KissMeData/452980/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211900	118846292	1949	1949	1949	1949	6289
3	20241025	211800	118846292	1949	1949	1949	1949	0
4	20241025	211700	118846292	1949	1949	1949	1949	0
5	20241025	211600	118846292	1949	1949	1949	1949	0
6	20241025	211500	118846292	1949	1949	1949	1949	0
7	20241025	211400	118846292	1949	1949	1949	1949	0
8	20241025	211300	118846292	1949	1949	1949	1949	0
9	20241025	211200	118846292	1949	1949	1949	1949	0
10	20241025	211100	118846292	1949	1949	1949	1949	0
11	20241025	211000	118846292	1949	1949	1949	1949	0
12	20241025	210900	118846292	1949	1949	1949	1949	0
13	20241025	210800	118846292	1949	1949	1949	1949	0
14	20241025	210700	118846292	1949	1949	1949	1949	0
15	20241025	210600	118846292	1949	1949	1949	1949	0
16	20241025	210500	118846292	1949	1949	1949	1949	0
17	20241025	210400	118846292	1949	1949	1949	1949	0
18	20241025	210300	118846292	1949	1949	1949	1949	0
19	20241025	210200	118846292	1949	1949	1949	1949	0
20	20241025	210100	118846292	1949	1949	1949	1949	0
21	20241025	210000	118846292	1949	1949	1949	1949	0
22	20241025	205900	118846292	1949	1949	1949	1949	0
23	20241025	205800	118846292	1949	1949	1949	1949	0
24	20241025	205700	118846292	1949	1949	1949	1949	0
25	20241025	205600	118846292	1949	1949	1949	1949	0
26	20241025	205500	118846292	1949	1949	1949	1949	0
27	20241025	205400	118846292	1949	1949	1949	1949	0
28	20241025	205300	118846292	1949	1949	1949	1949	0
29	20241025	205200	118846292	1949	1949	1949	1949	0
30	20241025	205100	118846292	1949	1949	1949	1949	0
31	20241025	205000	118846292	1949	1949	1949	1949	0
32	20241025	204900	118846292	1949	1949	1949	1949	6289
33	20241025	204800	118846292	1949	1949	1949	1949	0
34	20241025	204700	118846292	1949	1949	1949	1949	0
35	20241025	204600	118846292	1949	1949	1949	1949	0
36	20241025	204500	118846292	1949	1949	1949	1949	0
37	20241025	204400	118846292	1949	1949	1949	1949	0
38	20241025	204300	118846292	1949	1949	1949	1949	0
39	20241025	204200	118846292	1949	1949	1949	1949	0
40	20241025	204100	118846292	1949	1949	1949	1949	0
41	20241025	204000	118846292	1949	1949	1949	1949	0
42	20241025	203900	118846292	1949	1949	1949	1949	0
43	20241025	203800	118846292	1949	1949	1949	1949	0
44	20241025	203700	118846292	1949	1949	1949	1949	0
45	20241025	203600	118846292	1949	1949	1949	1949	0
46	20241025	203500	118846292	1949	1949	1949	1949	0
47	20241025	203400	118846292	1949	1949	1949	1949	0
48	20241025	203300	118846292	1949	1949	1949	1949	0
49	20241025	203200	118846292	1949	1949	1949	1949	0
50	20241025	203100	118846292	1949	1949	1949	1949	0
51	20241025	203000	118846292	1949	1949	1949	1949	0
52	20241025	202900	118846292	1949	1949	1949	1949	0
53	20241025	202800	118846292	1949	1949	1949	1949	0
54	20241025	202700	118846292	1949	1949	1949	1949	0
55	20241025	202600	118846292	1949	1949	1949	1949	0
56	20241025	202500	118846292	1949	1949	1949	1949	0
57	20241025	202400	118846292	1949	1949	1949	1949	0
58	20241025	202300	118846292	1949	1949	1949	1949	0
59	20241025	202200	118846292	1949	1949	1949	1949	0
60	20241025	202100	118846292	1949	1949	1949	1949	0
61	20241025	202000	118846292	1949	1949	1949	1949	0
62	20241025	201900	118846292	1949	1949	1949	1949	6289
63	20241025	201800	118846292	1949	1949	1949	1949	0
64	20241025	201700	118846292	1949	1949	1949	1949	0
65	20241025	201600	118846292	1949	1949	1949	1949	0
66	20241025	201500	118846292	1949	1949	1949	1949	0
67	20241025	201400	118846292	1949	1949	1949	1949	0
68	20241025	201300	118846292	1949	1949	1949	1949	0
69	20241025	201200	118846292	1949	1949	1949	1949	0
70	20241025	201100	118846292	1949	1949	1949	1949	0
71	20241025	201000	118846292	1949	1949	1949	1949	0
72	20241025	200900	118846292	1949	1949	1949	1949	0
73	20241025	200800	118846292	1949	1949	1949	1949	0
74	20241025	200700	118846292	1949	1949	1949	1949	0
75	20241025	200600	118846292	1949	1949	1949	1949	0
76	20241025	200500	118846292	1949	1949	1949	1949	0
77	20241025	200400	118846292	1949	1949	1949	1949	0
78	20241025	200300	118846292	1949	1949	1949	1949	0
79	20241025	200200	118846292	1949	1949	1949	1949	0
80	20241025	200100	118846292	1949	1949	1949	1949	0
81	20241025	200000	118846292	1949	1949	1949	1949	0
82	20241025	195900	118846292	1949	1949	1949	1949	0
83	20241025	195800	118846292	1949	1949	1949	1949	0
84	20241025	195700	118846292	1949	1949	1949	1949	0
85	20241025	195600	118846292	1949	1949	1949	1949	0
86	20241025	195500	118846292	1949	1949	1949	1949	0
87	20241025	195400	118846292	1949	1949	1949	1949	0
88	20241025	195300	118846292	1949	1949	1949	1949	0
89	20241025	195200	118846292	1949	1949	1949	1949	0
90	20241025	195100	118846292	1949	1949	1949	1949	0
91	20241025	195000	118846292	1949	1949	1949	1949	0
92	20241025	194900	118846292	1949	1949	1949	1949	6289
93	20241025	194800	118846292	1949	1949	1949	1949	0
