KissMeData/130740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202300	17461366	1936	1936	1936	1936	154
3	20241018	202200	17461366	1936	1936	1936	1936	0
4	20241018	202100	17461366	1936	1936	1936	1936	0
5	20241018	202000	17461366	1936	1936	1936	1936	0
6	20241018	201900	17461366	1936	1936	1936	1936	0
7	20241018	201800	17461366	1936	1936	1936	1936	0
8	20241018	201700	17461366	1936	1936	1936	1936	0
9	20241018	201600	17461366	1936	1936	1936	1936	0
10	20241018	201500	17461366	1936	1936	1936	1936	0
11	20241018	201400	17461366	1936	1936	1936	1936	0
12	20241018	201300	17461366	1936	1936	1936	1936	0
13	20241018	201200	17461366	1936	1936	1936	1936	0
14	20241018	201100	17461366	1936	1936	1936	1936	0
15	20241018	201000	17461366	1936	1936	1936	1936	0
16	20241018	200900	17461366	1936	1936	1936	1936	0
17	20241018	200800	17461366	1936	1936	1936	1936	0
18	20241018	200700	17461366	1936	1936	1936	1936	0
19	20241018	200600	17461366	1936	1936	1936	1936	0
20	20241018	200500	17461366	1936	1936	1936	1936	0
21	20241018	200400	17461366	1936	1936	1936	1936	0
22	20241018	200300	17461366	1936	1936	1936	1936	0
23	20241018	200200	17461366	1936	1936	1936	1936	0
24	20241018	200100	17461366	1936	1936	1936	1936	0
25	20241018	200000	17461366	1936	1936	1936	1936	0
26	20241018	195900	17461366	1936	1936	1936	1936	0
27	20241018	195800	17461366	1936	1936	1936	1936	0
28	20241018	195700	17461366	1936	1936	1936	1936	0
29	20241018	195600	17461366	1936	1936	1936	1936	0
30	20241018	195500	17461366	1936	1936	1936	1936	0
31	20241018	195400	17461366	1936	1936	1936	1936	0
32	20241018	195300	17461366	1936	1936	1936	1936	154
33	20241018	195200	17461366	1936	1936	1936	1936	0
34	20241018	195100	17461366	1936	1936	1936	1936	0
35	20241018	195000	17461366	1936	1936	1936	1936	0
36	20241018	194900	17461366	1936	1936	1936	1936	0
37	20241018	194800	17461366	1936	1936	1936	1936	0
38	20241018	194700	17461366	1936	1936	1936	1936	0
39	20241018	194600	17461366	1936	1936	1936	1936	0
40	20241018	194500	17461366	1936	1936	1936	1936	0
41	20241018	194400	17461366	1936	1936	1936	1936	0
42	20241018	194300	17461366	1936	1936	1936	1936	0
43	20241018	194200	17461366	1936	1936	1936	1936	0
44	20241018	194100	17461366	1936	1936	1936	1936	0
45	20241018	194000	17461366	1936	1936	1936	1936	0
46	20241018	193900	17461366	1936	1936	1936	1936	0
47	20241018	193800	17461366	1936	1936	1936	1936	0
48	20241018	193700	17461366	1936	1936	1936	1936	0
49	20241018	193600	17461366	1936	1936	1936	1936	0
50	20241018	193500	17461366	1936	1936	1936	1936	0
51	20241018	193400	17461366	1936	1936	1936	1936	0
52	20241018	193300	17461366	1936	1936	1936	1936	0
53	20241018	193200	17461366	1936	1936	1936	1936	0
54	20241018	193100	17461366	1936	1936	1936	1936	0
55	20241018	193000	17461366	1936	1936	1936	1936	0
56	20241018	192900	17461366	1936	1936	1936	1936	0
57	20241018	192800	17461366	1936	1936	1936	1936	0
58	20241018	192700	17461366	1936	1936	1936	1936	0
59	20241018	192600	17461366	1936	1936	1936	1936	0
60	20241018	192500	17461366	1936	1936	1936	1936	0
61	20241018	192400	17461366	1936	1936	1936	1936	0
