KissMeData/130740/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203500	46777166	2090	2090	2090	2090	120
3	20241007	203400	46777166	2090	2090	2090	2090	0
4	20241007	203300	46777166	2090	2090	2090	2090	0
5	20241007	203200	46777166	2090	2090	2090	2090	0
6	20241007	203100	46777166	2090	2090	2090	2090	0
7	20241007	203000	46777166	2090	2090	2090	2090	0
8	20241007	202900	46777166	2090	2090	2090	2090	0
9	20241007	202800	46777166	2090	2090	2090	2090	0
10	20241007	202700	46777166	2090	2090	2090	2090	0
11	20241007	202600	46777166	2090	2090	2090	2090	0
12	20241007	202500	46777166	2090	2090	2090	2090	0
13	20241007	202400	46777166	2090	2090	2090	2090	0
14	20241007	202300	46777166	2090	2090	2090	2090	0
15	20241007	202200	46777166	2090	2090	2090	2090	0
16	20241007	202100	46777166	2090	2090	2090	2090	0
17	20241007	202000	46777166	2090	2090	2090	2090	0
18	20241007	201900	46777166	2090	2090	2090	2090	0
19	20241007	201800	46777166	2090	2090	2090	2090	0
20	20241007	201700	46777166	2090	2090	2090	2090	0
21	20241007	201600	46777166	2090	2090	2090	2090	0
22	20241007	201500	46777166	2090	2090	2090	2090	0
23	20241007	201400	46777166	2090	2090	2090	2090	0
24	20241007	201300	46777166	2090	2090	2090	2090	0
25	20241007	201200	46777166	2090	2090	2090	2090	0
26	20241007	201100	46777166	2090	2090	2090	2090	0
27	20241007	201000	46777166	2090	2090	2090	2090	0
28	20241007	200900	46777166	2090	2090	2090	2090	0
29	20241007	200800	46777166	2090	2090	2090	2090	0
30	20241007	200700	46777166	2090	2090	2090	2090	0
31	20241007	200600	46777166	2090	2090	2090	2090	0
32	20241007	200500	46777166	2090	2090	2090	2090	120
33	20241007	200400	46777166	2090	2090	2090	2090	0
34	20241007	200300	46777166	2090	2090	2090	2090	0
35	20241007	200200	46777166	2090	2090	2090	2090	0
36	20241007	200100	46777166	2090	2090	2090	2090	0
37	20241007	200000	46777166	2090	2090	2090	2090	0
38	20241007	195900	46777166	2090	2090	2090	2090	0
39	20241007	195800	46777166	2090	2090	2090	2090	0
40	20241007	195700	46777166	2090	2090	2090	2090	0
41	20241007	195600	46777166	2090	2090	2090	2090	0
42	20241007	195500	46777166	2090	2090	2090	2090	0
43	20241007	195400	46777166	2090	2090	2090	2090	0
44	20241007	195300	46777166	2090	2090	2090	2090	0
45	20241007	195200	46777166	2090	2090	2090	2090	0
46	20241007	195100	46777166	2090	2090	2090	2090	0
47	20241007	195000	46777166	2090	2090	2090	2090	0
48	20241007	194900	46777166	2090	2090	2090	2090	0
49	20241007	194800	46777166	2090	2090	2090	2090	0
50	20241007	194700	46777166	2090	2090	2090	2090	0
51	20241007	194600	46777166	2090	2090	2090	2090	0
52	20241007	194500	46777166	2090	2090	2090	2090	0
53	20241007	194400	46777166	2090	2090	2090	2090	0
54	20241007	194300	46777166	2090	2090	2090	2090	0
55	20241007	194200	46777166	2090	2090	2090	2090	0
56	20241007	194100	46777166	2090	2090	2090	2090	0
57	20241007	194000	46777166	2090	2090	2090	2090	0
58	20241007	193900	46777166	2090	2090	2090	2090	0
59	20241007	193800	46777166	2090	2090	2090	2090	0
60	20241007	193700	46777166	2090	2090	2090	2090	0
61	20241007	193600	46777166	2090	2090	2090	2090	0
62	20241007	193500	46777166	2090	2090	2090	2090	120
63	20241007	193400	46777166	2090	2090	2090	2090	0
64	20241007	193300	46777166	2090	2090	2090	2090	0
65	20241007	193200	46777166	2090	2090	2090	2090	0
66	20241007	193100	46777166	2090	2090	2090	2090	0
67	20241007	193000	46777166	2090	2090	2090	2090	0
68	20241007	192900	46777166	2090	2090	2090	2090	0
69	20241007	192800	46777166	2090	2090	2090	2090	0
70	20241007	192700	46777166	2090	2090	2090	2090	0
71	20241007	192600	46777166	2090	2090	2090	2090	0
72	20241007	192500	46777166	2090	2090	2090	2090	0
73	20241007	192400	46777166	2090	2090	2090	2090	0
74	20241007	192300	46777166	2090	2090	2090	2090	0
75	20241007	192200	46777166	2090	2090	2090	2090	0
76	20241007	192100	46777166	2090	2090	2090	2090	0
77	20241007	192000	46777166	2090	2090	2090	2090	0
78	20241007	191900	46777166	2090	2090	2090	2090	0
79	20241007	191800	46777166	2090	2090	2090	2090	0
80	20241007	191700	46777166	2090	2090	2090	2090	0
81	20241007	191600	46777166	2090	2090	2090	2090	0
82	20241007	191500	46777166	2090	2090	2090	2090	0
83	20241007	191400	46777166	2090	2090	2090	2090	0
84	20241007	191300	46777166	2090	2090	2090	2090	0
85	20241007	191200	46777166	2090	2090	2090	2090	0
86	20241007	191100	46777166	2090	2090	2090	2090	0
87	20241007	191000	46777166	2090	2090	2090	2090	0
88	20241007	190900	46777166	2090	2090	2090	2090	0
89	20241007	190800	46777166	2090	2090	2090	2090	0
