KissMeData/080420/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194700	6826919	1910	1910	1910	1910	12
3	20241025	194600	6826919	1910	1910	1910	1910	0
4	20241025	194500	6826919	1910	1910	1910	1910	0
5	20241025	194400	6826919	1910	1910	1910	1910	0
6	20241025	194300	6826919	1910	1910	1910	1910	0
7	20241025	194200	6826919	1910	1910	1910	1910	0
8	20241025	194100	6826919	1910	1910	1910	1910	0
9	20241025	194000	6826919	1910	1910	1910	1910	0
10	20241025	193900	6826919	1910	1910	1910	1910	0
11	20241025	193800	6826919	1910	1910	1910	1910	0
12	20241025	193700	6826919	1910	1910	1910	1910	0
13	20241025	193600	6826919	1910	1910	1910	1910	0
14	20241025	193500	6826919	1910	1910	1910	1910	0
15	20241025	193400	6826919	1910	1910	1910	1910	0
16	20241025	193300	6826919	1910	1910	1910	1910	0
17	20241025	193200	6826919	1910	1910	1910	1910	0
18	20241025	193100	6826919	1910	1910	1910	1910	0
19	20241025	193000	6826919	1910	1910	1910	1910	0
20	20241025	192900	6826919	1910	1910	1910	1910	0
21	20241025	192800	6826919	1910	1910	1910	1910	0
22	20241025	192700	6826919	1910	1910	1910	1910	0
23	20241025	192600	6826919	1910	1910	1910	1910	0
24	20241025	192500	6826919	1910	1910	1910	1910	0
25	20241025	192400	6826919	1910	1910	1910	1910	0
26	20241025	192300	6826919	1910	1910	1910	1910	0
27	20241025	192200	6826919	1910	1910	1910	1910	0
28	20241025	192100	6826919	1910	1910	1910	1910	0
29	20241025	192000	6826919	1910	1910	1910	1910	0
30	20241025	191900	6826919	1910	1910	1910	1910	0
31	20241025	191800	6826919	1910	1910	1910	1910	0
32	20241025	191700	6826919	1910	1910	1910	1910	12
33	20241025	191600	6826919	1910	1910	1910	1910	0
34	20241025	191500	6826919	1910	1910	1910	1910	0
35	20241025	191400	6826919	1910	1910	1910	1910	0
36	20241025	191300	6826919	1910	1910	1910	1910	0
37	20241025	191200	6826919	1910	1910	1910	1910	0
38	20241025	191100	6826919	1910	1910	1910	1910	0
39	20241025	191000	6826919	1910	1910	1910	1910	0
40	20241025	190900	6826919	1910	1910	1910	1910	0
41	20241025	190800	6826919	1910	1910	1910	1910	0
42	20241025	190700	6826919	1910	1910	1910	1910	0
43	20241025	190600	6826919	1910	1910	1910	1910	0
44	20241025	190500	6826919	1910	1910	1910	1910	0
45	20241025	190400	6826919	1910	1910	1910	1910	0
46	20241025	190300	6826919	1910	1910	1910	1910	0
47	20241025	190200	6826919	1910	1910	1910	1910	0
48	20241025	190100	6826919	1910	1910	1910	1910	0
49	20241025	190000	6826919	1910	1910	1910	1910	0
50	20241025	185900	6826919	1910	1910	1910	1910	0
51	20241025	185800	6826919	1910	1910	1910	1910	0
52	20241025	185700	6826919	1910	1910	1910	1910	0
53	20241025	185600	6826919	1910	1910	1910	1910	0
54	20241025	185500	6826919	1910	1910	1910	1910	0
55	20241025	185400	6826919	1910	1910	1910	1910	0
56	20241025	185300	6826919	1910	1910	1910	1910	0
57	20241025	185200	6826919	1910	1910	1910	1910	0
58	20241025	185100	6826919	1910	1910	1910	1910	0
59	20241025	185000	6826919	1910	1910	1910	1910	0
60	20241025	184900	6826919	1910	1910	1910	1910	0
61	20241025	184800	6826919	1910	1910	1910	1910	0
62	20241025	184700	6826919	1910	1910	1910	1910	12
63	20241025	184600	6826919	1910	1910	1910	1910	0
64	20241025	184500	6826919	1910	1910	1910	1910	0
65	20241025	184400	6826919	1910	1910	1910	1910	0
66	20241025	184300	6826919	1910	1910	1910	1910	0
67	20241025	184200	6826919	1910	1910	1910	1910	0
68	20241025	184100	6826919	1910	1910	1910	1910	0
69	20241025	184000	6826919	1910	1910	1910	1910	0
70	20241025	183900	6826919	1910	1910	1910	1910	0
71	20241025	183800	6826919	1910	1910	1910	1910	0
72	20241025	183700	6826919	1910	1910	1910	1910	0
73	20241025	183600	6826919	1910	1910	1910	1910	0
74	20241025	183500	6826919	1910	1910	1910	1910	0
75	20241025	183400	6826919	1910	1910	1910	1910	0
76	20241025	183300	6826919	1910	1910	1910	1910	0
77	20241025	183200	6826919	1910	1910	1910	1910	0
78	20241025	183100	6826919	1910	1910	1910	1910	0
79	20241025	183000	6826919	1910	1910	1910	1910	0
80	20241025	182900	6826919	1910	1910	1910	1910	0
81	20241025	182800	6826919	1910	1910	1910	1910	0
82	20241025	182700	6826919	1910	1910	1910	1910	0