94	20241025	194700	118846292	1949	1949	1949	1949	0
95	20241025	194600	118846292	1949	1949	1949	1949	0
96	20241025	194500	118846292	1949	1949	1949	1949	0
97	20241025	194400	118846292	1949	1949	1949	1949	0
98	20241025	194300	118846292	1949	1949	1949	1949	0
99	20241025	194200	118846292	1949	1949	1949	1949	0
100	20241025	194100	118846292	1949	1949	1949	1949	0
101	20241025	194000	118846292	1949	1949	1949	1949	0
102	20241025	193900	118846292	1949	1949	1949	1949	0
103	20241025	193800	118846292	1949	1949	1949	1949	0
104	20241025	193700	118846292	1949	1949	1949	1949	0
105	20241025	193600	118846292	1949	1949	1949	1949	0
106	20241025	193500	118846292	1949	1949	1949	1949	0
107	20241025	193400	118846292	1949	1949	1949	1949	0
108	20241025	193300	118846292	1949	1949	1949	1949	0
109	20241025	193200	118846292	1949	1949	1949	1949	0
110	20241025	193100	118846292	1949	1949	1949	1949	0
111	20241025	193000	118846292	1949	1949	1949	1949	0
112	20241025	192900	118846292	1949	1949	1949	1949	0
113	20241025	192800	118846292	1949	1949	1949	1949	0
114	20241025	192700	118846292	1949	1949	1949	1949	0
115	20241025	192600	118846292	1949	1949	1949	1949	0
116	20241025	192500	118846292	1949	1949	1949	1949	0
117	20241025	192400	118846292	1949	1949	1949	1949	0
118	20241025	192300	118846292	1949	1949	1949	1949	0
119	20241025	192200	118846292	1949	1949	1949	1949	0
120	20241025	192100	118846292	1949	1949	1949	1949	0
121	20241025	192000	118846292	1949	1949	1949	1949	0
122	20241025	191900	118846292	1949	1949	1949	1949	6289
123	20241025	191800	118846292	1949	1949	1949	1949	0
124	20241025	191700	118846292	1949	1949	1949	1949	0
125	20241025	191600	118846292	1949	1949	1949	1949	0
126	20241025	191500	118846292	1949	1949	1949	1949	0
127	20241025	191400	118846292	1949	1949	1949	1949	0
128	20241025	191300	118846292	1949	1949	1949	1949	0
129	20241025	191200	118846292	1949	1949	1949	1949	0
130	20241025	191100	118846292	1949	1949	1949	1949	0
131	20241025	191000	118846292	1949	1949	1949	1949	0
132	20241025	190900	118846292	1949	1949	1949	1949	0
133	20241025	190800	118846292	1949	1949	1949	1949	0
134	20241025	190700	118846292	1949	1949	1949	1949	0
135	20241025	190600	118846292	1949	1949	1949	1949	0
136	20241025	190500	118846292	1949	1949	1949	1949	0
137	20241025	190400	118846292	1949	1949	1949	1949	0
138	20241025	190300	118846292	1949	1949	1949	1949	0
139	20241025	190200	118846292	1949	1949	1949	1949	0
140	20241025	190100	118846292	1949	1949	1949	1949	0
141	20241025	190000	118846292	1949	1949	1949	1949	0
142	20241025	185900	118846292	1949	1949	1949	1949	0
143	20241025	185800	118846292	1949	1949	1949	1949	0
144	20241025	185700	118846292	1949	1949	1949	1949	0
145	20241025	185600	118846292	1949	1949	1949	1949	0
146	20241025	185500	118846292	1949	1949	1949	1949	0
147	20241025	185400	118846292	1949	1949	1949	1949	0
148	20241025	185300	118846292	1949	1949	1949	1949	0
149	20241025	185200	118846292	1949	1949	1949	1949	0
150	20241025	185100	118846292	1949	1949	1949	1949	0
151	20241025	185000	118846292	1949	1949	1949	1949	0
152	20241025	184900	118846292	1949	1949	1949	1949	6289
153	20241025	184800	118846292	1949	1949	1949	1949	0
154	20241025	184700	118846292	1949	1949	1949	1949	0
155	20241025	184600	118846292	1949	1949	1949	1949	0
156	20241025	184500	118846292	1949	1949	1949	1949	0
157	20241025	184400	118846292	1949	1949	1949	1949	0
158	20241025	184300	118846292	1949	1949	1949	1949	0
159	20241025	184200	118846292	1949	1949	1949	1949	0
160	20241025	184100	118846292	1949	1949	1949	1949	0
161	20241025	184000	118846292	1949	1949	1949	1949	0
162	20241025	183900	118846292	1949	1949	1949	1949	0
163	20241025	183800	118846292	1949	1949	1949	1949	0
164	20241025	183700	118846292	1949	1949	1949	1949	0
165	20241025	183600	118846292	1949	1949	1949	1949	0
166	20241025	183500	118846292	1949	1949	1949	1949	0
167	20241025	183400	118846292	1949	1949	1949	1949	0
168	20241025	183300	118846292	1949	1949	1949	1949	0
169	20241025	183200	118846292	1949	1949	1949	1949	0
170	20241025	183100	118846292	1949	1949	1949	1949	0
171	20241025	183000	118846292	1949	1949	1949	1949	0
172	20241025	182900	118846292	1949	1949	1949	1949	0
173	20241025	182800	118846292	1949	1949	1949	1949	0
174	20241025	182700	118846292	1949	1949	1949	1949	0
175	20241025	182600	118846292	1949	1949	1949	1949	0
176	20241025	182500	118846292	1949	1949	1949	1949	0
177	20241025	182400	118846292	1949	1949	1949	1949	0
178	20241025	182300	118846292	1949	1949	1949	1949	0
179	20241025	182200	118846292	1949	1949	1949	1949	0
180	20241025	182100	118846292	1949	1949	1949	1949	0
181	20241025	182000	118846292	1949	1949	1949	1949	0
182	20241025	181900	118846292	1949	1949	1949	1949	6289
183	20241025	181800	118846292	1949	1949	1949	1949	0
184	20241025	181700	118846292	1949	1949	1949	1949	0
185	20241025	181600	118846292	1949	1949	1949	1949	0
