6582368	1943	1943	1943	1943	0
347	20241025	151000	6582368	1943	1943	1943	1943	0
348	20241025	150900	6582368	1943	1943	1943	1943	0
349	20241025	150800	6582368	1943	1943	1943	1943	0
350	20241025	150700	6582368	1943	1943	1943	1943	0
351	20241025	150600	6582368	1943	1943	1943	1943	0
352	20241025	150500	6582368	1943	1943	1943	1943	1
353	20241025	150400	6580425	1946	1946	1946	1946	0
354	20241025	150300	6580425	1946	1946	1946	1946	0
355	20241025	150200	6580425	1946	1946	1946	1946	0
356	20241025	150100	6580425	1946	1946	1946	1946	0
357	20241025	150000	6580425	1946	1946	1946	1946	0
358	20241025	145900	6580425	1946	1946	1946	1946	0
359	20241025	145800	6580425	1946	1946	1946	1946	0
360	20241025	145700	6580425	1946	1946	1946	1946	0
361	20241025	145600	6580425	1946	1946	1946	1946	0
362	20241025	145500	6580425	1946	1946	1946	1946	0
363	20241025	145400	6580425	1946	1946	1946	1946	0
364	20241025	145300	6580425	1946	1946	1946	1946	0
365	20241025	145200	6580425	1946	1946	1946	1946	0
366	20241025	145100	6580425	1946	1946	1946	1946	0
367	20241025	145000	6580425	1946	1946	1946	1946	0
368	20241025	144900	6580425	1946	1946	1946	1946	0
369	20241025	144800	6580425	1946	1946	1946	1946	0
370	20241025	144700	6580425	1946	1946	1946	1946	0
371	20241025	144600	6580425	1946	1946	1946	1946	0
372	20241025	144500	6580425	1946	1946	1946	1946	0
373	20241025	144400	6580425	1946	1946	1946	1946	0
374	20241025	144300	6580425	1946	1946	1946	1946	0
375	20241025	144200	6580425	1946	1946	1946	1946	0
376	20241025	144100	6580425	1946	1946	1946	1946	0
377	20241025	144000	6580425	1946	1946	1946	1946	0
378	20241025	143900	6580425	1946	1946	1946	1946	0
379	20241025	143800	6580425	1946	1946	1946	1946	0
380	20241025	143700	6580425	1946	1946	1946	1946	0
381	20241025	143600	6580425	1946	1946	1946	1946	0
382	20241025	143500	6580425	1946	1946	1946	1946	0
383	20241025	143400	6580425	1946	1946	1946	1946	0
384	20241025	143300	6580425	1946	1946	1946	1946	0
385	20241025	143200	6580425	1946	1946	1946	1946	0
386	20241025	143100	6580425	1946	1946	1946	1946	0
387	20241025	143000	6580425	1946	1946	1946	1946	0
388	20241025	142900	6580425	1946	1946	1946	1946	0
389	20241025	142800	6580425	1946	1946	1946	1946	0
390	20241025	142700	6580425	1946	1946	1946	1946	0
391	20241025	142600	6580425	1946	1946	1946	1946	0
392	20241025	142500	6580425	1946	1946	1946	1946	0
393	20241025	142400	6580425	1946	1946	1946	1946	0
394	20241025	142300	6580425	1946	1946	1946	1946	0
395	20241025	142200	6580425	1946	1946	1946	1946	0
396	20241025	142100	6580425	1946	1946	1946	1946	0
397	20241025	142000	6580425	1946	1946	1946	1946	0
398	20241025	141900	6580425	1946	1946	1946	1946	0
399	20241025	141800	6580425	1946	1946	1946	1946	0
400	20241025	141700	6580425	1946	1946	1946	1946	0
401	20241025	141600	6580425	1946	1946	1946	1946	0
402	20241025	141500	6580425	1946	1946	1946	1946	0
403	20241025	141400	6580425	1946	1946	1946	1946	0
404	20241025	141300	6580425	1946	1946	1946	1946	0
405	20241025	141200	6580425	1946	1946	1946	1946	0
406	20241025	141100	6580425	1946	1946	1946	1946	0
407	20241025	141000	6580425	1946	1946	1946	1946	0