83	20241025	182600	6826919	1910	1910	1910	1910	0
84	20241025	182500	6826919	1910	1910	1910	1910	0
85	20241025	182400	6826919	1910	1910	1910	1910	0
86	20241025	182300	6826919	1910	1910	1910	1910	0
87	20241025	182200	6826919	1910	1910	1910	1910	0
88	20241025	182100	6826919	1910	1910	1910	1910	0
89	20241025	182000	6826919	1910	1910	1910	1910	0
90	20241025	181900	6826919	1910	1910	1910	1910	0
91	20241025	181800	6826919	1910	1910	1910	1910	0
92	20241025	181700	6826919	1910	1910	1910	1910	12
93	20241025	181600	6826919	1910	1910	1910	1910	0
94	20241025	181500	6826919	1910	1910	1910	1910	0
95	20241025	181400	6826919	1910	1910	1910	1910	0
96	20241025	181300	6826919	1910	1910	1910	1910	0
97	20241025	181200	6826919	1910	1910	1910	1910	0
98	20241025	181100	6826919	1910	1910	1910	1910	0
99	20241025	181000	6826919	1910	1910	1910	1910	0
100	20241025	180900	6826919	1910	1910	1910	1910	0
101	20241025	180800	6826919	1910	1910	1910	1910	0
102	20241025	180700	6826919	1910	1910	1910	1910	0
103	20241025	180600	6826919	1910	1910	1910	1910	0
104	20241025	180500	6826919	1910	1910	1910	1910	0
105	20241025	180400	6826919	1910	1910	1910	1910	0
106	20241025	180300	6826919	1910	1910	1910	1910	0
107	20241025	180200	6826919	1910	1910	1910	1910	0
108	20241025	180100	6826919	1910	1910	1910	1910	0
109	20241025	180000	6826919	1910	1910	1910	1910	0
110	20241025	175900	6826919	1910	1910	1910	1910	0
111	20241025	175800	6826919	1910	1910	1910	1910	0
112	20241025	175700	6826919	1910	1910	1910	1910	0
113	20241025	175600	6826919	1910	1910	1910	1910	0
114	20241025	175500	6826919	1910	1910	1910	1910	0
115	20241025	175400	6826919	1910	1910	1910	1910	0
116	20241025	175300	6826919	1910	1910	1910	1910	0
117	20241025	175200	6826919	1910	1910	1910	1910	0
118	20241025	175100	6826919	1910	1910	1910	1910	0
119	20241025	175000	6826919	1910	1910	1910	1910	0
120	20241025	174900	6826919	1910	1910	1910	1910	0
121	20241025	174800	6826919	1910	1910	1910	1910	0
122	20241025	174700	6826919	1910	1910	1910	1910	12
123	20241025	174600	6826919	1910	1910	1910	1910	0
124	20241025	174500	6826919	1910	1910	1910	1910	0
125	20241025	174400	6826919	1910	1910	1910	1910	0
126	20241025	174300	6826919	1910	1910	1910	1910	0
127	20241025	174200	6826919	1910	1910	1910	1910	0
128	20241025	174100	6826919	1910	1910	1910	1910	0
129	20241025	174000	6826919	1910	1910	1910	1910	0
130	20241025	173900	6826919	1910	1910	1910	1910	0
131	20241025	173800	6826919	1910	1910	1910	1910	0
132	20241025	173700	6826919	1910	1910	1910	1910	0
133	20241025	173600	6826919	1910	1910	1910	1910	0
134	20241025	173500	6826919	1910	1910	1910	1910	0
135	20241025	173400	6826919	1910	1910	1910	1910	0
136	20241025	173300	6826919	1910	1910	1910	1910	0
137	20241025	173200	6826919	1910	1910	1910	1910	0
138	20241025	173100	6826919	1910	1910	1910	1910	0
139	20241025	173000	6826919	1910	1910	1910	1910	0
140	20241025	172900	6826919	1910	1910	1910	1910	0
141	20241025	172800	6826919	1910	1910	1910	1910	0
142	20241025	172700	6826919	1910	1910	1910	1910	0
143	20241025	172600	6826919	1910	1910	1910	1910	0
144	20241025	172500	6826919	1910	1910	1910	1910	0
145	20241025	172400	6826919	1910	1910	1910	1910	0
146	20241025	172300	6826919	1910	1910	1910	1910	0
147	20241025	172200	6826919	1910	1910	1910	1910	0
148	20241025	172100	6826919	1910	1910	1910	1910	0
149	20241025	172000	6826919	1910	1910	1910	1910	0
150	20241025	171900	6826919	1910	1910	1910	1910	0
151	20241025	171800	6826919	1910	1910	1910	1910	0
152	20241025	171700	6826919	1910	1910	1910	1910	12
153	20241025	171600	6826919	1910	1910	1910	1910	0
154	20241025	171500	6826919	1910	1910	1910	1910	0
155	20241025	171400	6826919	1910	1910	1910	1910	0
156	20241025	171300	6826919	1910	1910	1910	1910	0
157	20241025	171200	6826919	1910	1910	1910	1910	0
158	20241025	171100	6826919	1910	1910	1910	1910	0
159	20241025	171000	6826919	1910	1910	1910	1910	0
160	20241025	170900	6826919	1910	1910	1910	1910	0
161	20241025	170800	6826919	1910	1910	1910	1910	0
162	20241025	170700	6826919	1910	1910	1910	1910	0
163	20241025	170600	6826919	1910	1910	1910	1910	0
164	20241025	170500	6826919	1910	1910	1910	1910	0