186	20241025	181500	118846292	1949	1949	1949	1949	0
187	20241025	181400	118846292	1949	1949	1949	1949	0
188	20241025	181300	118846292	1949	1949	1949	1949	0
189	20241025	181200	118846292	1949	1949	1949	1949	0
190	20241025	181100	118846292	1949	1949	1949	1949	0
191	20241025	181000	118846292	1949	1949	1949	1949	0
192	20241025	180900	118846292	1949	1949	1949	1949	0
193	20241025	180800	118846292	1949	1949	1949	1949	0
194	20241025	180700	118846292	1949	1949	1949	1949	0
195	20241025	180600	118846292	1949	1949	1949	1949	0
196	20241025	180500	118846292	1949	1949	1949	1949	0
197	20241025	180400	118846292	1949	1949	1949	1949	0
198	20241025	180300	118846292	1949	1949	1949	1949	0
199	20241025	180200	118846292	1949	1949	1949	1949	0
200	20241025	180100	118846292	1949	1949	1949	1949	0
201	20241025	180000	118846292	1949	1949	1949	1949	0
202	20241025	175900	118846292	1949	1949	1949	1949	0
203	20241025	175800	118846292	1949	1949	1949	1949	0
204	20241025	175700	118846292	1949	1949	1949	1949	0
205	20241025	175600	118846292	1949	1949	1949	1949	0
206	20241025	175500	118846292	1949	1949	1949	1949	0
207	20241025	175400	118846292	1949	1949	1949	1949	0
208	20241025	175300	118846292	1949	1949	1949	1949	0
209	20241025	175200	118846292	1949	1949	1949	1949	0
210	20241025	175100	118846292	1949	1949	1949	1949	0
211	20241025	175000	118846292	1949	1949	1949	1949	0
212	20241025	174900	118846292	1949	1949	1949	1949	6289
213	20241025	174800	118846292	1949	1949	1949	1949	0
214	20241025	174700	118846292	1949	1949	1949	1949	0
215	20241025	174600	118846292	1949	1949	1949	1949	0
216	20241025	174500	118846292	1949	1949	1949	1949	0
217	20241025	174400	118846292	1949	1949	1949	1949	0
218	20241025	174300	118846292	1949	1949	1949	1949	0
219	20241025	174200	118846292	1949	1949	1949	1949	0
220	20241025	174100	118846292	1949	1949	1949	1949	0
221	20241025	174000	118846292	1949	1949	1949	1949	0
222	20241025	173900	118846292	1949	1949	1949	1949	0
223	20241025	173800	118846292	1949	1949	1949	1949	0
224	20241025	173700	118846292	1949	1949	1949	1949	0
225	20241025	173600	118846292	1949	1949	1949	1949	0
226	20241025	173500	118846292	1949	1949	1949	1949	0
227	20241025	173400	118846292	1949	1949	1949	1949	0
228	20241025	173300	118846292	1949	1949	1949	1949	0
229	20241025	173200	118846292	1949	1949	1949	1949	0
230	20241025	173100	118846292	1949	1949	1949	1949	0
231	20241025	173000	118846292	1949	1949	1949	1949	0
232	20241025	172900	118846292	1949	1949	1949	1949	0
233	20241025	172800	118846292	1949	1949	1949	1949	0
234	20241025	172700	118846292	1949	1949	1949	1949	0
235	20241025	172600	118846292	1949	1949	1949	1949	0
236	20241025	172500	118846292	1949	1949	1949	1949	0
237	20241025	172400	118846292	1949	1949	1949	1949	0
238	20241025	172300	118846292	1949	1949	1949	1949	0
239	20241025	172200	118846292	1949	1949	1949	1949	0
240	20241025	172100	118846292	1949	1949	1949	1949	0
241	20241025	172000	118846292	1949	1949	1949	1949	0
242	20241025	171900	118846292	1949	1949	1949	1949	6289
243	20241025	171800	118846292	1949	1949	1949	1949	0
244	20241025	171700	118846292	1949	1949	1949	1949	0
245	20241025	171600	118846292	1949	1949	1949	1949	0
246	20241025	171500	118846292	1949	1949	1949	1949	0
247	20241025	171400	118846292	1949	1949	1949	1949	0
248	20241025	171300	118846292	1949	1949	1949	1949	0
249	20241025	171200	118846292	1949	1949	1949	1949	0
250	20241025	171100	118846292	1949	1949	1949	1949	0
251	20241025	171000	118846292	1949	1949	1949	1949	0
252	20241025	170900	118846292	1949	1949	1949	1949	0
253	20241025	170800	118846292	1949	1949	1949	1949	0
254	20241025	170700	118846292	1949	1949	1949	1949	0
255	20241025	170600	118846292	1949	1949	1949	1949	0
256	20241025	170500	118846292	1949	1949	1949	1949	0
257	20241025	170400	118846292	1949	1949	1949	1949	0
258	20241025	170300	118846292	1949	1949	1949	1949	0
259	20241025	170200	118846292	1949	1949	1949	1949	0
260	20241025	170100	118846292	1949	1949	1949	1949	0
261	20241025	170000	118846292	1949	1949	1949	1949	0
262	20241025	165900	118846292	1949	1949	1949	1949	0
263	20241025	165800	118846292	1949	1949	1949	1949	0
264	20241025	165700	118846292	1949	1949	1949	1949	0
265	20241025	165600	118846292	1949	1949	1949	1949	0
266	20241025	165500	118846292	1949	1949	1949	1949	0
267	20241025	165400	118846292	1949	1949	1949	1949	0
268	20241025	165300	118846292	1949	1949	1949	1949	0
269	20241025	165200	118846292	1949	1949	1949	1949	0
270	20241025	165100	118846292	1949	1949	1949	1949	0
271	20241025	165000	118846292	1949	1949	1949	1949	0
272	20241025	164900	118846292	1949	1949	1949	1949	6289
273	20241025	164800	118846292	1949	1949	1949	1949	0
274	20241025	164700	118846292	1949	1949	1949	1949	0
275	20241025	164600	118846292	1949	1949	1949	1949	0
276	20241025	164500	118846292	1949	1949	1949	1949	0
277	20241025	164400	118846292	1949	1949	1949	1949	0