408	20241025	140900	6580425	1946	1946	1946	1946	0
409	20241025	140800	6580425	1946	1946	1946	1946	0
410	20241025	140700	6580425	1946	1946	1946	1946	0
411	20241025	140600	6580425	1946	1898	1946	1898	178
412	20241025	140500	6242533	1947	1947	1947	1947	0
413	20241025	140400	6242533	1947	1947	1947	1947	3
414	20241025	140300	6236692	1900	1898	1900	1898	422
415	20241025	140200	5435336	1898	1898	1898	1898	101
416	20241025	140100	5243638	1898	1898	1898	1898	0
417	20241025	140000	5243638	1898	1898	1898	1898	0
418	20241025	135900	5243638	1898	1898	1898	1898	0
419	20241025	135800	5243638	1898	1898	1898	1898	0
420	20241025	135700	5243638	1898	1898	1898	1898	0
421	20241025	135600	5243638	1898	1898	1898	1898	1
422	20241025	135500	5241740	1898	1898	1898	1898	0
423	20241025	135400	5241740	1898	1898	1898	1898	0
424	20241025	135300	5241740	1898	1898	1898	1898	0
425	20241025	135200	5241740	1898	1898	1898	1898	0
426	20241025	135100	5241740	1898	1898	1898	1898	0
427	20241025	135000	5241740	1898	1898	1898	1898	0
428	20241025	134900	5241740	1898	1898	1898	1898	0
429	20241025	134800	5241740	1898	1898	1898	1898	0
430	20241025	134700	5241740	1898	1898	1898	1898	0
431	20241025	134600	5241740	1898	1898	1898	1898	200
432	20241025	134500	4862140	1898	1898	1898	1898	0
433	20241025	134400	4862140	1898	1898	1898	1898	0
434	20241025	134300	4862140	1898	1898	1898	1898	0
435	20241025	134200	4862140	1898	1898	1898	1898	0
436	20241025	134100	4862140	1898	1898	1898	1898	0
437	20241025	134000	4862140	1898	1898	1898	1898	0
438	20241025	133900	4862140	1898	1898	1898	1898	0
439	20241025	133800	4862140	1898	1898	1898	1898	0
440	20241025	133700	4862140	1898	1898	1898	1898	0
441	20241025	133600	4862140	1898	1898	1898	1898	0
442	20241025	133500	4862140	1898	1898	1898	1898	0
443	20241025	133400	4862140	1898	1898	1898	1898	0
444	20241025	133300	4862140	1898	1898	1898	1898	0
445	20241025	133200	4862140	1898	1898	1898	1898	0
446	20241025	133100	4862140	1898	1898	1898	1898	0
447	20241025	133000	4862140	1898	1898	1898	1898	0
448	20241025	132900	4862140	1898	1898	1898	1898	0
449	20241025	132800	4862140	1898	1898	1898	1898	0
450	20241025	132700	4862140	1898	1898	1898	1898	0
451	20241025	132600	4862140	1898	1898	1898	1898	30
452	20241025	132500	4805200	1897	1897	1897	1897	0
453	20241025	132400	4805200	1897	1897	1897	1897	0
454	20241025	132300	4805200	1897	1897	1897	1897	0
455	20241025	132200	4805200	1897	1897	1897	1897	1
456	20241025	132100	4803303	1897	1897	1897	1897	3
457	20241025	132000	4797612	1863	1863	1863	1863	2
458	20241025	131900	4793886	1897	1896	1897	1896	50
459	20241025	131800	4699072	1897	1897	1897	1897	0
460	20241025	131700	4699072	1897	1897	1897	1897	6
461	20241025	131600	4687690	1897	1897	1897	1897	0
462	20241025	131500	4687690	1897	1897	1897	1897	0
463	20241025	131400	4687690	1897	1897	1897	1897	0
464	20241025	131300	4687690	1897	1897	1897	1897	0
465	20241025	131200	4687690	1897	1897	1897	1897	1
466	20241025	131100	4685793	1860	1860	1860	1860	0
467	20241025	131000	4685793	1860	1860	1860	1860	89
468	20241025	130900	4520253	1898	1898	1898	1898	1
469	20241025	130800	4518355	1860	1861	1861	1860	104