62	20241018	192300	17461366	1936	1936	1936	1936	154
63	20241018	192200	17461366	1936	1936	1936	1936	0
64	20241018	192100	17461366	1936	1936	1936	1936	0
65	20241018	192000	17461366	1936	1936	1936	1936	0
66	20241018	191900	17461366	1936	1936	1936	1936	0
67	20241018	191800	17461366	1936	1936	1936	1936	0
68	20241018	191700	17461366	1936	1936	1936	1936	0
69	20241018	191600	17461366	1936	1936	1936	1936	0
70	20241018	191500	17461366	1936	1936	1936	1936	0
71	20241018	191400	17461366	1936	1936	1936	1936	0
72	20241018	191300	17461366	1936	1936	1936	1936	0
73	20241018	191200	17461366	1936	1936	1936	1936	0
74	20241018	191100	17461366	1936	1936	1936	1936	0
75	20241018	191000	17461366	1936	1936	1936	1936	0
76	20241018	190900	17461366	1936	1936	1936	1936	0
77	20241018	190800	17461366	1936	1936	1936	1936	0
78	20241018	190700	17461366	1936	1936	1936	1936	0
79	20241018	190600	17461366	1936	1936	1936	1936	0
80	20241018	190500	17461366	1936	1936	1936	1936	0
81	20241018	190400	17461366	1936	1936	1936	1936	0
82	20241018	190300	17461366	1936	1936	1936	1936	0
83	20241018	190200	17461366	1936	1936	1936	1936	0
84	20241018	190100	17461366	1936	1936	1936	1936	0
85	20241018	190000	17461366	1936	1936	1936	1936	0
86	20241018	185900	17461366	1936	1936	1936	1936	0
87	20241018	185800	17461366	1936	1936	1936	1936	0
88	20241018	185700	17461366	1936	1936	1936	1936	0
89	20241018	185600	17461366	1936	1936	1936	1936	0
90	20241018	185500	17461366	1936	1936	1936	1936	0
91	20241018	185400	17461366	1936	1936	1936	1936	0
92	20241018	185300	17461366	1936	1936	1936	1936	154
93	20241018	185200	17461366	1936	1936	1936	1936	0
94	20241018	185100	17461366	1936	1936	1936	1936	0
95	20241018	185000	17461366	1936	1936	1936	1936	0
96	20241018	184900	17461366	1936	1936	1936	1936	0
97	20241018	184800	17461366	1936	1936	1936	1936	0
98	20241018	184700	17461366	1936	1936	1936	1936	0
99	20241018	184600	17461366	1936	1936	1936	1936	0
100	20241018	184500	17461366	1936	1936	1936	1936	0
101	20241018	184400	17461366	1936	1936	1936	1936	0
102	20241018	184300	17461366	1936	1936	1936	1936	0
103	20241018	184200	17461366	1936	1936	1936	1936	0
104	20241018	184100	17461366	1936	1936	1936	1936	0
105	20241018	184000	17461366	1936	1936	1936	1936	0
106	20241018	183900	17461366	1936	1936	1936	1936	0
107	20241018	183800	17461366	1936	1936	1936	1936	0
108	20241018	183700	17461366	1936	1936	1936	1936	0
109	20241018	183600	17461366	1936	1936	1936	1936	0
110	20241018	183500	17461366	1936	1936	1936	1936	0
111	20241018	183400	17461366	1936	1936	1936	1936	0
112	20241018	183300	17461366	1936	1936	1936	1936	0
113	20241018	183200	17461366	1936	1936	1936	1936	0
114	20241018	183100	17461366	1936	1936	1936	1936	0
115	20241018	183000	17461366	1936	1936	1936	1936	0
116	20241018	182900	17461366	1936	1936	1936	1936	0
117	20241018	182800	17461366	1936	1936	1936	1936	0
118	20241018	182700	17461366	1936	1936	1936	1936	0
119	20241018	182600	17461366	1936	1936	1936	1936	0
120	20241018	182500	17461366	1936	1936	1936	1936	0
121	20241018	182400	17461366	1936	1936	1936	1936	0
122	20241018	182300	17461366	1936	1936	1936	1936	154
