KissMeData/042510/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192600	194428680	1894	1894	1894	1894	1214
3	20241024	192500	194428680	1894	1894	1894	1894	0
4	20241024	192400	194428680	1894	1894	1894	1894	0
5	20241024	192300	194428680	1894	1894	1894	1894	0
6	20241024	192200	194428680	1894	1894	1894	1894	0
7	20241024	192100	194428680	1894	1894	1894	1894	0
8	20241024	192000	194428680	1894	1894	1894	1894	0
9	20241024	191900	194428680	1894	1894	1894	1894	0
10	20241024	191800	194428680	1894	1894	1894	1894	0
11	20241024	191700	194428680	1894	1894	1894	1894	0
12	20241024	191600	194428680	1894	1894	1894	1894	0
13	20241024	191500	194428680	1894	1894	1894	1894	0
14	20241024	191400	194428680	1894	1894	1894	1894	0
15	20241024	191300	194428680	1894	1894	1894	1894	0
16	20241024	191200	194428680	1894	1894	1894	1894	0
17	20241024	191100	194428680	1894	1894	1894	1894	0
18	20241024	191000	194428680	1894	1894	1894	1894	0
19	20241024	190900	194428680	1894	1894	1894	1894	0
20	20241024	190800	194428680	1894	1894	1894	1894	0
21	20241024	190700	194428680	1894	1894	1894	1894	0
22	20241024	190600	194428680	1894	1894	1894	1894	0
23	20241024	190500	194428680	1894	1894	1894	1894	0
24	20241024	190400	194428680	1894	1894	1894	1894	0
25	20241024	190300	194428680	1894	1894	1894	1894	0
26	20241024	190200	194428680	1894	1894	1894	1894	0
27	20241024	190100	194428680	1894	1894	1894	1894	0
28	20241024	190000	194428680	1894	1894	1894	1894	0
29	20241024	185900	194428680	1894	1894	1894	1894	0
30	20241024	185800	194428680	1894	1894	1894	1894	0
31	20241024	185700	194428680	1894	1894	1894	1894	0
32	20241024	185600	194428680	1894	1894	1894	1894	1214
33	20241024	185500	194428680	1894	1894	1894	1894	0
34	20241024	185400	194428680	1894	1894	1894	1894	0
35	20241024	185300	194428680	1894	1894	1894	1894	0
36	20241024	185200	194428680	1894	1894	1894	1894	0
37	20241024	185100	194428680	1894	1894	1894	1894	0
38	20241024	185000	194428680	1894	1894	1894	1894	0
39	20241024	184900	194428680	1894	1894	1894	1894	0
40	20241024	184800	194428680	1894	1894	1894	1894	0
41	20241024	184700	194428680	1894	1894	1894	1894	0
42	20241024	184600	194428680	1894	1894	1894	1894	0
43	20241024	184500	194428680	1894	1894	1894	1894	0
44	20241024	184400	194428680	1894	1894	1894	1894	0
45	20241024	184300	194428680	1894	1894	1894	1894	0
46	20241024	184200	194428680	1894	1894	1894	1894	0
47	20241024	184100	194428680	1894	1894	1894	1894	0
48	20241024	184000	194428680	1894	1894	1894	1894	0
49	20241024	183900	194428680	1894	1894	1894	1894	0
50	20241024	183800	194428680	1894	1894	1894	1894	0
51	20241024	183700	194428680	1894	1894	1894	1894	0
52	20241024	183600	194428680	1894	1894	1894	1894	0
53	20241024	183500	194428680	1894	1894	1894	1894	0
54	20241024	183400	194428680	1894	1894	1894	1894	0
55	20241024	183300	194428680	1894	1894	1894	1894	0
56	20241024	183200	194428680	1894	1894	1894	1894	0
57	20241024	183100	194428680	1894	1894	1894	1894	0
58	20241024	183000	194428680	1894	1894	1894	1894	0
59	20241024	182900	194428680	1894	1894	1894	1894	0
60	20241024	182800	194428680	1894	1894	1894	1894	0
61	20241024	182700	194428680	1894	1894	1894	1894	0
62	20241024	182600	194428680	1894	1894	1894	1894	1214
63	20241024	182500	194428680	1894	1894	1894	1894	0
64	20241024	182400	194428680	1894	1894	1894	1894	0
65	20241024	182300	194428680	1894	1894	1894	1894	0
66	20241024	182200	194428680	1894	1894	1894	1894	0
67	20241024	182100	194428680	1894	1894	1894	1894	0
68	20241024	182000	194428680	1894	1894	1894	1894	0
69	20241024	181900	194428680	1894	1894	1894	1894	0
70	20241024	181800	194428680	1894	1894	1894	1894	0
71	20241024	181700	194428680	1894	1894	1894	1894	0
72	20241024	181600	194428680	1894	1894	1894	1894	0
73	20241024	181500	194428680	1894	1894	1894	1894	0
74	20241024	181400	194428680	1894	1894	1894	1894	0
75	20241024	181300	194428680	1894	1894	1894	1894	0
76	20241024	181200	194428680	1894	1894	1894	1894	0
77	20241024	181100	194428680	1894	1894	1894	1894	0
78	20241024	181000	194428680	1894	1894	1894	1894	0
79	20241024	180900	194428680	1894	1894	1894	1894	0