165	20241025	170400	6826919	1910	1910	1910	1910	0
166	20241025	170300	6826919	1910	1910	1910	1910	0
167	20241025	170200	6826919	1910	1910	1910	1910	0
168	20241025	170100	6826919	1910	1910	1910	1910	0
169	20241025	170000	6826919	1910	1910	1910	1910	0
170	20241025	165900	6826919	1910	1910	1910	1910	0
171	20241025	165800	6826919	1910	1910	1910	1910	0
172	20241025	165700	6826919	1910	1910	1910	1910	0
173	20241025	165600	6826919	1910	1910	1910	1910	0
174	20241025	165500	6826919	1910	1910	1910	1910	0
175	20241025	165400	6826919	1910	1910	1910	1910	0
176	20241025	165300	6826919	1910	1910	1910	1910	0
177	20241025	165200	6826919	1910	1910	1910	1910	0
178	20241025	165100	6826919	1910	1910	1910	1910	0
179	20241025	165000	6826919	1910	1910	1910	1910	0
180	20241025	164900	6826919	1910	1910	1910	1910	0
181	20241025	164800	6826919	1910	1910	1910	1910	0
182	20241025	164700	6826919	1910	1910	1910	1910	12
183	20241025	164600	6826919	1910	1910	1910	1910	0
184	20241025	164500	6826919	1910	1910	1910	1910	0
185	20241025	164400	6826919	1910	1910	1910	1910	0
186	20241025	164300	6826919	1910	1910	1910	1910	0
187	20241025	164200	6826919	1910	1910	1910	1910	0
188	20241025	164100	6826919	1910	1910	1910	1910	0
189	20241025	164000	6826919	1910	1910	1910	1910	0
190	20241025	163900	6826919	1910	1910	1910	1910	0
191	20241025	163800	6826919	1910	1910	1910	1910	0
192	20241025	163700	6826919	1910	1910	1910	1910	0
193	20241025	163600	6826919	1910	1910	1910	1910	0
194	20241025	163500	6826919	1910	1910	1910	1910	0
195	20241025	163400	6826919	1910	1910	1910	1910	0
196	20241025	163300	6826919	1910	1910	1910	1910	0
197	20241025	163200	6826919	1910	1910	1910	1910	0
198	20241025	163100	6826919	1910	1910	1910	1910	0
199	20241025	163000	6826919	1910	1910	1910	1910	0
200	20241025	162900	6826919	1910	1910	1910	1910	0
201	20241025	162800	6826919	1910	1910	1910	1910	0
202	20241025	162700	6826919	1910	1910	1910	1910	0
203	20241025	162600	6826919	1910	1910	1910	1910	0
204	20241025	162500	6826919	1910	1910	1910	1910	0
205	20241025	162400	6826919	1910	1910	1910	1910	0
206	20241025	162300	6826919	1910	1910	1910	1910	0
207	20241025	162200	6826919	1910	1910	1910	1910	0
208	20241025	162100	6826919	1910	1910	1910	1910	0
209	20241025	162000	6826919	1910	1910	1910	1910	0
210	20241025	161900	6826919	1910	1910	1910	1910	0
211	20241025	161800	6826919	1910	1910	1910	1910	0
212	20241025	161700	6826919	1910	1910	1910	1910	12
213	20241025	161600	6826919	1910	1910	1910	1910	0
214	20241025	161500	6826919	1910	1910	1910	1910	0
215	20241025	161400	6826919	1910	1910	1910	1910	0
216	20241025	161300	6826919	1910	1910	1910	1910	0
217	20241025	161200	6826919	1910	1910	1910	1910	0
218	20241025	161100	6826919	1910	1910	1910	1910	0
219	20241025	161000	6826919	1910	1910	1910	1910	0
220	20241025	160900	6826919	1910	1910	1910	1910	0
221	20241025	160800	6826919	1910	1910	1910	1910	0
222	20241025	160700	6826919	1910	1910	1910	1910	0
223	20241025	160600	6826919	1910	1910	1910	1910	0
224	20241025	160500	6826919	1910	1910	1910	1910	0
225	20241025	160400	6826919	1910	1910	1910	1910	0
226	20241025	160300	6826919	1910	1910	1910	1910	0
227	20241025	160200	6826919	1910	1910	1910	1910	0
228	20241025	160100	6826919	1910	1910	1910	1910	0
229	20241025	160000	6826919	1910	1910	1910	1910	0
230	20241025	155900	6826919	1910	1910	1910	1910	0
231	20241025	155800	6826919	1910	1910	1910	1910	0
232	20241025	155700	6826919	1910	1910	1910	1910	0
233	20241025	155600	6826919	1910	1910	1910	1910	0
234	20241025	155500	6826919	1910	1910	1910	1910	0
235	20241025	155400	6826919	1910	1910	1910	1910	0
236	20241025	155300	6826919	1910	1910	1910	1910	0
237	20241025	155200	6826919	1910	1910	1910	1910	0
238	20241025	155100	6826919	1910	1910	1910	1910	0
239	20241025	155000	6826919	1910	1910	1910	1910	0
240	20241025	154900	6826919	1910	1910	1910	1910	0
241	20241025	154800	6826919	1910	1910	1910	1910	0
242	20241025	154700	6826919	1910	1910	1910	1910	12
243	20241025	154600	6826919	1910	1910	1910	1910	0
244	20241025	154500	6826919	1910	1910	1910	1910	0