123	20241018	182200	17461366	1936	1936	1936	1936	0
124	20241018	182100	17461366	1936	1936	1936	1936	0
125	20241018	182000	17461366	1936	1936	1936	1936	0
126	20241018	181900	17461366	1936	1936	1936	1936	0
127	20241018	181800	17461366	1936	1936	1936	1936	0
128	20241018	181700	17461366	1936	1936	1936	1936	0
129	20241018	181600	17461366	1936	1936	1936	1936	0
130	20241018	181500	17461366	1936	1936	1936	1936	0
131	20241018	181400	17461366	1936	1936	1936	1936	0
132	20241018	181300	17461366	1936	1936	1936	1936	0
133	20241018	181200	17461366	1936	1936	1936	1936	0
134	20241018	181100	17461366	1936	1936	1936	1936	0
135	20241018	181000	17461366	1936	1936	1936	1936	0
136	20241018	180900	17461366	1936	1936	1936	1936	0
137	20241018	180800	17461366	1936	1936	1936	1936	0
138	20241018	180700	17461366	1936	1936	1936	1936	0
139	20241018	180600	17461366	1936	1936	1936	1936	0
140	20241018	180500	17461366	1936	1936	1936	1936	0
141	20241018	180400	17461366	1936	1936	1936	1936	0
142	20241018	180300	17461366	1936	1936	1936	1936	0
143	20241018	180200	17461366	1936	1936	1936	1936	0
144	20241018	180100	17461366	1936	1936	1936	1936	0
145	20241018	180000	17461366	1936	1936	1936	1936	0
146	20241018	175900	17461366	1936	1936	1936	1936	0
147	20241018	175800	17461366	1936	1936	1936	1936	0
148	20241018	175700	17461366	1936	1936	1936	1936	0
149	20241018	175600	17461366	1936	1936	1936	1936	0
150	20241018	175500	17461366	1936	1936	1936	1936	0
151	20241018	175400	17461366	1936	1936	1936	1936	0
152	20241018	175300	17461366	1936	1936	1936	1936	154
153	20241018	175200	17461366	1936	1936	1936	1936	0
154	20241018	175100	17461366	1936	1936	1936	1936	0
155	20241018	175000	17461366	1936	1936	1936	1936	0
156	20241018	174900	17461366	1936	1936	1936	1936	0
157	20241018	174800	17461366	1936	1936	1936	1936	0
158	20241018	174700	17461366	1936	1936	1936	1936	0
159	20241018	174600	17461366	1936	1936	1936	1936	0
160	20241018	174500	17461366	1936	1936	1936	1936	0
161	20241018	174400	17461366	1936	1936	1936	1936	0
162	20241018	174300	17461366	1936	1936	1936	1936	0
163	20241018	174200	17461366	1936	1936	1936	1936	0
164	20241018	174100	17461366	1936	1936	1936	1936	0
165	20241018	174000	17461366	1936	1936	1936	1936	0
166	20241018	173900	17461366	1936	1936	1936	1936	0
167	20241018	173800	17461366	1936	1936	1936	1936	0
168	20241018	173700	17461366	1936	1936	1936	1936	0
169	20241018	173600	17461366	1936	1936	1936	1936	0
170	20241018	173500	17461366	1936	1936	1936	1936	0
171	20241018	173400	17461366	1936	1936	1936	1936	0
172	20241018	173300	17461366	1936	1936	1936	1936	0
173	20241018	173200	17461366	1936	1936	1936	1936	0
174	20241018	173100	17461366	1936	1936	1936	1936	0
175	20241018	173000	17461366	1936	1936	1936	1936	0
176	20241018	172900	17461366	1936	1936	1936	1936	0
177	20241018	172800	17461366	1936	1936	1936	1936	0
178	20241018	172700	17461366	1936	1936	1936	1936	0
179	20241018	172600	17461366	1936	1936	1936	1936	0
180	20241018	172500	17461366	1936	1936	1936	1936	0
181	20241018	172400	17461366	1936	1936	1936	1936	0
182	20241018	172300	17461366	1936	1936	1936	1936	154