80	20241024	180800	194428680	1894	1894	1894	1894	0
81	20241024	180700	194428680	1894	1894	1894	1894	0
82	20241024	180600	194428680	1894	1894	1894	1894	0
83	20241024	180500	194428680	1894	1894	1894	1894	0
84	20241024	180400	194428680	1894	1894	1894	1894	0
85	20241024	180300	194428680	1894	1894	1894	1894	0
86	20241024	180200	194428680	1894	1894	1894	1894	0
87	20241024	180100	194428680	1894	1894	1894	1894	0
88	20241024	180000	194428680	1894	1894	1894	1894	0
89	20241024	175900	194428680	1894	1894	1894	1894	0
90	20241024	175800	194428680	1894	1894	1894	1894	0
91	20241024	175700	194428680	1894	1894	1894	1894	0
92	20241024	175600	194428680	1894	1894	1894	1894	1214
93	20241024	175500	194428680	1894	1894	1894	1894	0
94	20241024	175400	194428680	1894	1894	1894	1894	0
95	20241024	175300	194428680	1894	1894	1894	1894	0
96	20241024	175200	194428680	1894	1894	1894	1894	0
97	20241024	175100	194428680	1894	1894	1894	1894	0
98	20241024	175000	194428680	1894	1894	1894	1894	0
99	20241024	174900	194428680	1894	1894	1894	1894	0
100	20241024	174800	194428680	1894	1894	1894	1894	0
101	20241024	174700	194428680	1894	1894	1894	1894	0
102	20241024	174600	194428680	1894	1894	1894	1894	0
103	20241024	174500	194428680	1894	1894	1894	1894	0
104	20241024	174400	194428680	1894	1894	1894	1894	0
105	20241024	174300	194428680	1894	1894	1894	1894	0
106	20241024	174200	194428680	1894	1894	1894	1894	0
107	20241024	174100	194428680	1894	1894	1894	1894	0
108	20241024	174000	194428680	1894	1894	1894	1894	0
109	20241024	173900	194428680	1894	1894	1894	1894	0
110	20241024	173800	194428680	1894	1894	1894	1894	0
111	20241024	173700	194428680	1894	1894	1894	1894	0
112	20241024	173600	194428680	1894	1894	1894	1894	0
113	20241024	173500	194428680	1894	1894	1894	1894	0
114	20241024	173400	194428680	1894	1894	1894	1894	0
115	20241024	173300	194428680	1894	1894	1894	1894	0
116	20241024	173200	194428680	1894	1894	1894	1894	0
117	20241024	173100	194428680	1894	1894	1894	1894	0
118	20241024	173000	194428680	1894	1894	1894	1894	0
119	20241024	172900	194428680	1894	1894	1894	1894	0
120	20241024	172800	194428680	1894	1894	1894	1894	0
121	20241024	172700	194428680	1894	1894	1894	1894	0
122	20241024	172600	194428680	1894	1894	1894	1894	1214
123	20241024	172500	194428680	1894	1894	1894	1894	0
124	20241024	172400	194428680	1894	1894	1894	1894	0
125	20241024	172300	194428680	1894	1894	1894	1894	0
126	20241024	172200	194428680	1894	1894	1894	1894	0
127	20241024	172100	194428680	1894	1894	1894	1894	0
128	20241024	172000	194428680	1894	1894	1894	1894	0
129	20241024	171900	194428680	1894	1894	1894	1894	0
130	20241024	171800	194428680	1894	1894	1894	1894	0
131	20241024	171700	194428680	1894	1894	1894	1894	0
132	20241024	171600	194428680	1894	1894	1894	1894	0
133	20241024	171500	194428680	1894	1894	1894	1894	0
134	20241024	171400	194428680	1894	1894	1894	1894	0
135	20241024	171300	194428680	1894	1894	1894	1894	0
136	20241024	171200	194428680	1894	1894	1894	1894	0
137	20241024	171100	194428680	1894	1894	1894	1894	0
138	20241024	171000	194428680	1894	1894	1894	1894	0
139	20241024	170900	194428680	1894	1894	1894	1894	0
140	20241024	170800	194428680	1894	1894	1894	1894	0
141	20241024	170700	194428680	1894	1894	1894	1894	0
142	20241024	170600	194428680	1894	1894	1894	1894	0
143	20241024	170500	194428680	1894	1894	1894	1894	0
144	20241024	170400	194428680	1894	1894	1894	1894	0
145	20241024	170300	194428680	1894	1894	1894	1894	0
146	20241024	170200	194428680	1894	1894	1894	1894	0
147	20241024	170100	194428680	1894	1894	1894	1894	0
148	20241024	170000	194428680	1894	1894	1894	1894	0
149	20241024	165900	194428680	1894	1894	1894	1894	0
150	20241024	165800	194428680	1894	1894	1894	1894	0
151	20241024	165700	194428680	1894	1894	1894	1894	0
152	20241024	165600	194428680	1894	1894	1894	1894	1214
153	20241024	165500	194428680	1894	1894	1894	1894	0
154	20241024	165400	194428680	1894	1894	1894	1894	0
155	20241024	165300	194428680	1894	1894	1894	1894	0
156	20241024	165200	194428680	1894	1894	1894	1894	0
157	20241024	165100	194428680	1894	1894	1894	1894	0
158	20241024	165000	194428680	1894	1894	1894	1894	0