90	20241007	190700	46777166	2090	2090	2090	2090	0
91	20241007	190600	46777166	2090	2090	2090	2090	0
92	20241007	190500	46777166	2090	2090	2090	2090	120
93	20241007	190400	46777166	2090	2090	2090	2090	0
94	20241007	190300	46777166	2090	2090	2090	2090	0
95	20241007	190200	46777166	2090	2090	2090	2090	0
96	20241007	190100	46777166	2090	2090	2090	2090	0
97	20241007	190000	46777166	2090	2090	2090	2090	0
98	20241007	185900	46777166	2090	2090	2090	2090	0
99	20241007	185800	46777166	2090	2090	2090	2090	0
100	20241007	185700	46777166	2090	2090	2090	2090	0
101	20241007	185600	46777166	2090	2090	2090	2090	0
102	20241007	185500	46777166	2090	2090	2090	2090	0
103	20241007	185400	46777166	2090	2090	2090	2090	0
104	20241007	185300	46777166	2090	2090	2090	2090	0
105	20241007	185200	46777166	2090	2090	2090	2090	0
106	20241007	185100	46777166	2090	2090	2090	2090	0
107	20241007	185000	46777166	2090	2090	2090	2090	0
108	20241007	184900	46777166	2090	2090	2090	2090	0
109	20241007	184800	46777166	2090	2090	2090	2090	0
110	20241007	184700	46777166	2090	2090	2090	2090	0
111	20241007	184600	46777166	2090	2090	2090	2090	0
112	20241007	184500	46777166	2090	2090	2090	2090	0
113	20241007	184400	46777166	2090	2090	2090	2090	0
114	20241007	184300	46777166	2090	2090	2090	2090	0
115	20241007	184200	46777166	2090	2090	2090	2090	0
116	20241007	184100	46777166	2090	2090	2090	2090	0
117	20241007	184000	46777166	2090	2090	2090	2090	0
118	20241007	183900	46777166	2090	2090	2090	2090	0
119	20241007	183800	46777166	2090	2090	2090	2090	0
120	20241007	183700	46777166	2090	2090	2090	2090	0
121	20241007	183600	46777166	2090	2090	2090	2090	0
122	20241007	183500	46777166	2090	2090	2090	2090	120
123	20241007	183400	46777166	2090	2090	2090	2090	0
124	20241007	183300	46777166	2090	2090	2090	2090	0
125	20241007	183200	46777166	2090	2090	2090	2090	0
126	20241007	183100	46777166	2090	2090	2090	2090	0
127	20241007	183000	46777166	2090	2090	2090	2090	0
128	20241007	182900	46777166	2090	2090	2090	2090	0
129	20241007	182800	46777166	2090	2090	2090	2090	0
130	20241007	182700	46777166	2090	2090	2090	2090	0
131	20241007	182600	46777166	2090	2090	2090	2090	0
132	20241007	182500	46777166	2090	2090	2090	2090	0
133	20241007	182400	46777166	2090	2090	2090	2090	0
134	20241007	182300	46777166	2090	2090	2090	2090	0
135	20241007	182200	46777166	2090	2090	2090	2090	0
136	20241007	182100	46777166	2090	2090	2090	2090	0
137	20241007	182000	46777166	2090	2090	2090	2090	0
138	20241007	181900	46777166	2090	2090	2090	2090	0
139	20241007	181800	46777166	2090	2090	2090	2090	0
140	20241007	181700	46777166	2090	2090	2090	2090	0
141	20241007	181600	46777166	2090	2090	2090	2090	0
142	20241007	181500	46777166	2090	2090	2090	2090	0
143	20241007	181400	46777166	2090	2090	2090	2090	0
144	20241007	181300	46777166	2090	2090	2090	2090	0
145	20241007	181200	46777166	2090	2090	2090	2090	0
146	20241007	181100	46777166	2090	2090	2090	2090	0
147	20241007	181000	46777166	2090	2090	2090	2090	0
148	20241007	180900	46777166	2090	2090	2090	2090	0
149	20241007	180800	46777166	2090	2090	2090	2090	0
150	20241007	180700	46777166	2090	2090	2090	2090	0
151	20241007	180600	46777166	2090	2090	2090	2090	0
152	20241007	180500	46777166	2090	2090	2090	2090	120
153	20241007	180400	46777166	2090	2090	2090	2090	0
154	20241007	180300	46777166	2090	2090	2090	2090	0
155	20241007	180200	46777166	2090	2090	2090	2090	0
156	20241007	180100	46777166	2090	2090	2090	2090	0
157	20241007	180000	46777166	2090	2090	2090	2090	0
158	20241007	175900	46777166	2090	2090	2090	2090	0
159	20241007	175800	46777166	2090	2090	2090	2090	0
160	20241007	175700	46777166	2090	2090	2090	2090	0
161	20241007	175600	46777166	2090	2090	2090	2090	0
162	20241007	175500	46777166	2090	2090	2090	2090	0
163	20241007	175400	46777166	2090	2090	2090	2090	0
164	20241007	175300	46777166	2090	2090	2090	2090	0
165	20241007	175200	46777166	2090	2090	2090	2090	0
166	20241007	175100	46777166	2090	2090	2090	2090	0
167	20241007	175000	46777166	2090	2090	2090	2090	0
168	20241007	174900	46777166	2090	2090	2090	2090	0
169	20241007	174800	46777166	2090	2090	2090	2090	0
170	20241007	174700	46777166	2090	2090	2090	2090	0
171	20241007	174600	46777166	2090	2090	2090	2090	0
172	20241007	174500	46777166	2090	2090	2090	2090	0
173	20241007	174400	46777166	2090	2090	2090	2090	0
174	20241007	174300	46777166	2090	2090	2090	2090	0
175	20241007	174200	46777166	2090	2090	2090	2090	0
176	20241007	174100	46777166	2090	2090	2090	2090	0