470	20241025	130700	4324879	1898	1898	1898	1898	0
471	20241025	130600	4324879	1898	1898	1898	1898	0
472	20241025	130500	4324879	1898	1898	1898	1898	0
473	20241025	130400	4324879	1898	1898	1898	1898	0
474	20241025	130300	4324879	1898	1898	1898	1898	0
475	20241025	130200	4324879	1898	1898	1898	1898	0
476	20241025	130100	4324879	1898	1898	1898	1898	0
477	20241025	130000	4324879	1898	1898	1898	1898	0
478	20241025	125900	4324879	1898	1898	1898	1898	1
479	20241025	125800	4322981	1880	1880	1880	1880	200
480	20241025	125700	3946981	1898	1898	1898	1898	14
481	20241025	125600	3920409	1898	1898	1898	1898	0
482	20241025	125500	3920409	1898	1898	1898	1898	0
483	20241025	125400	3920409	1898	1898	1898	1898	0
484	20241025	125300	3920409	1898	1898	1898	1898	0
485	20241025	125200	3920409	1898	1898	1898	1898	0
486	20241025	125100	3920409	1898	1898	1898	1898	0
487	20241025	125000	3920409	1898	1898	1898	1898	0
488	20241025	124900	3920409	1898	1898	1898	1898	0
489	20241025	124800	3920409	1898	1898	1898	1898	0
490	20241025	124700	3920409	1898	1898	1898	1898	0
491	20241025	124600	3920409	1898	1898	1898	1898	0
492	20241025	124500	3920409	1898	1898	1898	1898	25
493	20241025	124400	3872959	1898	1898	1898	1898	0
494	20241025	124300	3872959	1898	1898	1898	1898	0
495	20241025	124200	3872959	1898	1898	1898	1898	0
496	20241025	124100	3872959	1898	1898	1898	1898	0
497	20241025	124000	3872959	1898	1898	1898	1898	0
498	20241025	123900	3872959	1898	1898	1898	1898	20
499	20241025	123800	3834999	1898	1898	1898	1898	0
500	20241025	123700	3834999	1898	1898	1898	1898	0
501	20241025	123600	3834999	1898	1898	1898	1898	1
502	20241025	123500	3833101	1860	1860	1860	1860	100
503	20241025	123400	3647101	1898	1898	1898	1898	0
504	20241025	123300	3647101	1898	1898	1898	1898	0
505	20241025	123200	3647101	1898	1898	1898	1898	0
506	20241025	123100	3647101	1898	1898	1898	1898	0
507	20241025	123000	3647101	1898	1898	1898	1898	0
508	20241025	122900	3647101	1898	1898	1898	1898	1
509	20241025	122800	3645203	1861	1861	1861	1861	200
510	20241025	122700	3273003	1898	1898	1898	1898	0
511	20241025	122600	3273003	1898	1898	1898	1898	0
512	20241025	122500	3273003	1898	1898	1898	1898	0
513	20241025	122400	3273003	1898	1898	1898	1898	0
514	20241025	122300	3273003	1898	1898	1898	1898	5
515	20241025	122200	3263513	1898	1861	1898	1861	101
516	20241025	122100	3075515	1899	1899	1899	1899	0
517	20241025	122000	3075515	1899	1899	1899	1899	1
518	20241025	121900	3073616	1861	1892	1892	1861	100
519	20241025	121800	2887475	1899	1899	1899	1899	0
520	20241025	121700	2887475	1899	1899	1899	1899	0
521	20241025	121600	2887475	1899	1899	1899	1899	0
522	20241025	121500	2887475	1899	1899	1899	1899	0
523	20241025	121400	2887475	1899	1899	1899	1899	0
524	20241025	121300	2887475	1899	1899	1899	1899	0
525	20241025	121200	2887475	1899	1899	1899	1899	0
526	20241025	121100	2887475	1899	1899	1899	1899	15
527	20241025	121000	2858990	1899	1899	1899	1899	0
528	20241025	120900	2858990	1899	1899	1899	1899	0
529	20241025	120800	2858990	1899	1899	1899	1899	0
530	20241025	120700	2858990	1899	1899	1899	1899	0