183	20241018	172200	17461366	1936	1936	1936	1936	0
184	20241018	172100	17461366	1936	1936	1936	1936	0
185	20241018	172000	17461366	1936	1936	1936	1936	0
186	20241018	171900	17461366	1936	1936	1936	1936	0
187	20241018	171800	17461366	1936	1936	1936	1936	0
188	20241018	171700	17461366	1936	1936	1936	1936	0
189	20241018	171600	17461366	1936	1936	1936	1936	0
190	20241018	171500	17461366	1936	1936	1936	1936	0
191	20241018	171400	17461366	1936	1936	1936	1936	0
192	20241018	171300	17461366	1936	1936	1936	1936	0
193	20241018	171200	17461366	1936	1936	1936	1936	0
194	20241018	171100	17461366	1936	1936	1936	1936	0
195	20241018	171000	17461366	1936	1936	1936	1936	0
196	20241018	170900	17461366	1936	1936	1936	1936	0
197	20241018	170800	17461366	1936	1936	1936	1936	0
198	20241018	170700	17461366	1936	1936	1936	1936	0
199	20241018	170600	17461366	1936	1936	1936	1936	0
200	20241018	170500	17461366	1936	1936	1936	1936	0
201	20241018	170400	17461366	1936	1936	1936	1936	0
202	20241018	170300	17461366	1936	1936	1936	1936	0
203	20241018	170200	17461366	1936	1936	1936	1936	0
204	20241018	170100	17461366	1936	1936	1936	1936	0
205	20241018	170000	17461366	1936	1936	1936	1936	0
206	20241018	165900	17461366	1936	1936	1936	1936	0
207	20241018	165800	17461366	1936	1936	1936	1936	0
208	20241018	165700	17461366	1936	1936	1936	1936	0
209	20241018	165600	17461366	1936	1936	1936	1936	0
210	20241018	165500	17461366	1936	1936	1936	1936	0
211	20241018	165400	17461366	1936	1936	1936	1936	0
212	20241018	165300	17461366	1936	1936	1936	1936	154
213	20241018	165200	17461366	1936	1936	1936	1936	0
214	20241018	165100	17461366	1936	1936	1936	1936	0
215	20241018	165000	17461366	1936	1936	1936	1936	0
216	20241018	164900	17461366	1936	1936	1936	1936	0
217	20241018	164800	17461366	1936	1936	1936	1936	0
218	20241018	164700	17461366	1936	1936	1936	1936	0
219	20241018	164600	17461366	1936	1936	1936	1936	0
220	20241018	164500	17461366	1936	1936	1936	1936	0
221	20241018	164400	17461366	1936	1936	1936	1936	0
222	20241018	164300	17461366	1936	1936	1936	1936	0
223	20241018	164200	17461366	1936	1936	1936	1936	0
224	20241018	164100	17461366	1936	1936	1936	1936	0
225	20241018	164000	17461366	1936	1936	1936	1936	0
226	20241018	163900	17461366	1936	1936	1936	1936	0
227	20241018	163800	17461366	1936	1936	1936	1936	0
228	20241018	163700	17461366	1936	1936	1936	1936	0
229	20241018	163600	17461366	1936	1936	1936	1936	0
230	20241018	163500	17461366	1936	1936	1936	1936	0
231	20241018	163400	17461366	1936	1936	1936	1936	0
232	20241018	163300	17461366	1936	1936	1936	1936	0
233	20241018	163200	17461366	1936	1936	1936	1936	0
234	20241018	163100	17461366	1936	1936	1936	1936	0
235	20241018	163000	17461366	1936	1936	1936	1936	0
236	20241018	162900	17461366	1936	1936	1936	1936	0
237	20241018	162800	17461366	1936	1936	1936	1936	0
238	20241018	162700	17461366	1936	1936	1936	1936	0
239	20241018	162600	17461366	1936	1936	1936	1936	0
240	20241018	162500	17461366	1936	1936	1936	1936	0
241	20241018	162400	17461366	1936	1936	1936	1936	0
242	20241018	162300	17461366	1936	1936	1936	1936	154
243	20241018	162200	17461366	1936	1936	1936	1936	0