177	20241007	174000	46777166	2090	2090	2090	2090	0
178	20241007	173900	46777166	2090	2090	2090	2090	0
179	20241007	173800	46777166	2090	2090	2090	2090	0
180	20241007	173700	46777166	2090	2090	2090	2090	0
181	20241007	173600	46777166	2090	2090	2090	2090	0
182	20241007	173500	46777166	2090	2090	2090	2090	120
183	20241007	173400	46777166	2090	2090	2090	2090	0
184	20241007	173300	46777166	2090	2090	2090	2090	0
185	20241007	173200	46777166	2090	2090	2090	2090	0
186	20241007	173100	46777166	2090	2090	2090	2090	0
187	20241007	173000	46777166	2090	2090	2090	2090	0
188	20241007	172900	46777166	2090	2090	2090	2090	0
189	20241007	172800	46777166	2090	2090	2090	2090	0
190	20241007	172700	46777166	2090	2090	2090	2090	0
191	20241007	172600	46777166	2090	2090	2090	2090	0
192	20241007	172500	46777166	2090	2090	2090	2090	0
193	20241007	172400	46777166	2090	2090	2090	2090	0
194	20241007	172300	46777166	2090	2090	2090	2090	0
195	20241007	172200	46777166	2090	2090	2090	2090	0
196	20241007	172100	46777166	2090	2090	2090	2090	0
197	20241007	172000	46777166	2090	2090	2090	2090	0
198	20241007	171900	46777166	2090	2090	2090	2090	0
199	20241007	171800	46777166	2090	2090	2090	2090	0
200	20241007	171700	46777166	2090	2090	2090	2090	0
201	20241007	171600	46777166	2090	2090	2090	2090	0
202	20241007	171500	46777166	2090	2090	2090	2090	0
203	20241007	171400	46777166	2090	2090	2090	2090	0
204	20241007	171300	46777166	2090	2090	2090	2090	0
205	20241007	171200	46777166	2090	2090	2090	2090	0
206	20241007	171100	46777166	2090	2090	2090	2090	0
207	20241007	171000	46777166	2090	2090	2090	2090	0
208	20241007	170900	46777166	2090	2090	2090	2090	0
209	20241007	170800	46777166	2090	2090	2090	2090	0
210	20241007	170700	46777166	2090	2090	2090	2090	0
211	20241007	170600	46777166	2090	2090	2090	2090	0
212	20241007	170500	46777166	2090	2090	2090	2090	120
213	20241007	170400	46777166	2090	2090	2090	2090	0
214	20241007	170300	46777166	2090	2090	2090	2090	0
215	20241007	170200	46777166	2090	2090	2090	2090	0
216	20241007	170100	46777166	2090	2090	2090	2090	0
217	20241007	170000	46777166	2090	2090	2090	2090	0
218	20241007	165900	46777166	2090	2090	2090	2090	0
219	20241007	165800	46777166	2090	2090	2090	2090	0
220	20241007	165700	46777166	2090	2090	2090	2090	0
221	20241007	165600	46777166	2090	2090	2090	2090	0
222	20241007	165500	46777166	2090	2090	2090	2090	0
223	20241007	165400	46777166	2090	2090	2090	2090	0
224	20241007	165300	46777166	2090	2090	2090	2090	0
225	20241007	165200	46777166	2090	2090	2090	2090	0
226	20241007	165100	46777166	2090	2090	2090	2090	0
227	20241007	165000	46777166	2090	2090	2090	2090	0
228	20241007	164900	46777166	2090	2090	2090	2090	0
229	20241007	164800	46777166	2090	2090	2090	2090	0
230	20241007	164700	46777166	2090	2090	2090	2090	0
231	20241007	164600	46777166	2090	2090	2090	2090	0
232	20241007	164500	46777166	2090	2090	2090	2090	0
233	20241007	164400	46777166	2090	2090	2090	2090	0
234	20241007	164300	46777166	2090	2090	2090	2090	0
235	20241007	164200	46777166	2090	2090	2090	2090	0
236	20241007	164100	46777166	2090	2090	2090	2090	0
237	20241007	164000	46777166	2090	2090	2090	2090	0
238	20241007	163900	46777166	2090	2090	2090	2090	0
239	20241007	163800	46777166	2090	2090	2090	2090	0
240	20241007	163700	46777166	2090	2090	2090	2090	0
241	20241007	163600	46777166	2090	2090	2090	2090	0
242	20241007	163500	46777166	2090	2090	2090	2090	120
243	20241007	163400	46777166	2090	2090	2090	2090	0
244	20241007	163300	46777166	2090	2090	2090	2090	0
245	20241007	163200	46777166	2090	2090	2090	2090	0
246	20241007	163100	46777166	2090	2090	2090	2090	0
247	20241007	163000	46777166	2090	2090	2090	2090	0
248	20241007	162900	46777166	2090	2090	2090	2090	0
249	20241007	162800	46777166	2090	2090	2090	2090	0
250	20241007	162700	46777166	2090	2090	2090	2090	0
251	20241007	162600	46777166	2090	2090	2090	2090	0
252	20241007	162500	46777166	2090	2090	2090	2090	0
253	20241007	162400	46777166	2090	2090	2090	2090	0
254	20241007	162300	46777166	2090	2090	2090	2090	0
255	20241007	162200	46777166	2090	2090	2090	2090	0
256	20241007	162100	46777166	2090	2090	2090	2090	0
257	20241007	162000	46777166	2090	2090	2090	2090	0
258	20241007	161900	46777166	2090	2090	2090	2090	0
259	20241007	161800	46777166	2090	2090	2090	2090	0
260	20241007	161700	46777166	2090	2090	2090	2090	0
261	20241007	161600	46777166	2090	2090	2090	2090	0
262	20241007	161500	46777166	2090	2090	2090	2090	0
263	20241007	161400	46777166	2090	2090	2090	2090	0