531	20241025	120600	2858990	1899	1899	1899	1899	0
532	20241025	120500	2858990	1899	1899	1899	1899	0
533	20241025	120400	2858990	1899	1899	1899	1899	0
534	20241025	120300	2858990	1899	1899	1899	1899	0
535	20241025	120200	2858990	1899	1899	1899	1899	0
536	20241025	120100	2858990	1899	1899	1899	1899	0
537	20241025	120000	2858990	1899	1899	1899	1899	0
538	20241025	115900	2858990	1899	1899	1899	1899	0
539	20241025	115800	2858990	1899	1899	1899	1899	0
540	20241025	115700	2858990	1899	1899	1899	1899	0
541	20241025	115600	2858990	1899	1899	1899	1899	0
542	20241025	115500	2858990	1899	1899	1899	1899	0
543	20241025	115400	2858990	1899	1899	1899	1899	0
544	20241025	115300	2858990	1899	1899	1899	1899	0
545	20241025	115200	2858990	1899	1899	1899	1899	0
546	20241025	115100	2858990	1899	1899	1899	1899	0
547	20241025	115000	2858990	1899	1899	1899	1899	0
548	20241025	114900	2858990	1899	1899	1899	1899	0
549	20241025	114800	2858990	1899	1899	1899	1899	0
550	20241025	114700	2858990	1899	1899	1899	1899	70
551	20241025	114600	2726060	1898	1898	1898	1898	74
552	20241025	114500	2585608	1898	1898	1898	1898	0
553	20241025	114400	2585608	1898	1898	1898	1898	0
554	20241025	114300	2585608	1898	1898	1898	1898	0
555	20241025	114200	2585608	1898	1898	1898	1898	0
556	20241025	114100	2585608	1898	1898	1898	1898	0
557	20241025	114000	2585608	1898	1898	1898	1898	0
558	20241025	113900	2585608	1898	1898	1898	1898	0
559	20241025	113800	2585608	1898	1898	1898	1898	0
560	20241025	113700	2585608	1898	1898	1898	1898	0
561	20241025	113600	2585608	1898	1898	1898	1898	26
562	20241025	113500	2536260	1898	1898	1898	1898	0
563	20241025	113400	2536260	1898	1898	1898	1898	0
564	20241025	113300	2536260	1898	1898	1898	1898	0
565	20241025	113200	2536260	1898	1898	1898	1898	0
566	20241025	113100	2536260	1898	1898	1898	1898	0
567	20241025	113000	2536260	1898	1898	1898	1898	0
568	20241025	112900	2536260	1898	1898	1898	1898	0
569	20241025	112800	2536260	1898	1898	1898	1898	0
570	20241025	112700	2536260	1898	1898	1898	1898	0
571	20241025	112600	2536260	1898	1898	1898	1898	10
572	20241025	112500	2517280	1898	1898	1898	1898	10
573	20241025	112400	2498300	1898	1898	1898	1898	0
574	20241025	112300	2498300	1898	1898	1898	1898	0
575	20241025	112200	2498300	1898	1898	1898	1898	0
576	20241025	112100	2498300	1898	1898	1898	1898	0
577	20241025	112000	2498300	1898	1898	1898	1898	0
578	20241025	111900	2498300	1898	1898	1898	1898	0
579	20241025	111800	2498300	1898	1898	1898	1898	0
580	20241025	111700	2498300	1898	1898	1898	1898	12
581	20241025	111600	2475524	1898	1898	1898	1898	0
582	20241025	111500	2475524	1898	1898	1898	1898	0
583	20241025	111400	2475524	1898	1898	1898	1898	0
584	20241025	111300	2475524	1898	1898	1898	1898	0
585	20241025	111200	2475524	1898	1898	1898	1898	0
586	20241025	111100	2475524	1898	1898	1898	1898	0
587	20241025	111000	2475524	1898	1898	1898	1898	0
588	20241025	110900	2475524	1898	1898	1898	1898	1
589	20241025	110800	2473626	1899	1899	1899	1899	0
590	20241025	110700	2473626	1899	1899	1899	1899	0
591	20241025	110600	2473626	1899	1899	1899	1899	0