244	20241018	162100	17461366	1936	1936	1936	1936	0
245	20241018	162000	17461366	1936	1936	1936	1936	0
246	20241018	161900	17461366	1936	1936	1936	1936	0
247	20241018	161800	17461366	1936	1936	1936	1936	0
248	20241018	161700	17461366	1936	1936	1936	1936	0
249	20241018	161600	17461366	1936	1936	1936	1936	0
250	20241018	161500	17461366	1936	1936	1936	1936	0
251	20241018	161400	17461366	1936	1936	1936	1936	0
252	20241018	161300	17461366	1936	1936	1936	1936	0
253	20241018	161200	17461366	1936	1936	1936	1936	0
254	20241018	161100	17461366	1936	1936	1936	1936	0
255	20241018	161000	17461366	1936	1936	1936	1936	0
256	20241018	160900	17461366	1936	1936	1936	1936	0
257	20241018	160800	17461366	1936	1936	1936	1936	0
258	20241018	160700	17461366	1936	1936	1936	1936	0
259	20241018	160600	17461366	1936	1936	1936	1936	0
260	20241018	160500	17461366	1936	1936	1936	1936	0
261	20241018	160400	17461366	1936	1936	1936	1936	0
262	20241018	160300	17461366	1936	1936	1936	1936	0
263	20241018	160200	17461366	1936	1936	1936	1936	0
264	20241018	160100	17461366	1936	1936	1936	1936	0
265	20241018	160000	17461366	1936	1936	1936	1936	0
266	20241018	155900	17461366	1936	1936	1936	1936	0
267	20241018	155800	17461366	1936	1936	1936	1936	0
268	20241018	155700	17461366	1936	1936	1936	1936	0
269	20241018	155600	17461366	1936	1936	1936	1936	0
270	20241018	155500	17461366	1936	1936	1936	1936	0
271	20241018	155400	17461366	1936	1936	1936	1936	0
272	20241018	155300	17461366	1936	1936	1936	1936	154
273	20241018	155200	17461366	1936	1936	1936	1936	0
274	20241018	155100	17461366	1936	1936	1936	1936	0
275	20241018	155000	17461366	1936	1936	1936	1936	0
276	20241018	154900	17461366	1936	1936	1936	1936	0
277	20241018	154800	17461366	1936	1936	1936	1936	0
278	20241018	154700	17461366	1936	1936	1936	1936	0
279	20241018	154600	17461366	1936	1936	1936	1936	0
280	20241018	154500	17461366	1936	1936	1936	1936	0
281	20241018	154400	17461366	1936	1936	1936	1936	0
282	20241018	154300	17461366	1936	1936	1936	1936	0
283	20241018	154200	17461366	1936	1936	1936	1936	0
284	20241018	154100	17461366	1936	1936	1936	1936	0
285	20241018	154000	17461366	1936	1936	1936	1936	0
286	20241018	153900	17461366	1936	1936	1936	1936	0
287	20241018	153800	17461366	1936	1936	1936	1936	0
288	20241018	153700	17461366	1936	1936	1936	1936	0
289	20241018	153600	17461366	1936	1936	1936	1936	0
290	20241018	153500	17461366	1936	1936	1936	1936	0
291	20241018	153400	17461366	1936	1936	1936	1936	0
292	20241018	153300	17461366	1936	1936	1936	1936	0
293	20241018	153200	17461366	1936	1936	1936	1936	0
294	20241018	153100	17461366	1936	1936	1936	1936	0
295	20241018	153000	17461366	1936	1936	1936	1936	154
296	20241018	152900	17163222	1946	1946	1946	1946	0
297	20241018	152800	17163222	1946	1946	1946	1946	0
298	20241018	152700	17163222	1946	1946	1946	1946	0
299	20241018	152600	17163222	1946	1946	1946	1946	0
300	20241018	152500	17163222	1946	1946	1946	1946	0
301	20241018	152400	17163222	1946	1946	1946	1946	0
302	20241018	152300	17163222	1946	1946	1946	1946	0
303	20241018	152200	17163222	1946	1946	1946	1946	0