159	20241024	164900	194428680	1894	1894	1894	1894	0
160	20241024	164800	194428680	1894	1894	1894	1894	0
161	20241024	164700	194428680	1894	1894	1894	1894	0
162	20241024	164600	194428680	1894	1894	1894	1894	0
163	20241024	164500	194428680	1894	1894	1894	1894	0
164	20241024	164400	194428680	1894	1894	1894	1894	0
165	20241024	164300	194428680	1894	1894	1894	1894	0
166	20241024	164200	194428680	1894	1894	1894	1894	0
167	20241024	164100	194428680	1894	1894	1894	1894	0
168	20241024	164000	194428680	1894	1894	1894	1894	0
169	20241024	163900	194428680	1894	1894	1894	1894	0
170	20241024	163800	194428680	1894	1894	1894	1894	0
171	20241024	163700	194428680	1894	1894	1894	1894	0
172	20241024	163600	194428680	1894	1894	1894	1894	0
173	20241024	163500	194428680	1894	1894	1894	1894	0
174	20241024	163400	194428680	1894	1894	1894	1894	0
175	20241024	163300	194428680	1894	1894	1894	1894	0
176	20241024	163200	194428680	1894	1894	1894	1894	0
177	20241024	163100	194428680	1894	1894	1894	1894	0
178	20241024	163000	194428680	1894	1894	1894	1894	0
179	20241024	162900	194428680	1894	1894	1894	1894	0
180	20241024	162800	194428680	1894	1894	1894	1894	0
181	20241024	162700	194428680	1894	1894	1894	1894	0
182	20241024	162600	194428680	1894	1894	1894	1894	1214
183	20241024	162500	194428680	1894	1894	1894	1894	0
184	20241024	162400	194428680	1894	1894	1894	1894	0
185	20241024	162300	194428680	1894	1894	1894	1894	0
186	20241024	162200	194428680	1894	1894	1894	1894	0
187	20241024	162100	194428680	1894	1894	1894	1894	0
188	20241024	162000	194428680	1894	1894	1894	1894	0
189	20241024	161900	194428680	1894	1894	1894	1894	0
190	20241024	161800	194428680	1894	1894	1894	1894	0
191	20241024	161700	194428680	1894	1894	1894	1894	0
192	20241024	161600	194428680	1894	1894	1894	1894	0
193	20241024	161500	194428680	1894	1894	1894	1894	0
194	20241024	161400	194428680	1894	1894	1894	1894	0
195	20241024	161300	194428680	1894	1894	1894	1894	0
196	20241024	161200	194428680	1894	1894	1894	1894	0
197	20241024	161100	194428680	1894	1894	1894	1894	0
198	20241024	161000	194428680	1894	1894	1894	1894	0
199	20241024	160900	194428680	1894	1894	1894	1894	0
200	20241024	160800	194428680	1894	1894	1894	1894	0
201	20241024	160700	194428680	1894	1894	1894	1894	0
202	20241024	160600	194428680	1894	1894	1894	1894	0
203	20241024	160500	194428680	1894	1894	1894	1894	0
204	20241024	160400	194428680	1894	1894	1894	1894	0
205	20241024	160300	194428680	1894	1894	1894	1894	0
206	20241024	160200	194428680	1894	1894	1894	1894	0
207	20241024	160100	194428680	1894	1894	1894	1894	0
208	20241024	160000	194428680	1894	1894	1894	1894	0
209	20241024	155900	194428680	1894	1894	1894	1894	0
210	20241024	155800	194428680	1894	1894	1894	1894	0
211	20241024	155700	194428680	1894	1894	1894	1894	0
212	20241024	155600	194428680	1894	1894	1894	1894	1214
213	20241024	155500	194428680	1894	1894	1894	1894	0
214	20241024	155400	194428680	1894	1894	1894	1894	0
215	20241024	155300	194428680	1894	1894	1894	1894	0
216	20241024	155200	194428680	1894	1894	1894	1894	0
217	20241024	155100	194428680	1894	1894	1894	1894	0
218	20241024	155000	194428680	1894	1894	1894	1894	0
219	20241024	154900	194428680	1894	1894	1894	1894	0
220	20241024	154800	194428680	1894	1894	1894	1894	0
221	20241024	154700	194428680	1894	1894	1894	1894	0
222	20241024	154600	194428680	1894	1894	1894	1894	0
223	20241024	154500	194428680	1894	1894	1894	1894	0
224	20241024	154400	194428680	1894	1894	1894	1894	0
225	20241024	154300	194428680	1894	1894	1894	1894	0
226	20241024	154200	194428680	1894	1894	1894	1894	0
227	20241024	154100	194428680	1894	1894	1894	1894	0
228	20241024	154000	194428680	1894	1894	1894	1894	0
229	20241024	153900	194428680	1894	1894	1894	1894	0
230	20241024	153800	194428680	1894	1894	1894	1894	0
231	20241024	153700	194428680	1894	1894	1894	1894	0
232	20241024	153600	194428680	1894	1894	1894	1894	0
233	20241024	153500	194428680	1894	1894	1894	1894	0
234	20241024	153400	194428680	1894	1894	1894	1894	0
235	20241024	153300	194428680	1894	1894	1894	1894	0