592	20241025	110500	2473626	1899	1899	1899	1899	5
593	20241025	110400	2464131	1899	1899	1899	1899	0
594	20241025	110300	2464131	1899	1899	1899	1899	0
595	20241025	110200	2464131	1899	1899	1899	1899	0
596	20241025	110100	2464131	1899	1899	1899	1899	0
597	20241025	110000	2464131	1899	1899	1899	1899	0
598	20241025	105900	2464131	1899	1899	1899	1899	0
599	20241025	105800	2464131	1899	1899	1899	1899	0
600	20241025	105700	2464131	1899	1899	1899	1899	0
601	20241025	105600	2464131	1899	1899	1899	1899	0
602	20241025	105500	2464131	1899	1899	1899	1899	0
603	20241025	105400	2464131	1899	1899	1899	1899	0
604	20241025	105300	2464131	1899	1899	1899	1899	0
605	20241025	105200	2464131	1899	1899	1899	1899	0
606	20241025	105100	2464131	1899	1899	1899	1899	0
607	20241025	105000	2464131	1899	1899	1899	1899	0
608	20241025	104900	2464131	1899	1899	1899	1899	0
609	20241025	104800	2464131	1899	1899	1899	1899	0
610	20241025	104700	2464131	1899	1899	1899	1899	0
611	20241025	104600	2464131	1899	1899	1899	1899	0
612	20241025	104500	2464131	1899	1899	1899	1899	0
613	20241025	104400	2464131	1899	1899	1899	1899	0
614	20241025	104300	2464131	1899	1899	1899	1899	0
615	20241025	104200	2464131	1899	1899	1899	1899	0
616	20241025	104100	2464131	1899	1899	1899	1899	0
617	20241025	104000	2464131	1899	1899	1899	1899	0
618	20241025	103900	2464131	1899	1899	1899	1899	0
619	20241025	103800	2464131	1899	1899	1899	1899	0
620	20241025	103700	2464131	1899	1899	1899	1899	0
621	20241025	103600	2464131	1899	1899	1899	1899	0
622	20241025	103500	2464131	1899	1899	1899	1899	0
623	20241025	103400	2464131	1899	1899	1899	1899	0
624	20241025	103300	2464131	1899	1899	1899	1899	0
625	20241025	103200	2464131	1899	1899	1899	1899	0
626	20241025	103100	2464131	1899	1899	1899	1899	0
627	20241025	103000	2464131	1899	1899	1899	1899	0
628	20241025	102900	2464131	1899	1899	1899	1899	1
629	20241025	102800	2462232	1899	1899	1899	1899	1
630	20241025	102700	2460333	1899	1899	1899	1899	0
631	20241025	102600	2460333	1899	1899	1899	1899	0
632	20241025	102500	2460333	1899	1899	1899	1899	0
633	20241025	102400	2460333	1899	1899	1899	1899	0
634	20241025	102300	2460333	1899	1899	1899	1899	0
635	20241025	102200	2460333	1899	1899	1899	1899	0
636	20241025	102100	2460333	1899	1899	1899	1899	0
637	20241025	102000	2460333	1899	1899	1899	1899	0
638	20241025	101900	2460333	1899	1899	1899	1899	0
639	20241025	101800	2460333	1899	1899	1899	1899	6
640	20241025	101700	2448939	1905	1905	1905	1905	0
641	20241025	101600	2448939	1905	1905	1905	1905	0
642	20241025	101500	2448939	1905	1905	1905	1905	0
643	20241025	101400	2448939	1905	1905	1905	1905	0
644	20241025	101300	2448939	1905	1905	1905	1905	0
645	20241025	101200	2448939	1905	1905	1905	1905	0
646	20241025	101100	2448939	1905	1905	1905	1905	0
647	20241025	101000	2448939	1905	1905	1905	1905	0
648	20241025	100900	2448939	1905	1905	1905	1905	0
649	20241025	100800	2448939	1905	1905	1905	1905	0
650	20241025	100700	2448939	1905	1905	1905	1905	0
651	20241025	100600	2448939	1905	1905	1905	1905	0
652	20241025	100500	2448939	1905	1905	1905	1905	0
653	20241025	100400	2448939	1905	1905	1905	1905	0