304	20241018	152100	17163222	1946	1946	1946	1946	0
305	20241018	152000	17163222	1946	1946	1946	1946	0
306	20241018	151900	17163222	1946	1946	1946	1946	0
307	20241018	151800	17163222	1946	1946	1946	1946	0
308	20241018	151700	17163222	1946	1946	1946	1946	0
309	20241018	151600	17163222	1946	1946	1946	1946	0
310	20241018	151500	17163222	1946	1946	1946	1946	0
311	20241018	151400	17163222	1946	1946	1946	1946	0
312	20241018	151300	17163222	1946	1946	1946	1946	0
313	20241018	151200	17163222	1946	1946	1946	1946	0
314	20241018	151100	17163222	1946	1937	1946	1937	422
315	20241018	151000	16345718	1946	1946	1946	1946	0
316	20241018	150900	16345718	1946	1946	1946	1946	0
317	20241018	150800	16345718	1946	1946	1946	1946	4
318	20241018	150700	16337934	1946	1946	1946	1946	0
319	20241018	150600	16337934	1946	1946	1946	1946	7
320	20241018	150500	16324312	1946	1946	1946	1946	4
321	20241018	150400	16316528	1946	1946	1946	1946	0
322	20241018	150300	16316528	1946	1946	1946	1946	0
323	20241018	150200	16316528	1946	1946	1946	1946	4
324	20241018	150100	16308744	1946	1946	1946	1946	7
325	20241018	150000	16295122	1946	1946	1946	1946	0
326	20241018	145900	16295122	1946	1946	1946	1946	4
327	20241018	145800	16287338	1946	1946	1946	1946	0
328	20241018	145700	16287338	1946	1946	1946	1946	128
329	20241018	145600	16038250	1946	1946	1946	1946	4
330	20241018	145500	16030466	1946	1946	1946	1946	0
331	20241018	145400	16030466	1946	1946	1946	1946	0
332	20241018	145300	16030466	1946	1946	1946	1946	4
333	20241018	145200	16022682	1946	1946	1946	1946	0
334	20241018	145100	16022682	1946	1946	1946	1946	0
335	20241018	145000	16022682	1946	1946	1946	1946	4
336	20241018	144900	16014898	1946	1946	1946	1946	0
337	20241018	144800	16014898	1946	1946	1946	1946	0
338	20241018	144700	16014898	1946	1946	1946	1946	4
339	20241018	144600	16007114	1946	1946	1946	1946	0
340	20241018	144500	16007114	1946	1946	1946	1946	0
341	20241018	144400	16007114	1946	1946	1946	1946	4
342	20241018	144300	15999330	1946	1946	1946	1946	0
343	20241018	144200	15999330	1946	1946	1946	1946	0
344	20241018	144100	15999330	1946	1946	1946	1946	4
345	20241018	144000	15991546	1946	1946	1946	1946	0
346	20241018	143900	15991546	1946	1937	1946	1937	4
347	20241018	143800	15983771	1946	1946	1946	1946	4
348	20241018	143700	15975987	1946	1946	1946	1946	0
349	20241018	143600	15975987	1946	1946	1946	1946	0
350	20241018	143500	15975987	1946	1946	1946	1946	4
351	20241018	143400	15968203	1946	1946	1946	1946	0
352	20241018	143300	15968203	1946	1946	1946	1946	0
353	20241018	143200	15968203	1946	1946	1946	1946	4
354	20241018	143100	15960419	1946	1945	1946	1945	34
355	20241018	143000	15894261	1945	1945	1945	1945	0
356	20241018	142900	15894261	1945	1945	1945	1945	4
357	20241018	142800	15886481	1938	1938	1938	1938	10
358	20241018	142700	15867101	1938	1938	1938	1938	0
359	20241018	142600	15867101	1938	1946	1946	1938	5
360	20241018	142500	15857379	1946	1946	1946	1946	0
361	20241018	142400	15857379	1946	1946	1946	1946	0
362	20241018	142300	15857379	1946	1946	1946	1946	4
363	20241018	142200	15849595	1946	1946	1946	1946	0