236	20241024	153200	194428680	1894	1894	1894	1894	0
237	20241024	153100	194428680	1894	1894	1894	1894	0
238	20241024	153000	194428680	1894	1894	1894	1894	1214
239	20241024	152900	192129364	1897	1897	1897	1897	0
240	20241024	152800	192129364	1897	1897	1897	1897	0
241	20241024	152700	192129364	1897	1897	1897	1897	0
242	20241024	152600	192129364	1897	1897	1897	1897	0
243	20241024	152500	192129364	1897	1897	1897	1897	0
244	20241024	152400	192129364	1897	1897	1897	1897	0
245	20241024	152300	192129364	1897	1897	1897	1897	0
246	20241024	152200	192129364	1897	1897	1897	1897	0
247	20241024	152100	192129364	1897	1897	1897	1897	0
248	20241024	152000	192129364	1897	1897	1897	1897	0
249	20241024	151900	192129364	1897	1898	1898	1897	11
250	20241024	151800	192108491	1882	1895	1898	1881	2245
251	20241024	151700	187853178	1895	1896	1896	1895	4
252	20241024	151600	187845596	1897	1881	1897	1880	24
253	20241024	151500	187800274	1880	1897	1897	1880	604
254	20241024	151400	186655674	1880	1899	1899	1880	334
255	20241024	151300	186027683	1899	1897	1899	1897	990
256	20241024	151200	184148232	1897	1898	1898	1881	108
257	20241024	151100	183943494	1898	1883	1900	1883	4004
258	20241024	151000	176349774	1883	1883	1883	1883	1
259	20241024	150900	176347891	1872	1872	1872	1872	1
260	20241024	150800	176346019	1871	1871	1871	1871	0
261	20241024	150700	176346019	1871	1873	1873	1871	173
262	20241024	150600	176022114	1884	1871	1884	1871	84
263	20241024	150500	175863871	1885	1885	1885	1885	1
264	20241024	150400	175861986	1885	1884	1885	1868	3325
265	20241024	150300	169634398	1881	1881	1881	1881	0
266	20241024	150200	169634398	1881	1880	1881	1880	6
267	20241024	150100	169623116	1873	1873	1873	1873	1
268	20241024	150000	169621243	1874	1880	1880	1874	153
269	20241024	145900	169334201	1880	1880	1884	1880	275
270	20241024	145800	168816590	1880	1880	1880	1880	2
271	20241024	145700	168812830	1884	1884	1884	1884	60
272	20241024	145600	168699790	1884	1884	1884	1884	5
273	20241024	145500	168690370	1885	1879	1885	1879	280
274	20241024	145400	168164244	1879	1881	1881	1866	2108
275	20241024	145300	164224950	1890	1890	1890	1890	1
276	20241024	145200	164223060	1888	1888	1888	1888	267
277	20241024	145100	163718964	1888	1884	1888	1865	5303
278	20241024	145000	153802606	1884	1891	1891	1872	6294
279	20241024	144900	141996177	1892	1892	1892	1876	4
280	20241024	144800	141988625	1875	1875	1875	1875	1
281	20241024	144700	141986750	1899	1899	1899	1899	6
282	20241024	144600	141975356	1873	1898	1900	1873	3537
283	20241024	144500	135330319	1898	1898	1898	1898	7
284	20241024	144400	135317033	1898	1898	1898	1898	151
285	20241024	144300	135030435	1898	1898	1898	1891	46
286	20241024	144200	134943161	1901	1901	1901	1901	0
287	20241024	144100	134943161	1901	1894	1901	1894	167
288	20241024	144000	134626436	1883	1905	1905	1883	597
289	20241024	143900	133501959	1871	1885	1905	1871	5103
290	20241024	143800	123911305	1885	1899	1899	1885	2002
291	20241024	143700	120127917	1903	1899	1906	1890	15006
292	20241024	143600	91708929	1906	1906	1906	1906	1
293	20241024	143500	91707023	1900	1900	1900	1900	0
294	20241024	143400	91707023	1900	1901	1901	1900	584
295	20241024	143300	90597191	1901	1901	1901	1901	0
296	20241024	143200	90597191	1901	1901	1901	1901	0
297	20241024	143100	90597191	1901	1903	1903	1901	218
298	20241024	143000	90182546	1906	1906	1906	1906	0
299	20241024	142900	90182546	1906	1906	1906	1906	0
300	20241024	142800	90182546	1906	1906	1906	1906	1
301	20241024	142700	90180640	1906	1906	1906	1906	100
302	20241024	142600	89990040	1906	1906	1906	1906	0
303	20241024	142500	89990040	1906	1906	1906	1906	0
304	20241024	142400	89990040	1906	1906	1906	1906	0
305	20241024	142300	89990040	1906	1906	1906	1906	0
306	20241024	142200	89990040	1906	1906	1906	1906	1
307	20241024	142100	89988134	1907	1907	1907	1907	0
308	20241024	142000	89988134	1907	1907	1907	1907	0
309	20241024	141900	89988134	1907	1907	1907	1907	0
310	20241024	141800	89988134	1907	1907	1907	1907	0
311	20241024	141700	89988134	1907	1907	1907	1907	0
312	20241024	141600	89988134	1907	1907	1907	1907	0
313	20241024	141500	89988134	1907	1907	1907	1907	0