654	20241025	100300	2448939	1905	1905	1905	1905	24
655	20241025	100200	2403219	1905	1905	1905	1905	0
656	20241025	100100	2403219	1905	1905	1905	1905	0
657	20241025	100000	2403219	1905	1905	1905	1905	10
658	20241025	095900	2384169	1964	1964	1964	1964	0
659	20241025	095800	2384169	1964	1964	1964	1964	0
660	20241025	095700	2384169	1964	1964	1964	1964	1
661	20241025	095600	2382205	1905	1905	1905	1905	169
662	20241025	095500	2060260	1950	1950	1950	1950	0
663	20241025	095400	2060260	1950	1950	1950	1950	0
664	20241025	095300	2060260	1950	1950	1950	1950	800
665	20241025	095200	500260	1950	1950	1950	1950	0
666	20241025	095100	500260	1950	1950	1950	1950	0
667	20241025	095000	500260	1950	1950	1950	1950	0
668	20241025	094900	500260	1950	1950	1950	1950	0
669	20241025	094800	500260	1950	1950	1950	1950	111
670	20241025	094700	283810	1950	1950	1950	1950	0
671	20241025	094600	283810	1950	1950	1950	1950	114
672	20241025	094500	61510	1976	1976	1976	1976	0
673	20241025	094400	61510	1976	1976	1976	1976	0
674	20241025	094300	61510	1976	1976	1976	1976	0
675	20241025	094200	61510	1976	1976	1976	1976	0
676	20241025	094100	61510	1976	1976	1976	1976	0
677	20241025	094000	61510	1976	1976	1976	1976	0
678	20241025	093900	61510	1976	1976	1976	1976	0
679	20241025	093800	61510	1976	1976	1976	1976	0
680	20241025	093700	61510	1976	1976	1976	1976	0
681	20241025	093600	61510	1976	1976	1976	1976	0
682	20241025	093500	61510	1976	1976	1976	1976	0
683	20241025	093400	61510	1976	1976	1976	1976	0
684	20241025	093300	61510	1976	1976	1976	1976	0
685	20241025	093200	61510	1976	1976	1976	1976	0
686	20241025	093100	61510	1976	1976	1976	1976	0
687	20241025	093000	61510	1976	1976	1976	1976	0
688	20241025	092900	61510	1976	1976	1976	1976	0
689	20241025	092800	61510	1976	1976	1976	1976	0
690	20241025	092700	61510	1976	1976	1976	1976	0
691	20241025	092600	61510	1976	1976	1976	1976	0
692	20241025	092500	61510	1976	1976	1976	1976	0
693	20241025	092400	61510	1976	1976	1976	1976	0
694	20241025	092300	61510	1976	1976	1976	1976	0
695	20241025	092200	61510	1976	1976	1976	1976	0
696	20241025	092100	61510	1976	1976	1976	1976	1
697	20241025	092000	59534	1851	1852	1852	1851	30
698	20241025	091900	3988	1989	1989	1989	1989	0
699	20241025	091800	3988	1989	1989	1989	1989	0
700	20241025	091700	3988	1989	1989	1989	1989	0
701	20241025	091600	3988	1989	1989	1989	1989	0
702	20241025	091500	3988	1989	1989	1989	1989	0
703	20241025	091400	3988	1989	1989	1989	1989	0
704	20241025	091300	3988	1989	1989	1989	1989	0
705	20241025	091200	3988	1989	1989	1989	1989	0
706	20241025	091100	3988	1989	1989	1989	1989	0
707	20241025	091000	3988	1989	1989	1989	1989	0
708	20241025	090900	3988	1989	1989	1989	1989	0
709	20241025	090800	3988	1989	1989	1989	1989	0
710	20241025	090700	3988	1989	1989	1989	1989	0
711	20241025	090600	3988	1989	1989	1989	1989	0
712	20241025	090500	3988	1989	1989	1989	1989	1
713	20241025	090400	1999	1999	1999	1999	1999	0
714	20241025	090300	1999	1999	1999	1999	1999	0
715	20241025	090200	1999	1999	1999	1999	1999	0
716	20241025	090100	1999	1999	1999	1999	1999	0
717	20241025	090000	1999	1999	1999	1999	1999	1