245	20241025	154400	6826919	1910	1910	1910	1910	0
246	20241025	154300	6826919	1910	1910	1910	1910	0
247	20241025	154200	6826919	1910	1910	1910	1910	0
248	20241025	154100	6826919	1910	1910	1910	1910	0
249	20241025	154000	6826919	1910	1910	1910	1910	0
250	20241025	153900	6826919	1910	1910	1910	1910	0
251	20241025	153800	6826919	1910	1910	1910	1910	0
252	20241025	153700	6826919	1910	1910	1910	1910	0
253	20241025	153600	6826919	1910	1910	1910	1910	0
254	20241025	153500	6826919	1910	1910	1910	1910	0
255	20241025	153400	6826919	1910	1910	1910	1910	0
256	20241025	153300	6826919	1910	1910	1910	1910	0
257	20241025	153200	6826919	1910	1910	1910	1910	0
258	20241025	153100	6826919	1910	1910	1910	1910	0
259	20241025	153000	6826919	1910	1910	1910	1910	12
260	20241025	152900	6803999	1910	1910	1910	1910	0
261	20241025	152800	6803999	1910	1910	1910	1910	0
262	20241025	152700	6803999	1910	1910	1910	1910	0
263	20241025	152600	6803999	1910	1910	1910	1910	0
264	20241025	152500	6803999	1910	1910	1910	1910	0
265	20241025	152400	6803999	1910	1910	1910	1910	0
266	20241025	152300	6803999	1910	1910	1910	1910	0
267	20241025	152200	6803999	1910	1910	1910	1910	0
268	20241025	152100	6803999	1910	1910	1910	1910	0
269	20241025	152000	6803999	1910	1910	1910	1910	0
270	20241025	151900	6803999	1910	1910	1910	1910	0
271	20241025	151800	6803999	1910	1910	1910	1910	0
272	20241025	151700	6803999	1910	1910	1910	1910	0
273	20241025	151600	6803999	1910	1910	1910	1910	1
274	20241025	151500	6802089	1909	1909	1909	1909	0
275	20241025	151400	6802089	1909	1909	1909	1909	0
276	20241025	151300	6802089	1909	1909	1909	1909	0
277	20241025	151200	6802089	1909	1910	1910	1909	4
278	20241025	151100	6794451	1910	1910	1910	1910	0
279	20241025	151000	6794451	1910	1910	1910	1910	0
280	20241025	150900	6794451	1910	1910	1910	1910	0
281	20241025	150800	6794451	1910	1910	1910	1910	0
282	20241025	150700	6794451	1910	1910	1910	1910	0
283	20241025	150600	6794451	1910	1910	1910	1910	0
284	20241025	150500	6794451	1910	1910	1910	1910	0
285	20241025	150400	6794451	1910	1910	1910	1910	0
286	20241025	150300	6794451	1910	1910	1910	1910	0
287	20241025	150200	6794451	1910	1910	1910	1910	0
288	20241025	150100	6794451	1910	1910	1910	1910	0
289	20241025	150000	6794451	1910	1910	1910	1910	0
290	20241025	145900	6794451	1910	1910	1910	1910	0
291	20241025	145800	6794451	1910	1910	1910	1910	0
292	20241025	145700	6794451	1910	1910	1910	1910	0
293	20241025	145600	6794451	1910	1910	1910	1910	0
294	20241025	145500	6794451	1910	1910	1910	1910	0
295	20241025	145400	6794451	1910	1910	1910	1910	0
296	20241025	145300	6794451	1910	1910	1910	1910	0
297	20241025	145200	6794451	1910	1910	1910	1910	0
298	20241025	145100	6794451	1910	1910	1910	1910	0
299	20241025	145000	6794451	1910	1910	1910	1910	0
300	20241025	144900	6794451	1910	1910	1910	1910	0
301	20241025	144800	6794451	1910	1910	1910	1910	0
302	20241025	144700	6794451	1910	1910	1910	1910	0
303	20241025	144600	6794451	1910	1910	1910	1910	0
304	20241025	144500	6794451	1910	1910	1910	1910	0
305	20241025	144400	6794451	1910	1910	1910	1910	0
306	20241025	144300	6794451	1910	1910	1910	1910	0
307	20241025	144200	6794451	1910	1910	1910	1910	0
308	20241025	144100	6794451	1910	1910	1910	1910	0
309	20241025	144000	6794451	1910	1910	1910	1910	0
310	20241025	143900	6794451	1910	1910	1910	1910	0
311	20241025	143800	6794451	1910	1910	1910	1910	0
312	20241025	143700	6794451	1910	1909	1910	1909	365
313	20241025	143600	6097307	1909	1909	1909	1909	0
314	20241025	143500	6097307	1909	1909	1909	1909	0
315	20241025	143400	6097307	1909	1909	1909	1909	5
316	20241025	143300	6087762	1909	1909	1909	1909	0
317	20241025	143200	6087762	1909	1909	1909	1909	0
318	20241025	143100	6087762	1909	1909	1909	1909	0
319	20241025	143000	6087762	1909	1909	1909	1909	0
320	20241025	142900	6087762	1909	1909	1909	1909	0
321	20241025	142800	6087762	1909	1909	1909	1909	0
322	20241025	142700	6087762	1909	1909	1909	1909	2
323	20241025	142600	6083944	1909	1909	1909	1909	0
324	20241025	142500	6083944	1909	1909	1909	1909	0
325	20241025	142400	6083944	1909	1909	1909	1909	0