314	20241024	141400	89988134	1907	1907	1907	1907	0
315	20241024	141300	89988134	1907	1907	1907	1907	0
316	20241024	141200	89988134	1907	1907	1907	1907	0
317	20241024	141100	89988134	1907	1907	1907	1907	0
318	20241024	141000	89988134	1907	1907	1907	1907	0
319	20241024	140900	89988134	1907	1907	1907	1907	0
320	20241024	140800	89988134	1907	1907	1907	1907	1
321	20241024	140700	89986227	1901	1901	1901	1901	0
322	20241024	140600	89986227	1901	1901	1901	1901	779
323	20241024	140500	88505348	1901	1903	1903	1901	102
324	20241024	140400	88311282	1903	1904	1904	1903	5
325	20241024	140300	88301763	1907	1907	1907	1907	0
326	20241024	140200	88301763	1907	1907	1907	1907	0
327	20241024	140100	88301763	1907	1907	1907	1907	0
328	20241024	140000	88301763	1907	1907	1907	1907	0
329	20241024	135900	88301763	1907	1907	1907	1907	0
330	20241024	135800	88301763	1907	1905	1907	1905	22
331	20241024	135700	88259832	1906	1906	1906	1906	3
332	20241024	135600	88254114	1906	1906	1906	1906	0
333	20241024	135500	88254114	1906	1906	1906	1906	1
334	20241024	135400	88252208	1903	1903	1903	1903	325
335	20241024	135300	87633733	1903	1903	1903	1903	4
336	20241024	135200	87626121	1903	1903	1903	1898	181
337	20241024	135100	87281728	1903	1902	1903	1902	330
338	20241024	135000	86653742	1902	1902	1902	1902	5
339	20241024	134900	86644232	1902	1902	1902	1902	0
340	20241024	134800	86644232	1902	1902	1902	1902	100
341	20241024	134700	86454032	1903	1903	1903	1903	0
342	20241024	134600	86454032	1903	1903	1903	1903	0
343	20241024	134500	86454032	1903	1903	1903	1903	10
344	20241024	134400	86435002	1903	1903	1903	1903	1
345	20241024	134300	86433099	1897	1902	1902	1897	1943
346	20241024	134200	82744385	1903	1902	1903	1902	115
347	20241024	134100	82525654	1902	1903	1903	1902	20
348	20241024	134000	82487612	1903	1903	1903	1903	0
349	20241024	133900	82487612	1903	1903	1903	1903	1
350	20241024	133800	82485709	1903	1903	1903	1903	0
351	20241024	133700	82485709	1903	1903	1903	1903	0
352	20241024	133600	82485709	1903	1903	1903	1903	0
353	20241024	133500	82485709	1903	1903	1903	1903	0
354	20241024	133400	82485709	1903	1903	1903	1903	90
355	20241024	133300	82314439	1903	1903	1903	1903	292
356	20241024	133200	81758763	1903	1907	1907	1903	33
357	20241024	133100	81695844	1907	1907	1907	1907	0
358	20241024	133000	81695844	1907	1907	1907	1907	0
359	20241024	132900	81695844	1907	1907	1907	1907	1
360	20241024	132800	81693937	1907	1907	1907	1907	2
361	20241024	132700	81690123	1907	1907	1907	1907	0
362	20241024	132600	81690123	1907	1907	1907	1907	0
363	20241024	132500	81690123	1907	1907	1907	1907	0
364	20241024	132400	81690123	1907	1907	1907	1907	0
365	20241024	132300	81690123	1907	1907	1907	1907	0
366	20241024	132200	81690123	1907	1907	1907	1907	0
367	20241024	132100	81690123	1907	1907	1907	1907	0
368	20241024	132000	81690123	1907	1907	1907	1905	13
369	20241024	131900	81665354	1907	1907	1907	1907	0
370	20241024	131800	81665354	1907	1907	1907	1907	0
371	20241024	131700	81665354	1907	1907	1907	1907	0
372	20241024	131600	81665354	1907	1907	1907	1907	2
373	20241024	131500	81661540	1907	1906	1907	1904	273
374	20241024	131400	81141469	1907	1907	1907	1907	0
375	20241024	131300	81141469	1907	1907	1907	1907	17
376	20241024	131200	81109050	1908	1908	1908	1908	0
377	20241024	131100	81109050	1908	1908	1908	1908	0
378	20241024	131000	81109050	1908	1907	1908	1907	11
379	20241024	130900	81088072	1908	1908	1908	1908	1
380	20241024	130800	81086164	1908	1908	1908	1908	0
381	20241024	130700	81086164	1908	1908	1908	1908	0
382	20241024	130600	81086164	1908	1908	1908	1908	0
383	20241024	130500	81086164	1908	1901	1908	1899	536
384	20241024	130400	80067905	1908	1908	1908	1908	4
385	20241024	130300	80060273	1900	1900	1900	1900	0
386	20241024	130200	80060273	1900	1906	1908	1900	7068
387	20241024	130100	66623597	1908	1908	1908	1908	0
388	20241024	130000	66623597	1908	1908	1908	1908	30
389	20241024	125900	66566357	1908	1908	1908	1908	0
390	20241024	125800	66566357	1908	1904	1908	1904	46
391	20241024	125700	66478593	1908	1908	1908	1908	0