264	20241007	161300	46777166	2090	2090	2090	2090	0
265	20241007	161200	46777166	2090	2090	2090	2090	0
266	20241007	161100	46777166	2090	2090	2090	2090	0
267	20241007	161000	46777166	2090	2090	2090	2090	0
268	20241007	160900	46777166	2090	2090	2090	2090	0
269	20241007	160800	46777166	2090	2090	2090	2090	0
270	20241007	160700	46777166	2090	2090	2090	2090	0
271	20241007	160600	46777166	2090	2090	2090	2090	0
272	20241007	160500	46777166	2090	2090	2090	2090	120
273	20241007	160400	46777166	2090	2090	2090	2090	0
274	20241007	160300	46777166	2090	2090	2090	2090	0
275	20241007	160200	46777166	2090	2090	2090	2090	0
276	20241007	160100	46777166	2090	2090	2090	2090	0
277	20241007	160000	46777166	2090	2090	2090	2090	0
278	20241007	155900	46777166	2090	2090	2090	2090	0
279	20241007	155800	46777166	2090	2090	2090	2090	0
280	20241007	155700	46777166	2090	2090	2090	2090	0
281	20241007	155600	46777166	2090	2090	2090	2090	0
282	20241007	155500	46777166	2090	2090	2090	2090	0
283	20241007	155400	46777166	2090	2090	2090	2090	0
284	20241007	155300	46777166	2090	2090	2090	2090	0
285	20241007	155200	46777166	2090	2090	2090	2090	0
286	20241007	155100	46777166	2090	2090	2090	2090	0
287	20241007	155000	46777166	2090	2090	2090	2090	0
288	20241007	154900	46777166	2090	2090	2090	2090	0
289	20241007	154800	46777166	2090	2090	2090	2090	0
290	20241007	154700	46777166	2090	2090	2090	2090	0
291	20241007	154600	46777166	2090	2090	2090	2090	0
292	20241007	154500	46777166	2090	2090	2090	2090	0
293	20241007	154400	46777166	2090	2090	2090	2090	0
294	20241007	154300	46777166	2090	2090	2090	2090	0
295	20241007	154200	46777166	2090	2090	2090	2090	0
296	20241007	154100	46777166	2090	2090	2090	2090	0
297	20241007	154000	46777166	2090	2090	2090	2090	0
298	20241007	153900	46777166	2090	2090	2090	2090	0
299	20241007	153800	46777166	2090	2090	2090	2090	0
300	20241007	153700	46777166	2090	2090	2090	2090	0
301	20241007	153600	46777166	2090	2090	2090	2090	0
302	20241007	153500	46777166	2090	2090	2090	2090	120
303	20241007	153400	46777166	2090	2090	2090	2090	0
304	20241007	153300	46777166	2090	2090	2090	2090	0
305	20241007	153200	46777166	2090	2090	2090	2090	0
306	20241007	153100	46777166	2090	2090	2090	2090	0
307	20241007	153000	46777166	2090	2090	2090	2090	120
308	20241007	152900	46526366	2085	2085	2085	2085	0
309	20241007	152800	46526366	2085	2085	2085	2085	0
310	20241007	152700	46526366	2085	2085	2085	2085	0
311	20241007	152600	46526366	2085	2085	2085	2085	0
312	20241007	152500	46526366	2085	2085	2085	2085	0
313	20241007	152400	46526366	2085	2085	2085	2085	0
314	20241007	152300	46526366	2085	2085	2085	2085	0
315	20241007	152200	46526366	2085	2085	2085	2085	0
316	20241007	152100	46526366	2085	2085	2085	2085	0
317	20241007	152000	46526366	2085	2085	2085	2085	0
318	20241007	151900	46526366	2085	2085	2085	2085	0
319	20241007	151800	46526366	2085	2085	2085	2085	0
320	20241007	151700	46526366	2085	2085	2085	2085	0
321	20241007	151600	46526366	2085	2090	2090	2085	118
322	20241007	151500	46280286	2090	2090	2090	2090	1
323	20241007	151400	46278196	2085	2085	2085	2085	2
324	20241007	151300	46274026	2095	2095	2095	2095	0
325	20241007	151200	46274026	2095	2095	2095	2095	0
326	20241007	151100	46274026	2095	2095	2095	2095	0
327	20241007	151000	46274026	2095	2090	2095	2090	614
328	20241007	150900	44987796	2080	2080	2080	2080	0
329	20241007	150800	44987796	2080	2080	2080	2080	4
330	20241007	150700	44979476	2095	2085	2095	2085	74
331	20241007	150600	44824741	2090	2085	2090	2085	646
332	20241007	150500	43475856	2090	2090	2090	2090	0
333	20241007	150400	43475856	2090	2090	2090	2090	0
334	20241007	150300	43475856	2090	2090	2090	2090	0
335	20241007	150200	43475856	2090	2090	2090	2090	0
336	20241007	150100	43475856	2090	2090	2090	2090	0
337	20241007	150000	43475856	2090	2090	2090	2090	0
338	20241007	145900	43475856	2090	2090	2090	2090	0
339	20241007	145800	43475856	2090	2090	2090	2090	0
340	20241007	145700	43475856	2090	2090	2090	2090	0
341	20241007	145600	43475856	2090	2090	2090	2090	0
342	20241007	145500	43475856	2090	2090	2090	2090	0
343	20241007	145400	43475856	2090	2085	2090	2085	531
344	20241007	145300	42366116	2070	2070	2070	2070	0
345	20241007	145200	42366116	2070	2080	2080	2070	13
346	20241007	145100	42339111	2090	2090	2090	2090	0
347	20241007	145000	42339111	2090	2090	2090	2090	0
348	20241007	144900	42339111	2090	2085	2090	2085	155
349	20241007	144800	42015361	2095	2095	2095	2095	0
350	20241007	144700	42015361	2095	2095	2095	2095	0