364	20241018	142100	15849595	1946	1946	1946	1946	0
365	20241018	142000	15849595	1946	1946	1946	1946	4
366	20241018	141900	15841811	1946	1946	1946	1946	0
367	20241018	141800	15841811	1946	1946	1946	1946	0
368	20241018	141700	15841811	1946	1946	1946	1946	5
369	20241018	141600	15832081	1946	1946	1946	1946	0
370	20241018	141500	15832081	1946	1946	1946	1946	0
371	20241018	141400	15832081	1946	1946	1946	1946	5
372	20241018	141300	15822351	1946	1946	1946	1946	0
373	20241018	141200	15822351	1946	1946	1946	1946	0
374	20241018	141100	15822351	1946	1946	1946	1946	0
375	20241018	141000	15822351	1946	1946	1946	1939	3
376	20241018	140900	15816520	1945	1940	1945	1939	4
377	20241018	140800	15808756	1939	1939	1939	1939	3
378	20241018	140700	15802939	1937	1937	1937	1937	4
379	20241018	140600	15795191	1937	1937	1937	1937	0
380	20241018	140500	15795191	1937	1937	1937	1937	0
381	20241018	140400	15795191	1937	1937	1937	1937	0
382	20241018	140300	15795191	1937	1937	1937	1937	0
383	20241018	140200	15795191	1937	1937	1937	1937	100
384	20241018	140100	15601491	1946	1946	1946	1946	0
385	20241018	140000	15601491	1946	1946	1946	1946	0
386	20241018	135900	15601491	1946	1946	1946	1946	9
387	20241018	135800	15583977	1946	1946	1946	1946	0
388	20241018	135700	15583977	1946	1946	1946	1946	0
389	20241018	135600	15583977	1946	1946	1946	1946	0
390	20241018	135500	15583977	1946	1946	1946	1946	0
391	20241018	135400	15583977	1946	1946	1946	1946	0
392	20241018	135300	15583977	1946	1946	1946	1946	0
393	20241018	135200	15583977	1946	1946	1946	1946	9
394	20241018	135100	15566463	1946	1946	1946	1946	0
395	20241018	135000	15566463	1946	1946	1946	1946	0
396	20241018	134900	15566463	1946	1946	1946	1946	0
397	20241018	134800	15566463	1946	1946	1946	1946	0
398	20241018	134700	15566463	1946	1946	1946	1946	0
399	20241018	134600	15566463	1946	1946	1946	1946	0
400	20241018	134500	15566463	1946	1946	1946	1946	9
401	20241018	134400	15548949	1946	1946	1946	1946	0
402	20241018	134300	15548949	1946	1946	1946	1946	0
403	20241018	134200	15548949	1946	1946	1946	1946	0
404	20241018	134100	15548949	1946	1946	1946	1946	0
405	20241018	134000	15548949	1946	1946	1946	1946	0
406	20241018	133900	15548949	1946	1946	1946	1946	0
407	20241018	133800	15548949	1946	1946	1946	1946	9
408	20241018	133700	15531435	1946	1946	1946	1946	0
409	20241018	133600	15531435	1946	1946	1946	1946	0
410	20241018	133500	15531435	1946	1946	1946	1946	0
411	20241018	133400	15531435	1946	1946	1946	1946	0
412	20241018	133300	15531435	1946	1946	1946	1946	0
413	20241018	133200	15531435	1946	1946	1946	1946	0
414	20241018	133100	15531435	1946	1946	1946	1946	9
415	20241018	133000	15513921	1947	1947	1947	1947	0
416	20241018	132900	15513921	1947	1947	1947	1947	0
417	20241018	132800	15513921	1947	1947	1947	1947	0
418	20241018	132700	15513921	1947	1947	1947	1947	0
419	20241018	132600	15513921	1947	1947	1947	1947	0
420	20241018	132500	15513921	1947	1947	1947	1947	0
421	20241018	132400	15513921	1947	1947	1947	1947	10
422	20241018	132300	15494451	1948	1948	1948	1948	0
423	20241018	132200	15494451	1948	1948	1948	1948	0