392	20241024	125600	66478593	1908	1908	1908	1908	1
393	20241024	125500	66476685	1904	1904	1904	1904	0
394	20241024	125400	66476685	1904	1904	1904	1904	0
395	20241024	125300	66476685	1904	1904	1904	1904	23
396	20241024	125200	66432893	1908	1908	1908	1908	0
397	20241024	125100	66432893	1908	1908	1908	1908	100
398	20241024	125000	66242093	1906	1906	1906	1906	0
399	20241024	124900	66242093	1906	1906	1906	1906	399
400	20241024	124800	65481599	1906	1905	1906	1905	1497
401	20241024	124700	62629813	1906	1906	1906	1906	1
402	20241024	124600	62627907	1906	1904	1906	1904	30
403	20241024	124500	62570781	1906	1906	1906	1906	500
404	20241024	124400	61617781	1909	1909	1909	1909	0
405	20241024	124300	61617781	1909	1910	1910	1909	2
406	20241024	124200	61613962	1909	1909	1909	1909	0
407	20241024	124100	61613962	1909	1909	1909	1909	180
408	20241024	124000	61270342	1909	1909	1909	1909	11
409	20241024	123900	61249343	1909	1909	1909	1909	170
410	20241024	123800	60924813	1902	1904	1904	1902	807
411	20241024	123700	59388844	1905	1905	1905	1905	0
412	20241024	123600	59388844	1905	1906	1906	1904	3451
413	20241024	123500	52814451	1906	1907	1907	1906	497
414	20241024	123400	51866782	1909	1909	1909	1909	2
415	20241024	123300	51862964	1910	1912	1912	1910	66
416	20241024	123200	51736893	1912	1912	1912	1912	1
417	20241024	123100	51734981	1912	1912	1912	1912	1
418	20241024	123000	51733069	1912	1913	1913	1912	2
419	20241024	122900	51729244	1913	1913	1913	1913	0
420	20241024	122800	51729244	1913	1913	1913	1913	0
421	20241024	122700	51729244	1913	1914	1914	1913	10
422	20241024	122600	51710106	1913	1913	1913	1913	0
423	20241024	122500	51710106	1913	1913	1913	1913	0
424	20241024	122400	51710106	1913	1913	1913	1913	0
425	20241024	122300	51710106	1913	1913	1913	1913	20
426	20241024	122200	51671846	1914	1915	1915	1914	3
427	20241024	122100	51666103	1914	1914	1914	1914	2
428	20241024	122000	51662275	1915	1915	1915	1915	0
429	20241024	121900	51662275	1915	1915	1915	1915	0
430	20241024	121800	51662275	1915	1915	1915	1915	0
431	20241024	121700	51662275	1915	1915	1915	1915	0
432	20241024	121600	51662275	1915	1915	1915	1915	0
433	20241024	121500	51662275	1915	1915	1915	1915	0
434	20241024	121400	51662275	1915	1915	1915	1915	6
435	20241024	121300	51650785	1915	1915	1915	1915	0
436	20241024	121200	51650785	1915	1913	1915	1913	11
437	20241024	121100	51629740	1913	1915	1915	1913	91
438	20241024	121000	51455655	1914	1914	1914	1914	0
439	20241024	120900	51455655	1914	1914	1914	1914	90
440	20241024	120800	51283395	1915	1915	1915	1915	91
441	20241024	120700	51109130	1905	1912	1912	1905	5521
442	20241024	120600	40573605	1915	1915	1915	1915	0
443	20241024	120500	40573605	1915	1915	1915	1915	0
444	20241024	120400	40573605	1915	1915	1915	1915	50
445	20241024	120300	40477855	1915	1915	1915	1915	1
446	20241024	120200	40475940	1913	1915	1915	1913	1272
447	20241024	120100	38042594	1915	1915	1915	1915	1
448	20241024	120000	38040679	1915	1915	1915	1915	0
449	20241024	115900	38040679	1915	1915	1915	1915	2
450	20241024	115800	38036849	1915	1915	1915	1915	0
451	20241024	115700	38036849	1915	1915	1915	1915	203
452	20241024	115600	37648104	1915	1915	1915	1915	0
453	20241024	115500	37648104	1915	1915	1915	1915	0
454	20241024	115400	37648104	1915	1915	1915	1915	0
455	20241024	115300	37648104	1915	1915	1915	1915	0
456	20241024	115200	37648104	1915	1915	1915	1915	1
457	20241024	115100	37646189	1911	1911	1911	1911	77
458	20241024	115000	37499042	1911	1911	1911	1911	100
459	20241024	114900	37307942	1910	1910	1910	1910	0
460	20241024	114800	37307942	1910	1910	1910	1910	0
461	20241024	114700	37307942	1910	1910	1910	1910	0
462	20241024	114600	37307942	1910	1915	1915	1910	631
463	20241024	114500	36102706	1915	1915	1915	1915	0
464	20241024	114400	36102706	1915	1915	1915	1915	2
465	20241024	114300	36098876	1915	1915	1915	1915	0
466	20241024	114200	36098876	1915	1915	1915	1915	0
467	20241024	114100	36098876	1915	1915	1915	1915	5
468	20241024	114000	36089301	1918	1918	1918	1918	0
469	20241024	113900	36089301	1918	1918	1918	1918	15
470	20241024	113800	36060531	1918	1918	1918	1918	0