278	20241025	164300	118846292	1949	1949	1949	1949	0
279	20241025	164200	118846292	1949	1949	1949	1949	0
280	20241025	164100	118846292	1949	1949	1949	1949	0
281	20241025	164000	118846292	1949	1949	1949	1949	0
282	20241025	163900	118846292	1949	1949	1949	1949	0
283	20241025	163800	118846292	1949	1949	1949	1949	0
284	20241025	163700	118846292	1949	1949	1949	1949	0
285	20241025	163600	118846292	1949	1949	1949	1949	0
286	20241025	163500	118846292	1949	1949	1949	1949	0
287	20241025	163400	118846292	1949	1949	1949	1949	0
288	20241025	163300	118846292	1949	1949	1949	1949	0
289	20241025	163200	118846292	1949	1949	1949	1949	0
290	20241025	163100	118846292	1949	1949	1949	1949	0
291	20241025	163000	118846292	1949	1949	1949	1949	0
292	20241025	162900	118846292	1949	1949	1949	1949	0
293	20241025	162800	118846292	1949	1949	1949	1949	0
294	20241025	162700	118846292	1949	1949	1949	1949	0
295	20241025	162600	118846292	1949	1949	1949	1949	0
296	20241025	162500	118846292	1949	1949	1949	1949	0
297	20241025	162400	118846292	1949	1949	1949	1949	0
298	20241025	162300	118846292	1949	1949	1949	1949	0
299	20241025	162200	118846292	1949	1949	1949	1949	0
300	20241025	162100	118846292	1949	1949	1949	1949	0
301	20241025	162000	118846292	1949	1949	1949	1949	0
302	20241025	161900	118846292	1949	1949	1949	1949	6289
303	20241025	161800	118846292	1949	1949	1949	1949	0
304	20241025	161700	118846292	1949	1949	1949	1949	0
305	20241025	161600	118846292	1949	1949	1949	1949	0
306	20241025	161500	118846292	1949	1949	1949	1949	0
307	20241025	161400	118846292	1949	1949	1949	1949	0
308	20241025	161300	118846292	1949	1949	1949	1949	0
309	20241025	161200	118846292	1949	1949	1949	1949	0
310	20241025	161100	118846292	1949	1949	1949	1949	0
311	20241025	161000	118846292	1949	1949	1949	1949	0
312	20241025	160900	118846292	1949	1949	1949	1949	0
313	20241025	160800	118846292	1949	1949	1949	1949	0
314	20241025	160700	118846292	1949	1949	1949	1949	0
315	20241025	160600	118846292	1949	1949	1949	1949	0
316	20241025	160500	118846292	1949	1949	1949	1949	0
317	20241025	160400	118846292	1949	1949	1949	1949	0
318	20241025	160300	118846292	1949	1949	1949	1949	0
319	20241025	160200	118846292	1949	1949	1949	1949	0
320	20241025	160100	118846292	1949	1949	1949	1949	0
321	20241025	160000	118846292	1949	1949	1949	1949	0
322	20241025	155900	118846292	1949	1949	1949	1949	0
323	20241025	155800	118846292	1949	1949	1949	1949	0
324	20241025	155700	118846292	1949	1949	1949	1949	0
325	20241025	155600	118846292	1949	1949	1949	1949	0
326	20241025	155500	118846292	1949	1949	1949	1949	0
327	20241025	155400	118846292	1949	1949	1949	1949	0
328	20241025	155300	118846292	1949	1949	1949	1949	0
329	20241025	155200	118846292	1949	1949	1949	1949	0
330	20241025	155100	118846292	1949	1949	1949	1949	0
331	20241025	155000	118846292	1949	1949	1949	1949	0
332	20241025	154900	118846292	1949	1949	1949	1949	6289
333	20241025	154800	118846292	1949	1949	1949	1949	0
334	20241025	154700	118846292	1949	1949	1949	1949	0
335	20241025	154600	118846292	1949	1949	1949	1949	0
336	20241025	154500	118846292	1949	1949	1949	1949	0
337	20241025	154400	118846292	1949	1949	1949	1949	0
338	20241025	154300	118846292	1949	1949	1949	1949	0
339	20241025	154200	118846292	1949	1949	1949	1949	0
340	20241025	154100	118846292	1949	1949	1949	1949	0
341	20241025	154000	118846292	1949	1949	1949	1949	0
342	20241025	153900	118846292	1949	1949	1949	1949	0
343	20241025	153800	118846292	1949	1949	1949	1949	0
344	20241025	153700	118846292	1949	1949	1949	1949	0
345	20241025	153600	118846292	1949	1949	1949	1949	0
346	20241025	153500	118846292	1949	1949	1949	1949	0
347	20241025	153400	118846292	1949	1949	1949	1949	0
348	20241025	153300	118846292	1949	1949	1949	1949	0
349	20241025	153200	118846292	1949	1949	1949	1949	0
350	20241025	153100	118846292	1949	1949	1949	1949	0
351	20241025	153000	118846292	1949	1949	1949	1949	6289
352	20241025	152900	106589031	1950	1950	1950	1950	0
353	20241025	152800	106589031	1950	1950	1950	1950	0
354	20241025	152700	106589031	1950	1950	1950	1950	0
355	20241025	152600	106589031	1950	1950	1950	1950	0
356	20241025	152500	106589031	1950	1950	1950	1950	0
357	20241025	152400	106589031	1950	1950	1950	1950	0
358	20241025	152300	106589031	1950	1950	1950	1950	0
359	20241025	152200	106589031	1950	1950	1950	1950	0
360	20241025	152100	106589031	1950	1950	1950	1950	0
361	20241025	152000	106589031	1950	1950	1950	1950	0
362	20241025	151900	106589031	1950	1950	1950	1950	0
363	20241025	151800	106589031	1950	1950	1950	1950	0
364	20241025	151700	106589031	1950	1950	1950	1950	0
365	20241025	151600	106589031	1950	1950	1950	1950	0
366	20241025	151500	106589031	1950	1950	1950	1950	0
367	20241025	151400	106589031	1950	1950	1950	1950	0
368	20241025	151300	106589031	1950	1950	1950	1950	0