351	20241007	144600	42015361	2095	2085	2095	2085	920
352	20241007	144500	40094036	2080	2080	2080	2080	0
353	20241007	144400	40094036	2080	2080	2080	2080	0
354	20241007	144300	40094036	2080	2080	2080	2080	0
355	20241007	144200	40094036	2080	2080	2080	2080	0
356	20241007	144100	40094036	2080	2080	2080	2080	0
357	20241007	144000	40094036	2080	2080	2080	2080	1
358	20241007	143900	40091956	2085	2085	2085	2085	0
359	20241007	143800	40091956	2085	2085	2085	2085	0
360	20241007	143700	40091956	2085	2085	2085	2085	0
361	20241007	143600	40091956	2085	2085	2085	2085	0
362	20241007	143500	40091956	2085	2085	2085	2085	0
363	20241007	143400	40091956	2085	2085	2085	2085	0
364	20241007	143300	40091956	2085	2085	2085	2085	0
365	20241007	143200	40091956	2085	2085	2085	2085	0
366	20241007	143100	40091956	2085	2085	2085	2085	0
367	20241007	143000	40091956	2085	2085	2085	2085	0
368	20241007	142900	40091956	2085	2085	2085	2085	0
369	20241007	142800	40091956	2085	2085	2085	2085	0
370	20241007	142700	40091956	2085	2085	2085	2085	0
371	20241007	142600	40091956	2085	2085	2085	2085	0
372	20241007	142500	40091956	2085	2085	2085	2085	5
373	20241007	142400	40081531	2075	2075	2075	2075	192
374	20241007	142300	39683131	2075	2075	2075	2075	0
375	20241007	142200	39683131	2075	2075	2075	2075	0
376	20241007	142100	39683131	2075	2075	2075	2075	0
377	20241007	142000	39683131	2075	2075	2075	2075	0
378	20241007	141900	39683131	2075	2075	2075	2075	0
379	20241007	141800	39683131	2075	2075	2075	2075	0
380	20241007	141700	39683131	2075	2075	2075	2075	0
381	20241007	141600	39683131	2075	2075	2075	2075	0
382	20241007	141500	39683131	2075	2075	2075	2075	0
383	20241007	141400	39683131	2075	2075	2075	2075	0
384	20241007	141300	39683131	2075	2075	2075	2075	0
385	20241007	141200	39683131	2075	2075	2075	2075	0
386	20241007	141100	39683131	2075	2075	2075	2075	0
387	20241007	141000	39683131	2075	2075	2075	2075	0
388	20241007	140900	39683131	2075	2075	2075	2075	0
389	20241007	140800	39683131	2075	2075	2075	2075	0
390	20241007	140700	39683131	2075	2075	2075	2075	0
391	20241007	140600	39683131	2075	2075	2075	2075	0
392	20241007	140500	39683131	2075	2075	2075	2075	0
393	20241007	140400	39683131	2075	2075	2075	2075	0
394	20241007	140300	39683131	2075	2075	2075	2075	0
395	20241007	140200	39683131	2075	2075	2075	2075	39
396	20241007	140100	39602206	2085	2080	2085	2080	3
397	20241007	140000	39595961	2075	2075	2075	2075	350
398	20241007	135900	38869711	2085	2085	2085	2085	0
399	20241007	135800	38869711	2085	2085	2085	2085	0
400	20241007	135700	38869711	2085	2085	2085	2085	0
401	20241007	135600	38869711	2085	2085	2085	2085	0
402	20241007	135500	38869711	2085	2085	2085	2085	0
403	20241007	135400	38869711	2085	2085	2085	2085	0
404	20241007	135300	38869711	2085	2085	2085	2085	0
405	20241007	135200	38869711	2085	2085	2085	2085	0
406	20241007	135100	38869711	2085	2085	2085	2085	1
407	20241007	135000	38867626	2080	2080	2080	2080	1
408	20241007	134900	38865546	2085	2085	2085	2085	0
409	20241007	134800	38865546	2085	2085	2085	2085	0
410	20241007	134700	38865546	2085	2085	2085	2085	0
411	20241007	134600	38865546	2085	2080	2085	2080	12
412	20241007	134500	38840576	2085	2085	2085	2085	0
413	20241007	134400	38840576	2085	2085	2085	2085	0
414	20241007	134300	38840576	2085	2085	2085	2085	0
415	20241007	134200	38840576	2085	2085	2085	2085	0
416	20241007	134100	38840576	2085	2085	2085	2085	0
417	20241007	134000	38840576	2085	2085	2085	2085	0
418	20241007	133900	38840576	2085	2085	2085	2085	0
419	20241007	133800	38840576	2085	2085	2085	2085	0
420	20241007	133700	38840576	2085	2085	2085	2085	0
421	20241007	133600	38840576	2085	2085	2085	2085	0
422	20241007	133500	38840576	2085	2085	2085	2085	0
423	20241007	133400	38840576	2085	2085	2085	2085	0
424	20241007	133300	38840576	2085	2085	2085	2085	5
425	20241007	133200	38830151	2090	2085	2090	2085	119
426	20241007	133100	38581466	2090	2090	2090	2090	0
427	20241007	133000	38581466	2090	2090	2090	2090	0
428	20241007	132900	38581466	2090	2090	2090	2090	0
429	20241007	132800	38581466	2090	2075	2090	2075	20
430	20241007	132700	38539781	2060	2060	2060	2060	0
431	20241007	132600	38539781	2060	2060	2060	2060	0
432	20241007	132500	38539781	2060	2060	2060	2060	0
433	20241007	132400	38539781	2060	2060	2060	2060	0
434	20241007	132300	38539781	2060	2060	2060	2060	0
435	20241007	132200	38539781	2060	2060	2060	2060	87
436	20241007	132100	38360561	2095	2095	2095	2095	0
437	20241007	132000	38360561	2095	2070	2095	2070	55