326	20241025	142300	6083944	1909	1909	1909	1909	2
327	20241025	142200	6080126	1909	1909	1909	1909	0
328	20241025	142100	6080126	1909	1909	1909	1909	0
329	20241025	142000	6080126	1909	1909	1909	1909	2
330	20241025	141900	6076308	1909	1909	1909	1909	0
331	20241025	141800	6076308	1909	1909	1909	1909	0
332	20241025	141700	6076308	1909	1909	1909	1909	0
333	20241025	141600	6076308	1909	1909	1909	1909	2
334	20241025	141500	6072490	1909	1909	1909	1909	0
335	20241025	141400	6072490	1909	1909	1909	1909	0
336	20241025	141300	6072490	1909	1909	1909	1909	2
337	20241025	141200	6068672	1910	1910	1910	1910	0
338	20241025	141100	6068672	1910	1910	1910	1910	0
339	20241025	141000	6068672	1910	1910	1910	1910	0
340	20241025	140900	6068672	1910	1910	1910	1910	1
341	20241025	140800	6066762	1909	1909	1909	1909	2
342	20241025	140700	6062944	1909	1909	1909	1909	0
343	20241025	140600	6062944	1909	1909	1909	1909	0
344	20241025	140500	6062944	1909	1909	1909	1909	0
345	20241025	140400	6062944	1909	1909	1909	1909	2
346	20241025	140300	6059126	1909	1909	1909	1909	0
347	20241025	140200	6059126	1909	1909	1909	1909	0
348	20241025	140100	6059126	1909	1909	1909	1909	2
349	20241025	140000	6055308	1909	1909	1909	1909	0
350	20241025	135900	6055308	1909	1909	1909	1909	0
351	20241025	135800	6055308	1909	1909	1909	1909	0
352	20241025	135700	6055308	1909	1909	1909	1909	2
353	20241025	135600	6051490	1909	1909	1909	1909	0
354	20241025	135500	6051490	1909	1909	1909	1909	0
355	20241025	135400	6051490	1909	1909	1909	1909	0
356	20241025	135300	6051490	1909	1909	1909	1909	2
357	20241025	135200	6047672	1909	1909	1909	1909	2
358	20241025	135100	6043854	1909	1909	1909	1909	2
359	20241025	135000	6040036	1909	1909	1909	1909	1279
360	20241025	134900	3598425	1910	1910	1910	1910	0
361	20241025	134800	3598425	1910	1910	1910	1910	0
362	20241025	134700	3598425	1910	1910	1910	1910	0
363	20241025	134600	3598425	1910	1910	1910	1910	0
364	20241025	134500	3598425	1910	1910	1910	1910	0
365	20241025	134400	3598425	1910	1910	1910	1910	0
366	20241025	134300	3598425	1910	1910	1910	1910	0
367	20241025	134200	3598425	1910	1910	1910	1910	0
368	20241025	134100	3598425	1910	1910	1910	1910	0
369	20241025	134000	3598425	1910	1910	1910	1910	0
370	20241025	133900	3598425	1910	1910	1910	1910	0
371	20241025	133800	3598425	1910	1910	1910	1910	1
372	20241025	133700	3596515	1912	1912	1912	1912	0
373	20241025	133600	3596515	1912	1912	1912	1912	0
374	20241025	133500	3596515	1912	1912	1912	1912	0
375	20241025	133400	3596515	1912	1912	1912	1912	0
376	20241025	133300	3596515	1912	1912	1912	1912	0
377	20241025	133200	3596515	1912	1912	1912	1912	0
378	20241025	133100	3596515	1912	1912	1912	1912	0
379	20241025	133000	3596515	1912	1912	1912	1912	0
380	20241025	132900	3596515	1912	1912	1912	1912	0
381	20241025	132800	3596515	1912	1912	1912	1912	0
382	20241025	132700	3596515	1912	1912	1912	1912	0
383	20241025	132600	3596515	1912	1912	1912	1912	0
384	20241025	132500	3596515	1912	1912	1912	1912	0
385	20241025	132400	3596515	1912	1912	1912	1912	0
386	20241025	132300	3596515	1912	1912	1912	1912	0
387	20241025	132200	3596515	1912	1912	1912	1912	0
388	20241025	132100	3596515	1912	1912	1912	1912	0
389	20241025	132000	3596515	1912	1912	1912	1912	0
390	20241025	131900	3596515	1912	1912	1912	1912	1
391	20241025	131800	3594603	1913	1913	1913	1913	0
392	20241025	131700	3594603	1913	1913	1913	1913	0
393	20241025	131600	3594603	1913	1913	1913	1913	0
394	20241025	131500	3594603	1913	1913	1913	1913	0
395	20241025	131400	3594603	1913	1913	1913	1913	0
396	20241025	131300	3594603	1913	1913	1913	1913	0
397	20241025	131200	3594603	1913	1913	1913	1913	0
398	20241025	131100	3594603	1913	1913	1913	1913	0
399	20241025	131000	3594603	1913	1913	1913	1913	0
400	20241025	130900	3594603	1913	1913	1913	1913	0
401	20241025	130800	3594603	1913	1913	1913	1913	0
402	20241025	130700	3594603	1913	1913	1913	1913	0
403	20241025	130600	3594603	1913	1913	1913	1913	0
404	20241025	130500	3594603	1913	1913	1913	1913	0
405	20241025	130400	3594603	1913	1913	1913	1913	0
406	20241025	130300	3594603	1913	1913	1913	1913	0