369	20241025	151200	106589031	1950	1950	1950	1950	0
370	20241025	151100	106589031	1950	1950	1950	1950	0
371	20241025	151000	106589031	1950	1950	1950	1950	0
372	20241025	150900	106589031	1950	1950	1950	1950	0
373	20241025	150800	106589031	1950	1950	1950	1950	0
374	20241025	150700	106589031	1950	1950	1950	1950	0
375	20241025	150600	106589031	1950	1950	1950	1950	0
376	20241025	150500	106589031	1950	1950	1950	1950	0
377	20241025	150400	106589031	1950	1950	1950	1950	0
378	20241025	150300	106589031	1950	1950	1950	1950	0
379	20241025	150200	106589031	1950	1950	1950	1950	0
380	20241025	150100	106589031	1950	1950	1950	1950	0
381	20241025	150000	106589031	1950	1950	1950	1950	0
382	20241025	145900	106589031	1950	1950	1950	1950	0
383	20241025	145800	106589031	1950	1950	1950	1950	0
384	20241025	145700	106589031	1950	1950	1950	1950	0
385	20241025	145600	106589031	1950	1950	1950	1950	0
386	20241025	145500	106589031	1950	1950	1950	1950	0
387	20241025	145400	106589031	1950	1950	1950	1950	0
388	20241025	145300	106589031	1950	1950	1950	1950	60
389	20241025	145200	106472031	1950	1950	1950	1950	0
390	20241025	145100	106472031	1950	1950	1950	1950	0
391	20241025	145000	106472031	1950	1950	1950	1950	0
392	20241025	144900	106472031	1950	1950	1950	1950	0
393	20241025	144800	106472031	1950	1950	1950	1950	20
394	20241025	144700	106433031	1953	1953	1953	1953	0
395	20241025	144600	106433031	1953	1953	1953	1953	0
396	20241025	144500	106433031	1953	1953	1953	1953	0
397	20241025	144400	106433031	1953	1953	1953	1953	0
398	20241025	144300	106433031	1953	1953	1953	1953	0
399	20241025	144200	106433031	1953	1953	1953	1953	0
400	20241025	144100	106433031	1953	1953	1953	1953	0
401	20241025	144000	106433031	1953	1953	1953	1953	0
402	20241025	143900	106433031	1953	1953	1953	1953	0
403	20241025	143800	106433031	1953	1953	1953	1953	0
404	20241025	143700	106433031	1953	1953	1953	1953	0
405	20241025	143600	106433031	1953	1953	1953	1953	0
406	20241025	143500	106433031	1953	1953	1953	1953	1
407	20241025	143400	106431078	1950	1950	1950	1950	0
408	20241025	143300	106431078	1950	1950	1950	1950	0
409	20241025	143200	106431078	1950	1950	1950	1950	0
410	20241025	143100	106431078	1950	1950	1950	1950	0
411	20241025	143000	106431078	1950	1950	1950	1950	0
412	20241025	142900	106431078	1950	1950	1950	1950	0
413	20241025	142800	106431078	1950	1950	1950	1950	0
414	20241025	142700	106431078	1950	1950	1950	1950	0
415	20241025	142600	106431078	1950	1950	1950	1950	1190
416	20241025	142500	104110578	1950	1950	1950	1950	0
417	20241025	142400	104110578	1950	1950	1950	1950	1612
418	20241025	142300	100967178	1951	1951	1951	1951	0
419	20241025	142200	100967178	1951	1951	1951	1951	0
420	20241025	142100	100967178	1951	1951	1951	1951	0
421	20241025	142000	100967178	1951	1951	1951	1951	0
422	20241025	141900	100967178	1951	1951	1951	1951	0
423	20241025	141800	100967178	1951	1951	1951	1951	0
424	20241025	141700	100967178	1951	1951	1951	1951	0
425	20241025	141600	100967178	1951	1951	1951	1951	0
426	20241025	141500	100967178	1951	1951	1951	1951	0
427	20241025	141400	100967178	1951	1951	1951	1951	0
428	20241025	141300	100967178	1951	1951	1951	1951	0
429	20241025	141200	100967178	1951	1951	1951	1951	0
430	20241025	141100	100967178	1951	1951	1951	1951	0
431	20241025	141000	100967178	1951	1951	1951	1951	0
432	20241025	140900	100967178	1951	1951	1951	1951	0
433	20241025	140800	100967178	1951	1951	1951	1951	0
434	20241025	140700	100967178	1951	1951	1951	1951	0
435	20241025	140600	100967178	1951	1951	1951	1951	0
436	20241025	140500	100967178	1951	1951	1951	1951	0
437	20241025	140400	100967178	1951	1951	1951	1951	0
438	20241025	140300	100967178	1951	1951	1951	1951	0
439	20241025	140200	100967178	1951	1951	1951	1951	0
440	20241025	140100	100967178	1951	1951	1951	1951	0
441	20241025	140000	100967178	1951	1951	1951	1951	0
442	20241025	135900	100967178	1951	1951	1951	1951	0
443	20241025	135800	100967178	1951	1951	1951	1951	100
444	20241025	135700	100772078	1951	1951	1951	1951	0
445	20241025	135600	100772078	1951	1951	1951	1951	0
446	20241025	135500	100772078	1951	1951	1951	1951	0
447	20241025	135400	100772078	1951	1951	1951	1951	0
448	20241025	135300	100772078	1951	1951	1951	1951	0
449	20241025	135200	100772078	1951	1951	1951	1951	0
450	20241025	135100	100772078	1951	1951	1951	1951	0
451	20241025	135000	100772078	1951	1951	1951	1951	0
452	20241025	134900	100772078	1951	1951	1951	1951	0
453	20241025	134800	100772078	1951	1951	1951	1951	0
454	20241025	134700	100772078	1951	1951	1951	1951	0
455	20241025	134600	100772078	1951	1951	1951	1951	0
456	20241025	134500	100772078	1951	1951	1951	1951	0
457	20241025	134400	100772078	1951	1951	1951	1951	0
458	20241025	134300	100772078	1951	1951	1951	1951	0
459	20241025	134200	100772078	1951	1951	1951	1951	0
460	20241025	134100	100772078	1951	1951	1951	1951	0