438	20241007	131900	38246566	2060	2060	2060	2060	0
439	20241007	131800	38246566	2060	2060	2060	2060	0
440	20241007	131700	38246566	2060	2050	2060	2050	4721
441	20241007	131600	28564966	2050	2050	2050	2050	300
442	20241007	131500	27949966	2050	2050	2050	2050	0
443	20241007	131400	27949966	2050	2050	2050	2050	0
444	20241007	131300	27949966	2050	2050	2050	2050	0
445	20241007	131200	27949966	2050	2050	2050	2050	0
446	20241007	131100	27949966	2050	2050	2050	2050	0
447	20241007	131000	27949966	2050	2050	2050	2050	0
448	20241007	130900	27949966	2050	2050	2050	2050	0
449	20241007	130800	27949966	2050	2050	2050	2050	0
450	20241007	130700	27949966	2050	2050	2050	2050	0
451	20241007	130600	27949966	2050	2050	2050	2050	0
452	20241007	130500	27949966	2050	2050	2050	2050	0
453	20241007	130400	27949966	2050	2050	2050	2050	0
454	20241007	130300	27949966	2050	2050	2050	2050	0
455	20241007	130200	27949966	2050	2050	2050	2050	0
456	20241007	130100	27949966	2050	2050	2050	2050	0
457	20241007	130000	27949966	2050	2050	2050	2050	0
458	20241007	125900	27949966	2050	2050	2050	2050	0
459	20241007	125800	27949966	2050	2050	2050	2050	0
460	20241007	125700	27949966	2050	2050	2050	2050	0
461	20241007	125600	27949966	2050	2045	2050	2045	365
462	20241007	125500	27203516	2045	2045	2045	2045	0
463	20241007	125400	27203516	2045	2045	2045	2045	9
464	20241007	125300	27185111	2045	2045	2045	2045	0
465	20241007	125200	27185111	2045	2045	2045	2045	9
466	20241007	125100	27166706	2045	2050	2050	2045	86
467	20241007	125000	26990811	2050	2050	2050	2050	0
468	20241007	124900	26990811	2050	2050	2050	2050	0
469	20241007	124800	26990811	2050	2050	2050	2050	0
470	20241007	124700	26990811	2050	2050	2050	2050	0
471	20241007	124600	26990811	2050	2050	2050	2050	0
472	20241007	124500	26990811	2050	2050	2050	2050	0
473	20241007	124400	26990811	2050	2050	2050	2050	0
474	20241007	124300	26990811	2050	2050	2050	2050	0
475	20241007	124200	26990811	2050	2050	2050	2050	0
476	20241007	124100	26990811	2050	2050	2050	2050	1
477	20241007	124000	26988761	2050	2050	2050	2050	0
478	20241007	123900	26988761	2050	2050	2050	2050	0
479	20241007	123800	26988761	2050	2050	2050	2050	0
480	20241007	123700	26988761	2050	2050	2050	2050	0
481	20241007	123600	26988761	2050	2050	2050	2050	0
482	20241007	123500	26988761	2050	2050	2050	2050	0
483	20241007	123400	26988761	2050	2050	2050	2050	0
484	20241007	123300	26988761	2050	2050	2050	2050	9
485	20241007	123200	26970311	2050	2050	2050	2050	0
486	20241007	123100	26970311	2050	2050	2050	2050	0
487	20241007	123000	26970311	2050	2050	2050	2050	3
488	20241007	122900	26964161	2050	2050	2050	2050	0
489	20241007	122800	26964161	2050	2050	2050	2050	0
490	20241007	122700	26964161	2050	2050	2050	2050	0
491	20241007	122600	26964161	2050	2050	2050	2050	0
492	20241007	122500	26964161	2050	2045	2050	2045	221
493	20241007	122400	26512211	2045	2045	2045	2045	0
494	20241007	122300	26512211	2045	2045	2045	2045	6
495	20241007	122200	26499941	2045	2045	2045	2045	4
496	20241007	122100	26491761	2045	2045	2045	2045	9
497	20241007	122000	26473356	2040	2040	2040	2040	70
498	20241007	121900	26330556	2040	2040	2040	2040	0
499	20241007	121800	26330556	2040	2040	2040	2040	0
500	20241007	121700	26330556	2040	2040	2040	2040	0
501	20241007	121600	26330556	2040	2040	2040	2040	0
502	20241007	121500	26330556	2040	2040	2040	2040	0
503	20241007	121400	26330556	2040	2040	2040	2040	0
504	20241007	121300	26330556	2040	2040	2040	2040	0
505	20241007	121200	26330556	2040	2040	2040	2040	0
506	20241007	121100	26330556	2040	2040	2040	2040	0
507	20241007	121000	26330556	2040	2040	2040	2040	0
508	20241007	120900	26330556	2040	2040	2040	2040	0
509	20241007	120800	26330556	2040	2040	2040	2040	0
510	20241007	120700	26330556	2040	2040	2040	2040	0
511	20241007	120600	26330556	2040	2040	2040	2040	0
512	20241007	120500	26330556	2040	2040	2040	2040	0
513	20241007	120400	26330556	2040	2035	2040	2035	374
514	20241007	120300	25569446	2035	2035	2035	2035	0
515	20241007	120200	25569446	2035	2035	2035	2035	0
516	20241007	120100	25569446	2035	2035	2035	2035	0
517	20241007	120000	25569446	2035	2035	2035	2035	0
518	20241007	115900	25569446	2035	2030	2035	2030	120
519	20241007	115800	25325801	2025	2025	2025	2025	0
520	20241007	115700	25325801	2025	2025	2025	2025	0
521	20241007	115600	25325801	2025	2025	2025	2025	0
522	20241007	115500	25325801	2025	2025	2025	2025	0
523	20241007	115400	25325801	2025	2025	2025	2025	0
524	20241007	115300	25325801	2025	2025	2025	2025	0