471	20241024	113700	36060531	1918	1918	1918	1918	0
472	20241024	113600	36060531	1918	1910	1918	1910	32
473	20241024	113500	35999403	1910	1911	1911	1910	300
474	20241024	113400	35426362	1911	1911	1911	1911	0
475	20241024	113300	35426362	1911	1912	1912	1911	160
476	20241024	113200	35120503	1917	1917	1917	1917	0
477	20241024	113100	35120503	1917	1917	1917	1917	0
478	20241024	113000	35120503	1917	1917	1917	1917	0
479	20241024	112900	35120503	1917	1917	1917	1917	0
480	20241024	112800	35120503	1917	1917	1918	1917	54
481	20241024	112700	35016933	1917	1917	1917	1917	0
482	20241024	112600	35016933	1917	1917	1917	1917	0
483	20241024	112500	35016933	1917	1917	1917	1917	0
484	20241024	112400	35016933	1917	1917	1917	1917	0
485	20241024	112300	35016933	1917	1917	1917	1917	0
486	20241024	112200	35016933	1917	1917	1917	1917	0
487	20241024	112100	35016933	1917	1917	1917	1917	0
488	20241024	112000	35016933	1917	1917	1917	1917	1
489	20241024	111900	35015016	1910	1914	1914	1910	592
490	20241024	111800	33882164	1918	1918	1918	1918	0
491	20241024	111700	33882164	1918	1918	1918	1918	2
492	20241024	111600	33878328	1916	1916	1916	1916	2
493	20241024	111500	33874496	1910	1911	1911	1910	6
494	20241024	111400	33863031	1912	1912	1912	1912	7
495	20241024	111300	33849647	1919	1919	1919	1919	1
496	20241024	111200	33847728	1920	1920	1920	1920	0
497	20241024	111100	33847728	1920	1920	1920	1920	0
498	20241024	111000	33847728	1920	1920	1920	1920	0
499	20241024	110900	33847728	1920	1920	1920	1920	0
500	20241024	110800	33847728	1920	1920	1920	1920	0
501	20241024	110700	33847728	1920	1920	1920	1920	0
502	20241024	110600	33847728	1920	1920	1920	1920	0
503	20241024	110500	33847728	1920	1920	1920	1920	50
504	20241024	110400	33751728	1921	1920	1921	1920	308
505	20241024	110300	33160061	1920	1920	1920	1920	104
506	20241024	110200	32960381	1920	1920	1920	1920	20
507	20241024	110100	32921981	1920	1920	1920	1920	0
508	20241024	110000	32921981	1920	1919	1920	1919	2
509	20241024	105900	32918142	1910	1910	1910	1910	1
510	20241024	105800	32916232	1920	1920	1920	1920	0
511	20241024	105700	32916232	1920	1920	1920	1920	0
512	20241024	105600	32916232	1920	1920	1920	1920	0
513	20241024	105500	32916232	1920	1920	1920	1920	1
514	20241024	105400	32914312	1907	1910	1910	1907	1152
515	20241024	105300	30716063	1920	1920	1920	1920	1
516	20241024	105200	30714143	1910	1910	1910	1910	11
517	20241024	105100	30693133	1920	1920	1920	1920	2
518	20241024	105000	30689293	1920	1920	1920	1920	0
519	20241024	104900	30689293	1920	1920	1920	1920	1
520	20241024	104800	30687373	1910	1910	1910	1910	0
521	20241024	104700	30687373	1910	1910	1910	1910	153
522	20241024	104600	30395143	1908	1908	1908	1908	0
523	20241024	104500	30395143	1908	1908	1908	1908	0
524	20241024	104400	30395143	1908	1910	1910	1908	193
525	20241024	104300	30026865	1921	1921	1921	1921	1
526	20241024	104200	30024944	1921	1921	1921	1921	0
527	20241024	104100	30024944	1921	1921	1921	1921	0
528	20241024	104000	30024944	1921	1921	1921	1921	2
529	20241024	103900	30021102	1920	1920	1920	1920	5
530	20241024	103800	30011502	1920	1920	1920	1920	0
531	20241024	103700	30011502	1920	1920	1920	1920	0
532	20241024	103600	30011502	1920	1920	1920	1920	7
533	20241024	103500	29998062	1920	1920	1920	1920	30
534	20241024	103400	29940462	1920	1919	1920	1919	982
535	20241024	103300	28055248	1910	1910	1910	1910	11
536	20241024	103200	28034238	1919	1919	1919	1919	3
537	20241024	103100	28028481	1919	1919	1919	1919	0
538	20241024	103000	28028481	1919	1919	1919	1919	4
539	20241024	102900	28020805	1919	1919	1919	1919	1
540	20241024	102800	28018886	1908	1908	1908	1908	0
541	20241024	102700	28018886	1908	1912	1912	1908	3
542	20241024	102600	28013158	1906	1906	1906	1906	0
543	20241024	102500	28013158	1906	1906	1906	1906	0
544	20241024	102400	28013158	1906	1912	1913	1906	234
545	20241024	102300	27566325	1920	1920	1920	1920	10
546	20241024	102200	27547125	1921	1921	1921	1921	0
547	20241024	102100	27547125	1921	1921	1921	1921	0
548	20241024	102000	27547125	1921	1921	1921	1921	0
549	20241024	101900	27547125	1921	1921	1921	1921	0