461	20241025	134000	100772078	1951	1951	1951	1951	0
462	20241025	133900	100772078	1951	1951	1951	1951	0
463	20241025	133800	100772078	1951	1951	1951	1951	0
464	20241025	133700	100772078	1951	1951	1951	1951	0
465	20241025	133600	100772078	1951	1951	1951	1951	0
466	20241025	133500	100772078	1951	1951	1951	1951	0
467	20241025	133400	100772078	1951	1951	1951	1951	0
468	20241025	133300	100772078	1951	1951	1951	1951	0
469	20241025	133200	100772078	1951	1951	1951	1951	0
470	20241025	133100	100772078	1951	1951	1951	1951	0
471	20241025	133000	100772078	1951	1951	1951	1951	0
472	20241025	132900	100772078	1951	1951	1951	1951	0
473	20241025	132800	100772078	1951	1951	1951	1951	0
474	20241025	132700	100772078	1951	1951	1951	1951	0
475	20241025	132600	100772078	1951	1951	1951	1951	0
476	20241025	132500	100772078	1951	1951	1951	1951	0
477	20241025	132400	100772078	1951	1951	1951	1951	0
478	20241025	132300	100772078	1951	1951	1951	1951	0
479	20241025	132200	100772078	1951	1951	1951	1951	0
480	20241025	132100	100772078	1951	1951	1951	1951	0
481	20241025	132000	100772078	1951	1951	1951	1951	0
482	20241025	131900	100772078	1951	1951	1951	1951	0
483	20241025	131800	100772078	1951	1951	1951	1951	0
484	20241025	131700	100772078	1951	1951	1951	1951	0
485	20241025	131600	100772078	1951	1951	1951	1951	0
486	20241025	131500	100772078	1951	1951	1951	1951	0
487	20241025	131400	100772078	1951	1951	1951	1951	52
488	20241025	131300	100670626	1951	1951	1951	1951	0
489	20241025	131200	100670626	1951	1951	1951	1951	0
490	20241025	131100	100670626	1951	1951	1951	1951	0
491	20241025	131000	100670626	1951	1951	1951	1951	0
492	20241025	130900	100670626	1951	1951	1951	1951	0
493	20241025	130800	100670626	1951	1951	1951	1951	0
494	20241025	130700	100670626	1951	1951	1951	1951	0
495	20241025	130600	100670626	1951	1951	1951	1951	0
496	20241025	130500	100670626	1951	1951	1951	1951	0
497	20241025	130400	100670626	1951	1951	1951	1951	0
498	20241025	130300	100670626	1951	1951	1951	1951	0
499	20241025	130200	100670626	1951	1951	1951	1951	0
500	20241025	130100	100670626	1951	1951	1951	1951	0
501	20241025	130000	100670626	1951	1951	1951	1951	0
502	20241025	125900	100670626	1951	1951	1951	1951	0
503	20241025	125800	100670626	1951	1951	1951	1951	0
504	20241025	125700	100670626	1951	1951	1951	1951	0
505	20241025	125600	100670626	1951	1951	1951	1951	0
506	20241025	125500	100670626	1951	1951	1951	1951	0
507	20241025	125400	100670626	1951	1951	1951	1951	0
508	20241025	125300	100670626	1951	1951	1951	1951	100
509	20241025	125200	100475526	1951	1951	1951	1951	0
510	20241025	125100	100475526	1951	1951	1951	1951	967
511	20241025	125000	98588909	1954	1954	1954	1954	0
512	20241025	124900	98588909	1954	1954	1954	1954	0
513	20241025	124800	98588909	1954	1954	1954	1954	0
514	20241025	124700	98588909	1954	1954	1954	1954	0
515	20241025	124600	98588909	1954	1954	1954	1954	0
516	20241025	124500	98588909	1954	1954	1954	1954	0
517	20241025	124400	98588909	1954	1954	1954	1954	0
518	20241025	124300	98588909	1954	1954	1954	1954	0
519	20241025	124200	98588909	1954	1954	1954	1954	0
520	20241025	124100	98588909	1954	1954	1954	1954	0
521	20241025	124000	98588909	1954	1954	1954	1954	0
522	20241025	123900	98588909	1954	1954	1954	1954	0
523	20241025	123800	98588909	1954	1954	1954	1954	0
524	20241025	123700	98588909	1954	1954	1954	1954	0
525	20241025	123600	98588909	1954	1954	1954	1954	0
526	20241025	123500	98588909	1954	1954	1954	1954	0
527	20241025	123400	98588909	1954	1954	1954	1954	0
528	20241025	123300	98588909	1954	1954	1954	1954	0
529	20241025	123200	98588909	1954	1954	1954	1954	0
530	20241025	123100	98588909	1954	1954	1954	1954	0
531	20241025	123000	98588909	1954	1954	1954	1954	0
532	20241025	122900	98588909	1954	1954	1954	1954	0
533	20241025	122800	98588909	1954	1954	1954	1954	0
534	20241025	122700	98588909	1954	1954	1954	1954	0
535	20241025	122600	98588909	1954	1954	1954	1954	0
536	20241025	122500	98588909	1954	1954	1954	1954	0
537	20241025	122400	98588909	1954	1954	1954	1954	0
538	20241025	122300	98588909	1954	1954	1954	1954	0
539	20241025	122200	98588909	1954	1954	1954	1954	0
540	20241025	122100	98588909	1954	1954	1954	1954	0
541	20241025	122000	98588909	1954	1954	1954	1954	0
542	20241025	121900	98588909	1954	1954	1954	1954	0
543	20241025	121800	98588909	1954	1954	1954	1954	0
544	20241025	121700	98588909	1954	1954	1954	1954	0
545	20241025	121600	98588909	1954	1954	1954	1954	0
546	20241025	121500	98588909	1954	1954	1954	1954	100
547	20241025	121400	98393509	1951	1951	1951	1951	0
548	20241025	121300	98393509	1951	1951	1951	1951	0
549	20241025	121200	98393509	1951	1951	1951	1951	0
550	20241025	121100	98393509	1951	1951	1951	1951	0
551	20241025	121000	98393509	1951	1951	1951	1951	0
552	20241025	120900	98393509	1951	1951	1951	1951	0