525	20241007	115200	25325801	2025	2025	2025	2025	0
526	20241007	115100	25325801	2025	2025	2025	2025	0
527	20241007	115000	25325801	2025	2025	2025	2025	0
528	20241007	114900	25325801	2025	2025	2025	2025	0
529	20241007	114800	25325801	2025	2025	2025	2025	0
530	20241007	114700	25325801	2025	2025	2025	2025	190
531	20241007	114600	24941051	2025	2025	2025	2025	6
532	20241007	114500	24928901	2020	2020	2020	2020	0
533	20241007	114400	24928901	2020	2025	2025	2020	77
534	20241007	114300	24773356	2025	2025	2025	2025	0
535	20241007	114200	24773356	2025	2020	2025	2020	255
536	20241007	114100	24258241	2020	2020	2020	2020	1
537	20241007	114000	24256221	2020	2020	2020	2020	0
538	20241007	113900	24256221	2020	2020	2020	2020	0
539	20241007	113800	24256221	2020	2020	2020	2020	0
540	20241007	113700	24256221	2020	2020	2020	2020	0
541	20241007	113600	24256221	2020	2020	2020	2020	0
542	20241007	113500	24256221	2020	2020	2020	2020	0
543	20241007	113400	24256221	2020	2015	2020	2015	109
544	20241007	113300	24036296	2020	2020	2020	2020	0
545	20241007	113200	24036296	2020	2020	2020	2020	0
546	20241007	113100	24036296	2020	2020	2020	2020	0
547	20241007	113000	24036296	2020	2020	2020	2020	0
548	20241007	112900	24036296	2020	2020	2020	2020	0
549	20241007	112800	24036296	2020	2015	2020	2015	136
550	20241007	112700	23762046	2000	2000	2000	2000	0
551	20241007	112600	23762046	2000	2000	2000	2000	0
552	20241007	112500	23762046	2000	2000	2000	2000	1
553	20241007	112400	23760046	2000	2000	2000	2000	0
554	20241007	112300	23760046	2000	2000	2000	2000	14
555	20241007	112200	23732046	2000	2000	2000	2000	16
556	20241007	112100	23700046	2000	2000	2000	2000	22
557	20241007	112000	23656046	2000	2000	2000	2000	122
558	20241007	111900	23412046	2000	2000	2000	2000	35
559	20241007	111800	23342046	2000	2000	2000	2000	32
560	20241007	111700	23278046	2000	2000	2000	2000	58
561	20241007	111600	23162046	2000	2000	2000	2000	293
562	20241007	111500	22576046	2000	2000	2000	2000	0
563	20241007	111400	22576046	2000	2000	2000	2000	75
564	20241007	111300	22426046	2000	2000	2000	1999	107
565	20241007	111200	22212056	2000	2000	2000	2000	78
566	20241007	111100	22056056	2000	2000	2000	2000	657
567	20241007	111000	20742056	2010	2010	2010	2010	0
568	20241007	110900	20742056	2010	2010	2010	2010	0
569	20241007	110800	20742056	2010	2010	2010	2010	0
570	20241007	110700	20742056	2010	2010	2010	2010	0
571	20241007	110600	20742056	2010	2010	2010	2010	0
572	20241007	110500	20742056	2010	2010	2010	2010	70
573	20241007	110400	20601356	2010	2010	2010	2010	0
574	20241007	110300	20601356	2010	2010	2010	2010	0
575	20241007	110200	20601356	2010	2010	2010	2010	0
576	20241007	110100	20601356	2010	2010	2010	2010	0
577	20241007	110000	20601356	2010	2010	2010	2010	0
578	20241007	105900	20601356	2010	2010	2010	2010	0
579	20241007	105800	20601356	2010	2010	2010	2010	10
580	20241007	105700	20581256	2020	2020	2020	2020	0
581	20241007	105600	20581256	2020	2020	2020	2020	0
582	20241007	105500	20581256	2020	2020	2020	2020	0
583	20241007	105400	20581256	2020	2020	2020	2020	0
584	20241007	105300	20581256	2020	2020	2020	2020	0
585	20241007	105200	20581256	2020	2020	2020	2020	0
586	20241007	105100	20581256	2020	2020	2020	2020	0
587	20241007	105000	20581256	2020	2020	2020	2020	0
588	20241007	104900	20581256	2020	2020	2020	2020	3
589	20241007	104800	20575196	2010	2010	2010	2010	0
590	20241007	104700	20575196	2010	2010	2010	2010	0
591	20241007	104600	20575196	2010	2010	2010	2010	0
592	20241007	104500	20575196	2010	2010	2010	2010	0
593	20241007	104400	20575196	2010	2010	2010	2010	0
594	20241007	104300	20575196	2010	2010	2010	2010	0
595	20241007	104200	20575196	2010	2010	2010	2010	0
596	20241007	104100	20575196	2010	2010	2010	2010	0
597	20241007	104000	20575196	2010	2010	2010	2010	0
598	20241007	103900	20575196	2010	2010	2010	2010	0
599	20241007	103800	20575196	2010	2010	2010	2010	0
600	20241007	103700	20575196	2010	2010	2010	2010	0
601	20241007	103600	20575196	2010	2010	2010	2010	0
602	20241007	103500	20575196	2010	2010	2010	2010	0
603	20241007	103400	20575196	2010	2010	2010	2010	0
604	20241007	103300	20575196	2010	2010	2010	2010	0
605	20241007	103200	20575196	2010	2010	2010	2010	10
606	20241007	103100	20555096	2010	2010	2010	2010	10
607	20241007	103000	20534996	2010	2010	2010	2010	0
608	20241007	102900	20534996	2010	2010	2010	2010	40
609	20241007	102800	20454596	2010	2010	2010	2010	10
610	20241007	102700	20434496	2010	2010	2010	2010	510