407	20241025	130200	3594603	1913	1913	1913	1913	0
408	20241025	130100	3594603	1913	1913	1913	1913	0
409	20241025	130000	3594603	1913	1913	1913	1913	0
410	20241025	125900	3594603	1913	1913	1913	1913	0
411	20241025	125800	3594603	1913	1913	1913	1913	0
412	20241025	125700	3594603	1913	1913	1913	1913	0
413	20241025	125600	3594603	1913	1913	1913	1913	0
414	20241025	125500	3594603	1913	1913	1913	1913	0
415	20241025	125400	3594603	1913	1913	1913	1913	0
416	20241025	125300	3594603	1913	1913	1913	1913	0
417	20241025	125200	3594603	1913	1913	1913	1913	0
418	20241025	125100	3594603	1913	1913	1913	1913	0
419	20241025	125000	3594603	1913	1913	1913	1913	0
420	20241025	124900	3594603	1913	1913	1913	1913	0
421	20241025	124800	3594603	1913	1913	1913	1913	0
422	20241025	124700	3594603	1913	1913	1913	1913	0
423	20241025	124600	3594603	1913	1913	1913	1913	0
424	20241025	124500	3594603	1913	1913	1913	1913	0
425	20241025	124400	3594603	1913	1913	1913	1913	0
426	20241025	124300	3594603	1913	1913	1913	1913	0
427	20241025	124200	3594603	1913	1913	1913	1913	0
428	20241025	124100	3594603	1913	1913	1913	1913	0
429	20241025	124000	3594603	1913	1913	1913	1913	0
430	20241025	123900	3594603	1913	1913	1913	1913	0
431	20241025	123800	3594603	1913	1913	1913	1913	0
432	20241025	123700	3594603	1913	1913	1913	1913	0
433	20241025	123600	3594603	1913	1913	1913	1913	0
434	20241025	123500	3594603	1913	1913	1913	1913	0
435	20241025	123400	3594603	1913	1913	1913	1913	0
436	20241025	123300	3594603	1913	1913	1913	1913	0
437	20241025	123200	3594603	1913	1913	1913	1913	0
438	20241025	123100	3594603	1913	1913	1913	1913	0
439	20241025	123000	3594603	1913	1913	1913	1913	0
440	20241025	122900	3594603	1913	1913	1913	1913	0
441	20241025	122800	3594603	1913	1913	1913	1913	0
442	20241025	122700	3594603	1913	1913	1913	1913	0
443	20241025	122600	3594603	1913	1913	1913	1913	0
444	20241025	122500	3594603	1913	1913	1913	1913	0
445	20241025	122400	3594603	1913	1913	1913	1913	0
446	20241025	122300	3594603	1913	1913	1913	1913	0
447	20241025	122200	3594603	1913	1913	1913	1913	0
448	20241025	122100	3594603	1913	1913	1913	1913	0
449	20241025	122000	3594603	1913	1913	1913	1913	0
450	20241025	121900	3594603	1913	1913	1913	1913	0
451	20241025	121800	3594603	1913	1913	1913	1913	0
452	20241025	121700	3594603	1913	1913	1913	1913	0
453	20241025	121600	3594603	1913	1913	1913	1913	0
454	20241025	121500	3594603	1913	1913	1913	1913	0
455	20241025	121400	3594603	1913	1913	1913	1913	0
456	20241025	121300	3594603	1913	1913	1913	1913	0
457	20241025	121200	3594603	1913	1913	1913	1913	0
458	20241025	121100	3594603	1913	1913	1913	1913	0
459	20241025	121000	3594603	1913	1913	1913	1913	0
460	20241025	120900	3594603	1913	1913	1913	1913	0
461	20241025	120800	3594603	1913	1913	1913	1913	0
462	20241025	120700	3594603	1913	1913	1913	1913	0
463	20241025	120600	3594603	1913	1913	1913	1913	0
464	20241025	120500	3594603	1913	1913	1913	1913	0
465	20241025	120400	3594603	1913	1913	1913	1913	0
466	20241025	120300	3594603	1913	1913	1913	1913	0
467	20241025	120200	3594603	1913	1913	1913	1913	0
468	20241025	120100	3594603	1913	1913	1913	1913	0
469	20241025	120000	3594603	1913	1913	1913	1913	0
470	20241025	115900	3594603	1913	1913	1913	1913	0
471	20241025	115800	3594603	1913	1913	1913	1913	0
472	20241025	115700	3594603	1913	1913	1913	1913	0
473	20241025	115600	3594603	1913	1913	1913	1913	0
474	20241025	115500	3594603	1913	1913	1913	1913	0
475	20241025	115400	3594603	1913	1913	1913	1913	0
476	20241025	115300	3594603	1913	1913	1913	1913	0
477	20241025	115200	3594603	1913	1913	1913	1913	0
478	20241025	115100	3594603	1913	1913	1913	1913	0
479	20241025	115000	3594603	1913	1913	1913	1913	0
480	20241025	114900	3594603	1913	1913	1913	1913	0
481	20241025	114800	3594603	1913	1913	1913	1913	0
482	20241025	114700	3594603	1913	1913	1913	1913	0
483	20241025	114600	3594603	1913	1913	1913	1913	0
484	20241025	114500	3594603	1913	1913	1913	1913	0
485	20241025	114400	3594603	1913	1913	1913	1913	0
486	20241025	114300	3594603	1913	1913	1913	1913	0
487	20241025	114200	3594603	1913	1913	1913	1913	0