553	20241025	120800	98393509	1951	1951	1951	1951	0
554	20241025	120700	98393509	1951	1951	1951	1951	0
555	20241025	120600	98393509	1951	1951	1951	1951	0
556	20241025	120500	98393509	1951	1953	1953	1951	50
557	20241025	120400	98295956	1950	1950	1950	1950	0
558	20241025	120300	98295956	1950	1950	1950	1950	0
559	20241025	120200	98295956	1950	1950	1950	1950	0
560	20241025	120100	98295956	1950	1950	1950	1950	0
561	20241025	120000	98295956	1950	1950	1950	1950	0
562	20241025	115900	98295956	1950	1950	1950	1950	0
563	20241025	115800	98295956	1950	1950	1950	1950	0
564	20241025	115700	98295956	1950	1950	1950	1950	0
565	20241025	115600	98295956	1950	1950	1950	1950	0
566	20241025	115500	98295956	1950	1950	1950	1950	0
567	20241025	115400	98295956	1950	1950	1950	1950	0
568	20241025	115300	98295956	1950	1950	1950	1950	0
569	20241025	115200	98295956	1950	1950	1950	1950	0
570	20241025	115100	98295956	1950	1950	1950	1950	0
571	20241025	115000	98295956	1950	1950	1950	1950	0
572	20241025	114900	98295956	1950	1950	1950	1950	0
573	20241025	114800	98295956	1950	1950	1950	1950	0
574	20241025	114700	98295956	1950	1950	1950	1950	0
575	20241025	114600	98295956	1950	1950	1950	1950	0
576	20241025	114500	98295956	1950	1950	1950	1950	0
577	20241025	114400	98295956	1950	1950	1950	1950	0
578	20241025	114300	98295956	1950	1950	1950	1950	0
579	20241025	114200	98295956	1950	1950	1950	1950	0
580	20241025	114100	98295956	1950	1950	1950	1950	0
581	20241025	114000	98295956	1950	1950	1950	1950	0
582	20241025	113900	98295956	1950	1950	1950	1950	100
583	20241025	113800	98100956	1950	1950	1950	1950	0
584	20241025	113700	98100956	1950	1950	1950	1950	1
585	20241025	113600	98099006	1950	1950	1950	1950	0
586	20241025	113500	98099006	1950	1950	1950	1950	0
587	20241025	113400	98099006	1950	1950	1950	1950	0
588	20241025	113300	98099006	1950	1950	1950	1950	0
589	20241025	113200	98099006	1950	1950	1950	1950	0
590	20241025	113100	98099006	1950	1950	1950	1950	0
591	20241025	113000	98099006	1950	1950	1950	1950	0
592	20241025	112900	98099006	1950	1950	1950	1950	0
593	20241025	112800	98099006	1950	1950	1950	1950	0
594	20241025	112700	98099006	1950	1950	1950	1950	0
595	20241025	112600	98099006	1950	1950	1950	1950	0
596	20241025	112500	98099006	1950	1950	1950	1950	0
597	20241025	112400	98099006	1950	1950	1950	1950	0
598	20241025	112300	98099006	1950	1950	1950	1950	0
599	20241025	112200	98099006	1950	1950	1950	1950	0
600	20241025	112100	98099006	1950	1950	1950	1950	0
601	20241025	112000	98099006	1950	1950	1950	1950	0
602	20241025	111900	98099006	1950	1950	1950	1950	0
603	20241025	111800	98099006	1950	1950	1950	1950	0
604	20241025	111700	98099006	1950	1950	1950	1950	0
605	20241025	111600	98099006	1950	1950	1950	1950	0
606	20241025	111500	98099006	1950	1950	1950	1950	0
607	20241025	111400	98099006	1950	1950	1950	1950	200
608	20241025	111300	97709006	1949	1949	1949	1949	0
609	20241025	111200	97709006	1949	1949	1949	1949	0
610	20241025	111100	97709006	1949	1949	1949	1949	0
611	20241025	111000	97709006	1949	1949	1949	1949	0
612	20241025	110900	97709006	1949	1949	1949	1949	0
613	20241025	110800	97709006	1949	1949	1949	1949	0
614	20241025	110700	97709006	1949	1949	1949	1949	0
615	20241025	110600	97709006	1949	1949	1949	1949	0
616	20241025	110500	97709006	1949	1949	1949	1949	0
617	20241025	110400	97709006	1949	1949	1949	1949	0
618	20241025	110300	97709006	1949	1949	1949	1949	0
619	20241025	110200	97709006	1949	1949	1949	1949	0
620	20241025	110100	97709006	1949	1949	1949	1949	0
621	20241025	110000	97709006	1949	1953	1953	1949	300
622	20241025	105900	97124180	1954	1954	1954	1954	0
623	20241025	105800	97124180	1954	1954	1954	1954	0
624	20241025	105700	97124180	1954	1954	1954	1954	0
625	20241025	105600	97124180	1954	1954	1954	1954	0
626	20241025	105500	97124180	1954	1954	1954	1954	0
627	20241025	105400	97124180	1954	1954	1954	1954	0
628	20241025	105300	97124180	1954	1954	1954	1954	0
629	20241025	105200	97124180	1954	1954	1954	1954	0
630	20241025	105100	97124180	1954	1954	1954	1954	0
631	20241025	105000	97124180	1954	1954	1954	1954	6
632	20241025	104900	97112456	1954	1954	1954	1954	0
633	20241025	104800	97112456	1954	1954	1954	1954	0
634	20241025	104700	97112456	1954	1954	1954	1954	0
635	20241025	104600	97112456	1954	1954	1954	1954	0
636	20241025	104500	97112456	1954	1954	1954	1954	0
637	20241025	104400	97112456	1954	1954	1954	1954	1
638	20241025	104300	97110502	1952	1952	1952	1952	0
639	20241025	104200	97110502	1952	1952	1952	1952	10
640	20241025	104100	97090982	1954	1954	1954	1954	0
641	20241025	104000	97090982	1954	1954	1954	1954	0
642	20241025	103900	97090982	1954	1954	1954	1954	1
643	20241025	103800	97089028	1955	1955	1955	1955	0
644	20241025	103700	97089028	1955	1955	1955	1955	0
645	20241025	103600	97089028	1955	1955	1955	1955	0
646	20241025	103500	97089028	1955	1955	1955	1955	0