611	20241007	102600	19409396	2010	2010	2010	2010	0
612	20241007	102500	19409396	2010	2010	2010	2010	7
613	20241007	102400	19395326	2010	2010	2010	2010	50
614	20241007	102300	19294826	2010	2015	2015	2010	827
615	20241007	102200	17631591	2015	2015	2015	2015	0
616	20241007	102100	17631591	2015	2015	2015	2015	0
617	20241007	102000	17631591	2015	2015	2015	2015	0
618	20241007	101900	17631591	2015	2015	2015	2015	0
619	20241007	101800	17631591	2015	2015	2015	2015	1
620	20241007	101700	17629576	2015	2015	2015	2015	0
621	20241007	101600	17629576	2015	2015	2015	2015	0
622	20241007	101500	17629576	2015	2015	2015	2015	0
623	20241007	101400	17629576	2015	2015	2015	2015	0
624	20241007	101300	17629576	2015	2015	2015	2015	0
625	20241007	101200	17629576	2015	2015	2015	2015	1
626	20241007	101100	17627561	2020	2020	2020	2020	0
627	20241007	101000	17627561	2020	2020	2020	2020	0
628	20241007	100900	17627561	2020	2020	2020	2020	0
629	20241007	100800	17627561	2020	2015	2020	2015	21
630	20241007	100700	17585241	2015	2015	2015	2015	16
631	20241007	100600	17553001	2015	2015	2015	2015	0
632	20241007	100500	17553001	2015	2015	2015	2015	0
633	20241007	100400	17553001	2015	2015	2015	2015	0
634	20241007	100300	17553001	2015	2015	2015	2015	0
635	20241007	100200	17553001	2015	2020	2020	2015	24
636	20241007	100100	17504571	2000	2000	2000	2000	1
637	20241007	100000	17502571	2015	2015	2015	2015	0
638	20241007	095900	17502571	2015	2015	2015	2015	100
639	20241007	095800	17301071	2015	2015	2015	2015	3
640	20241007	095700	17295026	2000	2000	2000	2000	0
641	20241007	095600	17295026	2000	2000	2000	2000	0
642	20241007	095500	17295026	2000	2000	2000	2000	1
643	20241007	095400	17293026	2005	2005	2005	2005	0
644	20241007	095300	17293026	2005	2005	2005	2005	0
645	20241007	095200	17293026	2005	2005	2005	2005	11
646	20241007	095100	17270971	2000	2005	2005	2000	69
647	20241007	095000	17132966	2000	2000	2000	1999	113
648	20241007	094900	16906967	2000	2000	2000	2000	887
649	20241007	094800	15132967	2005	2005	2005	2005	0
650	20241007	094700	15132967	2005	2005	2005	2005	1
651	20241007	094600	15130962	2000	2000	2000	2000	0
652	20241007	094500	15130962	2000	2000	2000	2000	0
653	20241007	094400	15130962	2000	2000	2000	2000	1
654	20241007	094300	15128962	2000	2000	2000	2000	0
655	20241007	094200	15128962	2000	2000	2000	2000	0
656	20241007	094100	15128962	2000	2000	2000	2000	0
657	20241007	094000	15128962	2000	2000	2000	2000	0
658	20241007	093900	15128962	2000	2000	2000	2000	0
659	20241007	093800	15128962	2000	2005	2005	2000	7
660	20241007	093700	15114932	2005	2005	2005	2005	24
661	20241007	093600	15066812	2005	2005	2005	2005	0
662	20241007	093500	15066812	2005	2005	2005	2005	0
663	20241007	093400	15066812	2005	2005	2005	2005	0
664	20241007	093300	15066812	2005	2005	2005	2005	2
665	20241007	093200	15062802	2020	2020	2020	2020	0
666	20241007	093100	15062802	2020	2020	2020	2020	0
667	20241007	093000	15062802	2020	2020	2020	2020	0
668	20241007	092900	15062802	2020	2020	2020	2020	49
669	20241007	092800	14963822	2000	2000	2000	2000	0
670	20241007	092700	14963822	2000	2000	2000	2000	12
671	20241007	092600	14939822	1999	1999	1999	1999	0
672	20241007	092500	14939822	1999	2000	2000	1999	226
673	20241007	092400	14488022	1999	1999	1999	1999	0
674	20241007	092300	14488022	1999	1999	1999	1999	0
675	20241007	092200	14488022	1999	1999	1999	1999	0
676	20241007	092100	14488022	1999	1999	1999	1999	2460
677	20241007	092000	9570482	2000	2010	2010	2000	1525
678	20241007	091900	6519972	2010	2010	2010	2010	200
679	20241007	091800	6117972	2005	2005	2005	2005	0
680	20241007	091700	6117972	2005	2005	2005	2005	0
681	20241007	091600	6117972	2005	2005	2005	2005	2
682	20241007	091500	6113962	2000	2000	2000	2000	0
683	20241007	091400	6113962	2000	2000	2000	2000	0
684	20241007	091300	6113962	2000	2000	2000	2000	0
685	20241007	091200	6113962	2000	2000	2000	2000	0
686	20241007	091100	6113962	2000	2000	2000	2000	0
687	20241007	091000	6113962	2000	2000	2000	2000	2
688	20241007	090900	6109962	2020	2020	2020	2020	0
689	20241007	090800	6109962	2020	2020	2020	2020	0
690	20241007	090700	6109962	2020	2020	2020	2020	0
691	20241007	090600	6109962	2020	2020	2020	2020	0
692	20241007	090500	6109962	2020	2020	2020	2020	98
693	20241007	090400	5912002	2020	2020	2020	2020	0
694	20241007	090300	5912002	2020	2020	2020	2020	26
695	20241007	090200	5859482	2000	2000	2000	2000	8
696	20241007	090100	5843482	2020	2000	2020	2000	72
697	20241007	090000	5698402	2020	1999	2020	1999	2565