488	20241025	114100	3594603	1913	1913	1913	1913	0
489	20241025	114000	3594603	1913	1913	1913	1913	0
490	20241025	113900	3594603	1913	1913	1913	1913	0
491	20241025	113800	3594603	1913	1913	1913	1913	0
492	20241025	113700	3594603	1913	1913	1913	1913	0
493	20241025	113600	3594603	1913	1913	1913	1913	0
494	20241025	113500	3594603	1913	1913	1913	1913	0
495	20241025	113400	3594603	1913	1913	1913	1913	0
496	20241025	113300	3594603	1913	1913	1913	1913	0
497	20241025	113200	3594603	1913	1913	1913	1913	0
498	20241025	113100	3594603	1913	1913	1913	1913	0
499	20241025	113000	3594603	1913	1913	1913	1913	0
500	20241025	112900	3594603	1913	1913	1913	1913	0
501	20241025	112800	3594603	1913	1913	1913	1913	0
502	20241025	112700	3594603	1913	1913	1913	1913	0
503	20241025	112600	3594603	1913	1913	1913	1913	0
504	20241025	112500	3594603	1913	1913	1913	1913	0
505	20241025	112400	3594603	1913	1913	1913	1913	0
506	20241025	112300	3594603	1913	1913	1913	1913	0
507	20241025	112200	3594603	1913	1913	1913	1913	0
508	20241025	112100	3594603	1913	1913	1913	1913	0
509	20241025	112000	3594603	1913	1913	1913	1913	0
510	20241025	111900	3594603	1913	1913	1913	1913	0
511	20241025	111800	3594603	1913	1913	1913	1913	0
512	20241025	111700	3594603	1913	1913	1913	1913	0
513	20241025	111600	3594603	1913	1913	1913	1913	0
514	20241025	111500	3594603	1913	1913	1913	1913	0
515	20241025	111400	3594603	1913	1913	1913	1913	0
516	20241025	111300	3594603	1913	1913	1913	1913	0
517	20241025	111200	3594603	1913	1913	1913	1913	0
518	20241025	111100	3594603	1913	1913	1913	1913	0
519	20241025	111000	3594603	1913	1913	1913	1913	0
520	20241025	110900	3594603	1913	1913	1913	1913	0
521	20241025	110800	3594603	1913	1913	1913	1913	1
522	20241025	110700	3592690	1910	1910	1910	1910	0
523	20241025	110600	3592690	1910	1910	1910	1910	0
524	20241025	110500	3592690	1910	1910	1910	1910	0
525	20241025	110400	3592690	1910	1910	1910	1910	0
526	20241025	110300	3592690	1910	1910	1910	1910	0
527	20241025	110200	3592690	1910	1910	1910	1910	0
528	20241025	110100	3592690	1910	1910	1910	1910	1
529	20241025	110000	3590780	1892	1892	1892	1892	0
530	20241025	105900	3590780	1892	1892	1892	1892	0
531	20241025	105800	3590780	1892	1892	1892	1892	1
532	20241025	105700	3588888	1909	1909	1909	1909	0
533	20241025	105600	3588888	1909	1909	1909	1909	0
534	20241025	105500	3588888	1909	1909	1909	1909	0
535	20241025	105400	3588888	1909	1909	1909	1909	0
536	20241025	105300	3588888	1909	1909	1909	1909	0
537	20241025	105200	3588888	1909	1909	1909	1909	0
538	20241025	105100	3588888	1909	1909	1909	1909	0
539	20241025	105000	3588888	1909	1909	1909	1909	0
540	20241025	104900	3588888	1909	1909	1909	1909	0
541	20241025	104800	3588888	1909	1909	1909	1909	0
542	20241025	104700	3588888	1909	1909	1909	1909	0
543	20241025	104600	3588888	1909	1909	1909	1909	0
544	20241025	104500	3588888	1909	1909	1909	1909	0
545	20241025	104400	3588888	1909	1909	1909	1909	0
546	20241025	104300	3588888	1909	1909	1909	1909	0
547	20241025	104200	3588888	1909	1909	1909	1909	0
548	20241025	104100	3588888	1909	1909	1909	1909	0
549	20241025	104000	3588888	1909	1909	1909	1909	0
550	20241025	103900	3588888	1909	1909	1909	1909	0
551	20241025	103800	3588888	1909	1909	1909	1909	0
552	20241025	103700	3588888	1909	1909	1909	1909	0
553	20241025	103600	3588888	1909	1909	1909	1909	0
554	20241025	103500	3588888	1909	1909	1909	1909	0
555	20241025	103400	3588888	1909	1909	1909	1909	0
556	20241025	103300	3588888	1909	1909	1909	1909	0
557	20241025	103200	3588888	1909	1909	1909	1909	0
558	20241025	103100	3588888	1909	1909	1909	1909	0
559	20241025	103000	3588888	1909	1909	1909	1909	0
560	20241025	102900	3588888	1909	1909	1909	1909	0
561	20241025	102800	3588888	1909	1909	1909	1909	1
562	20241025	102700	3586979	1891	1891	1891	1891	0
563	20241025	102600	3586979	1891	1891	1891	1891	20
564	20241025	102500	3549159	1891	1900	1900	1891	84
565	20241025	102400	3389784	1916	1916	1916	1916	0
566	20241025	102300	3389784	1916	1916	1916	1916	0
567	20241025	102200	3389784	1916	1916	1916	1916	0
568	20241025	102100	3389784	1916	1916	1916	1916	0