550	20241024	101800	27547125	1921	1921	1921	1921	1
551	20241024	101700	27545204	1922	1922	1922	1922	0
552	20241024	101600	27545204	1922	1922	1922	1922	3
553	20241024	101500	27539438	1908	1908	1908	1908	0
554	20241024	101400	27539438	1908	1917	1917	1908	1069
555	20241024	101300	25497387	1917	1917	1917	1917	0
556	20241024	101200	25497387	1917	1917	1917	1917	0
557	20241024	101100	25497387	1917	1917	1917	1917	9
558	20241024	101000	25480134	1917	1917	1917	1917	0
559	20241024	100900	25480134	1917	1917	1917	1917	0
560	20241024	100800	25480134	1917	1921	1921	1917	5
561	20241024	100700	25470543	1922	1922	1922	1922	10
562	20241024	100600	25451323	1922	1922	1922	1922	12
563	20241024	100500	25428259	1922	1922	1922	1922	2
564	20241024	100400	25424415	1922	1922	1922	1922	49
565	20241024	100300	25330237	1922	1922	1922	1922	0
566	20241024	100200	25330237	1922	1922	1922	1922	0
567	20241024	100100	25330237	1922	1922	1922	1922	0
568	20241024	100000	25330237	1922	1922	1922	1922	0
569	20241024	095900	25330237	1922	1922	1922	1922	0
570	20241024	095800	25330237	1922	1922	1922	1922	40
571	20241024	095700	25253357	1922	1922	1922	1922	0
572	20241024	095600	25253357	1922	1922	1922	1922	1
573	20241024	095500	25251435	1922	1922	1922	1922	3
574	20241024	095400	25245669	1922	1922	1922	1922	1
575	20241024	095300	25243747	1922	1922	1922	1922	0
576	20241024	095200	25243747	1922	1918	1922	1918	921
577	20241024	095100	23477257	1918	1918	1918	1918	83
578	20241024	095000	23318063	1918	1920	1920	1918	1010
579	20241024	094900	21378865	1920	1920	1920	1920	1
580	20241024	094800	21376945	1922	1921	1922	1921	5
581	20241024	094700	21367338	1918	1918	1918	1918	0
582	20241024	094600	21367338	1918	1918	1918	1918	0
583	20241024	094500	21367338	1918	1922	1922	1918	103
584	20241024	094400	21169772	1922	1922	1922	1922	0
585	20241024	094300	21169772	1922	1922	1922	1922	0
586	20241024	094200	21169772	1922	1922	1922	1922	0
587	20241024	094100	21169772	1922	1922	1922	1922	9
588	20241024	094000	21152474	1922	1923	1923	1922	43
589	20241024	093900	21069790	1923	1923	1923	1923	2
590	20241024	093800	21065944	1923	1923	1923	1923	0
591	20241024	093700	21065944	1923	1912	1923	1912	1434
592	20241024	093600	18323751	1912	1912	1912	1910	7
593	20241024	093500	18310369	1912	1912	1912	1912	23
594	20241024	093400	18266393	1912	1912	1912	1912	4
595	20241024	093300	18258745	1912	1906	1912	1906	101
596	20241024	093200	18066233	1906	1906	1906	1906	0
597	20241024	093100	18066233	1906	1906	1906	1906	0
598	20241024	093000	18066233	1906	1906	1906	1906	93
599	20241024	092900	17888975	1906	1910	1912	1906	1433
600	20241024	092800	15157631	1912	1912	1912	1912	0
601	20241024	092700	15157631	1912	1912	1912	1912	26
602	20241024	092600	15107919	1912	1912	1912	1912	11
603	20241024	092500	15086887	1912	1910	1912	1910	2
604	20241024	092400	15083065	1912	1912	1912	1912	571
605	20241024	092300	13991313	1912	1912	1912	1912	0
606	20241024	092200	13991313	1912	1905	1912	1905	2
607	20241024	092100	13987496	1912	1912	1912	1912	3
608	20241024	092000	13981760	1912	1905	1912	1905	962
609	20241024	091900	12147683	1905	1905	1905	1905	133
610	20241024	091800	11894318	1905	1905	1905	1905	1
611	20241024	091700	11892413	1905	1905	1905	1905	9
612	20241024	091600	11875268	1900	1907	1907	1900	1479
613	20241024	091500	9064230	1907	1907	1907	1907	36
614	20241024	091400	8995578	1907	1904	1907	1901	1776
615	20241024	091300	5614044	1907	1907	1907	1905	1113
616	20241024	091200	3492898	1907	1910	1910	1907	148
617	20241024	091100	3210545	1911	1911	1911	1910	150
618	20241024	091000	2923902	1911	1913	1914	1911	751
619	20241024	090900	1486720	1920	1914	1920	1913	170
620	20241024	090800	1160660	1914	1918	1918	1914	289
621	20241024	090700	606900	1918	1918	1918	1918	0
622	20241024	090600	606900	1918	1920	1920	1918	13
623	20241024	090500	581964	1922	1922	1922	1922	1
624	20241024	090400	580042	1924	1924	1924	1924	0
625	20241024	090300	580042	1924	1924	1924	1924	0
626	20241024	090200	580042	1924	1924	1924	1924	0
627	20241024	090100	580042	1924	1924	1924	1924	0
628	20241024	090000	580042	1924	1914	1924	1914	303