647	20241025	103400	97089028	1955	1955	1955	1955	0
648	20241025	103300	97089028	1955	1955	1955	1955	0
649	20241025	103200	97089028	1955	1955	1955	1955	0
650	20241025	103100	97089028	1955	1955	1955	1955	0
651	20241025	103000	97089028	1955	1955	1955	1955	0
652	20241025	102900	97089028	1955	1955	1955	1955	0
653	20241025	102800	97089028	1955	1955	1955	1955	0
654	20241025	102700	97089028	1955	1955	1955	1955	0
655	20241025	102600	97089028	1955	1955	1955	1955	0
656	20241025	102500	97089028	1955	1955	1955	1955	0
657	20241025	102400	97089028	1955	1955	1955	1955	0
658	20241025	102300	97089028	1955	1955	1955	1955	1
659	20241025	102200	97087073	1947	1947	1947	1947	0
660	20241025	102100	97087073	1947	1947	1947	1947	0
661	20241025	102000	97087073	1947	1947	1947	1947	0
662	20241025	101900	97087073	1947	1947	1947	1947	0
663	20241025	101800	97087073	1947	1948	1948	1947	12092
664	20241025	101700	73543470	1947	1947	1947	1947	0
665	20241025	101600	73543470	1947	1947	1947	1947	0
666	20241025	101500	73543470	1947	1947	1947	1947	100
667	20241025	101400	73348770	1957	1955	1957	1947	36809
668	20241025	101300	1579750	1955	1955	1955	1955	0
669	20241025	101200	1579750	1955	1955	1955	1955	0
670	20241025	101100	1579750	1955	1955	1955	1955	3
671	20241025	101000	1573885	1957	1957	1957	1957	0
672	20241025	100900	1573885	1957	1957	1957	1957	0
673	20241025	100800	1573885	1957	1957	1957	1957	0
674	20241025	100700	1573885	1957	1957	1957	1957	0
675	20241025	100600	1573885	1957	1957	1957	1957	0
676	20241025	100500	1573885	1957	1957	1957	1957	0
677	20241025	100400	1573885	1957	1957	1957	1957	0
678	20241025	100300	1573885	1957	1957	1957	1957	0
679	20241025	100200	1573885	1957	1957	1957	1957	50
680	20241025	100100	1476035	1957	1957	1957	1957	0
681	20241025	100000	1476035	1957	1957	1957	1957	0
682	20241025	095900	1476035	1957	1957	1957	1957	0
683	20241025	095800	1476035	1957	1957	1957	1957	0
684	20241025	095700	1476035	1957	1957	1957	1957	0
685	20241025	095600	1476035	1957	1957	1957	1957	0
686	20241025	095500	1476035	1957	1957	1957	1957	0
687	20241025	095400	1476035	1957	1957	1957	1957	0
688	20241025	095300	1476035	1957	1957	1957	1957	0
689	20241025	095200	1476035	1957	1957	1957	1957	0
690	20241025	095100	1476035	1957	1957	1957	1957	0
691	20241025	095000	1476035	1957	1957	1957	1957	0
692	20241025	094900	1476035	1957	1957	1957	1957	200
693	20241025	094800	1084635	1957	1957	1957	1957	5
694	20241025	094700	1074850	1958	1958	1958	1958	0
695	20241025	094600	1074850	1958	1958	1958	1958	0
696	20241025	094500	1074850	1958	1958	1958	1958	10
697	20241025	094400	1055270	1958	1958	1958	1958	0
698	20241025	094300	1055270	1958	1958	1958	1958	1
699	20241025	094200	1053312	1959	1959	1959	1959	0
700	20241025	094100	1053312	1959	1959	1959	1959	0
701	20241025	094000	1053312	1959	1959	1959	1959	0
702	20241025	093900	1053312	1959	1959	1959	1959	0
703	20241025	093800	1053312	1959	1959	1959	1959	0
704	20241025	093700	1053312	1959	1959	1959	1959	0
705	20241025	093600	1053312	1959	1959	1959	1959	0
706	20241025	093500	1053312	1959	1959	1959	1959	0
707	20241025	093400	1053312	1959	1959	1959	1959	0
708	20241025	093300	1053312	1959	1959	1959	1959	0
709	20241025	093200	1053312	1959	1959	1959	1959	0
710	20241025	093100	1053312	1959	1959	1959	1959	0
711	20241025	093000	1053312	1959	1959	1959	1959	0
712	20241025	092900	1053312	1959	1959	1959	1959	0
713	20241025	092800	1053312	1959	1959	1959	1959	0
714	20241025	092700	1053312	1959	1959	1959	1959	0
715	20241025	092600	1053312	1959	1959	1959	1959	0
716	20241025	092500	1053312	1959	1959	1959	1959	0
717	20241025	092400	1053312	1959	1959	1959	1959	0
718	20241025	092300	1053312	1959	1959	1959	1959	0
719	20241025	092200	1053312	1959	1959	1959	1959	0
720	20241025	092100	1053312	1959	1959	1959	1959	0
721	20241025	092000	1053312	1959	1959	1959	1959	20
722	20241025	091900	1014132	1954	1954	1954	1954	0
723	20241025	091800	1014132	1954	1954	1954	1954	0
724	20241025	091700	1014132	1954	1954	1954	1954	0
725	20241025	091600	1014132	1954	1954	1954	1954	0
726	20241025	091500	1014132	1954	1954	1954	1954	0
727	20241025	091400	1014132	1954	1954	1954	1954	0
728	20241025	091300	1014132	1954	1954	1954	1954	0
729	20241025	091200	1014132	1954	1954	1954	1954	0
730	20241025	091100	1014132	1954	1954	1954	1954	418
731	20241025	091000	197360	1954	1954	1954	1954	0
732	20241025	090900	197360	1954	1954	1954	1954	0
733	20241025	090800	197360	1954	1954	1954	1954	0
734	20241025	090700	197360	1954	1954	1954	1954	100
735	20241025	090600	1960	1960	1960	1960	1960	0
736	20241025	090500	1960	1960	1960	1960	1960	0
737	20241025	090400	1960	1960	1960	1960	1960	0
738	20241025	090300	1960	1960	1960	1960	1960	0
739	20241025	090200	1960	1960	1960	1960	1960	0
740	20241025	090100	1960	1960	1960	1960	1960	0
741	20241025	090000	1960	1960	1960	1960	1960	1