569	20241025	102000	3389784	1916	1916	1916	1916	0
570	20241025	101900	3389784	1916	1916	1916	1916	0
571	20241025	101800	3389784	1916	1916	1916	1916	0
572	20241025	101700	3389784	1916	1916	1916	1916	0
573	20241025	101600	3389784	1916	1916	1916	1916	0
574	20241025	101500	3389784	1916	1916	1916	1916	0
575	20241025	101400	3389784	1916	1916	1916	1916	0
576	20241025	101300	3389784	1916	1916	1916	1916	0
577	20241025	101200	3389784	1916	1916	1916	1916	0
578	20241025	101100	3389784	1916	1916	1916	1916	0
579	20241025	101000	3389784	1916	1916	1916	1916	0
580	20241025	100900	3389784	1916	1916	1916	1916	0
581	20241025	100800	3389784	1916	1916	1916	1916	0
582	20241025	100700	3389784	1916	1916	1916	1916	0
583	20241025	100600	3389784	1916	1916	1916	1916	0
584	20241025	100500	3389784	1916	1916	1916	1916	0
585	20241025	100400	3389784	1916	1916	1916	1916	0
586	20241025	100300	3389784	1916	1916	1916	1916	0
587	20241025	100200	3389784	1916	1916	1916	1916	0
588	20241025	100100	3389784	1916	1916	1916	1916	0
589	20241025	100000	3389784	1916	1916	1916	1916	0
590	20241025	095900	3389784	1916	1916	1916	1916	0
591	20241025	095800	3389784	1916	1916	1916	1916	0
592	20241025	095700	3389784	1916	1916	1916	1916	0
593	20241025	095600	3389784	1916	1916	1916	1916	0
594	20241025	095500	3389784	1916	1916	1916	1916	0
595	20241025	095400	3389784	1916	1916	1916	1916	0
596	20241025	095300	3389784	1916	1916	1916	1916	0
597	20241025	095200	3389784	1916	1916	1916	1916	0
598	20241025	095100	3389784	1916	1916	1916	1916	0
599	20241025	095000	3389784	1916	1916	1916	1916	0
600	20241025	094900	3389784	1916	1916	1916	1916	0
601	20241025	094800	3389784	1916	1916	1916	1916	0
602	20241025	094700	3389784	1916	1916	1916	1916	0
603	20241025	094600	3389784	1916	1916	1916	1916	0
604	20241025	094500	3389784	1916	1916	1916	1916	0
605	20241025	094400	3389784	1916	1916	1916	1916	0
606	20241025	094300	3389784	1916	1916	1916	1916	1
607	20241025	094200	3387868	1916	1916	1916	1916	0
608	20241025	094100	3387868	1916	1916	1916	1916	0
609	20241025	094000	3387868	1916	1916	1916	1916	0
610	20241025	093900	3387868	1916	1916	1916	1916	0
611	20241025	093800	3387868	1916	1916	1916	1916	0
612	20241025	093700	3387868	1916	1916	1916	1916	0
613	20241025	093600	3387868	1916	1916	1916	1916	0
614	20241025	093500	3387868	1916	1916	1916	1916	0
615	20241025	093400	3387868	1916	1916	1916	1916	0
616	20241025	093300	3387868	1916	1910	1916	1910	3
617	20241025	093200	3382129	1907	1907	1907	1907	1
618	20241025	093100	3380222	1891	1891	1891	1891	634
619	20241025	093000	2181328	1890	1902	1902	1890	110
620	20241025	092900	1973128	1919	1919	1919	1919	0
621	20241025	092800	1973128	1919	1912	1919	1912	5
622	20241025	092700	1963556	1895	1895	1895	1895	0
623	20241025	092600	1963556	1895	1895	1895	1895	0
624	20241025	092500	1963556	1895	1895	1895	1895	0
625	20241025	092400	1963556	1895	1895	1895	1895	0
626	20241025	092300	1963556	1895	1895	1895	1895	0
627	20241025	092200	1963556	1895	1895	1895	1895	0
628	20241025	092100	1963556	1895	1895	1895	1895	0
629	20241025	092000	1963556	1895	1895	1895	1895	0
630	20241025	091900	1963556	1895	1895	1895	1895	0
631	20241025	091800	1963556	1895	1895	1895	1895	0
632	20241025	091700	1963556	1895	1895	1895	1895	0
633	20241025	091600	1963556	1895	1895	1895	1895	633
634	20241025	091500	764021	1894	1902	1902	1894	12
635	20241025	091400	741276	1920	1913	1920	1913	4
636	20241025	091300	733608	1894	1894	1894	1894	0
637	20241025	091200	733608	1894	1894	1894	1894	0
638	20241025	091100	733608	1894	1894	1894	1894	0
639	20241025	091000	733608	1894	1894	1894	1894	145
640	20241025	090900	458978	1894	1895	1896	1894	39
641	20241025	090800	385059	1896	1896	1896	1896	79
642	20241025	090700	235275	1896	1896	1896	1896	25
643	20241025	090600	187875	1896	1899	1899	1896	91
644	20241025	090500	15279	1899	1905	1905	1899	3
645	20241025	090400	9573	1908	1911	1911	1908	2
646	20241025	090300	5754	1914	1914	1914	1914	1
647	20241025	090200	3840	1920	1920	1920	1920	0
648	20241025	090100	3840	1920	1920	1920	1920	0
649	20241025	090000	3840	1920	1920	1920	1920	2