424	20241018	132100	15494451	1948	1948	1948	1948	0
425	20241018	132000	15494451	1948	1948	1948	1948	0
426	20241018	131900	15494451	1948	1948	1948	1948	0
427	20241018	131800	15494451	1948	1948	1948	1948	0
428	20241018	131700	15494451	1948	1948	1948	1948	10
429	20241018	131600	15474971	1937	1943	1943	1936	1361
430	20241018	131500	12832952	1952	1952	1952	1952	0
431	20241018	131400	12832952	1952	1952	1952	1952	0
432	20241018	131300	12832952	1952	1952	1952	1952	0
433	20241018	131200	12832952	1952	1952	1952	1952	0
434	20241018	131100	12832952	1952	1952	1952	1952	0
435	20241018	131000	12832952	1952	1952	1952	1952	10
436	20241018	130900	12813432	1943	1943	1943	1943	50
437	20241018	130800	12716282	1943	1943	1943	1943	0
438	20241018	130700	12716282	1943	1943	1943	1943	43
439	20241018	130600	12632733	1943	1943	1943	1943	0
440	20241018	130500	12632733	1943	1943	1943	1943	0
441	20241018	130400	12632733	1943	1943	1943	1943	0
442	20241018	130300	12632733	1943	1943	1943	1943	10
443	20241018	130200	12613303	1943	1943	1943	1943	0
444	20241018	130100	12613303	1943	1943	1943	1943	0
445	20241018	130000	12613303	1943	1943	1943	1943	0
446	20241018	125900	12613303	1943	1943	1943	1943	0
447	20241018	125800	12613303	1943	1943	1943	1943	0
448	20241018	125700	12613303	1943	1943	1943	1943	0
449	20241018	125600	12613303	1943	1943	1943	1943	10
450	20241018	125500	12593873	1943	1943	1943	1943	63
451	20241018	125400	12471464	1943	1943	1943	1943	0
452	20241018	125300	12471464	1943	1943	1943	1943	0
453	20241018	125200	12471464	1943	1943	1943	1943	0
454	20241018	125100	12471464	1943	1943	1943	1943	0
455	20241018	125000	12471464	1943	1943	1943	1943	0
456	20241018	124900	12471464	1943	1943	1943	1943	10
457	20241018	124800	12452034	1942	1942	1942	1942	1605
458	20241018	124700	9335124	1943	1943	1943	1943	37
459	20241018	124600	9263233	1945	1945	1945	1945	0
460	20241018	124500	9263233	1945	1945	1945	1945	0
461	20241018	124400	9263233	1945	1945	1945	1945	0
462	20241018	124300	9263233	1945	1945	1945	1945	0
463	20241018	124200	9263233	1945	1945	1945	1945	0
464	20241018	124100	9263233	1945	1945	1945	1945	0
465	20241018	124000	9263233	1945	1945	1945	1945	0
466	20241018	123900	9263233	1945	1945	1945	1945	0
467	20241018	123800	9263233	1945	1945	1945	1945	0
468	20241018	123700	9263233	1945	1945	1945	1945	5
469	20241018	123600	9253508	1952	1952	1952	1952	0
470	20241018	123500	9253508	1952	1952	1952	1952	0
471	20241018	123400	9253508	1952	1952	1952	1952	0
472	20241018	123300	9253508	1952	1952	1952	1952	0
473	20241018	123200	9253508	1952	1952	1952	1952	0
474	20241018	123100	9253508	1952	1952	1952	1952	0
475	20241018	123000	9253508	1952	1952	1952	1952	0
476	20241018	122900	9253508	1952	1952	1952	1952	0
477	20241018	122800	9253508	1952	1952	1952	1952	0
478	20241018	122700	9253508	1952	1952	1952	1952	0
479	20241018	122600	9253508	1952	1952	1952	1952	0
480	20241018	122500	9253508	1952	1952	1952	1952	0
481	20241018	122400	9253508	1952	1952	1952	1952	0
482	20241018	122300	9253508	1952	1952	1952	1952	0
483	20241018	122200	9253508	1952	1952	1952	1952	0
484	20241018	122100	9253508	1952	1952	1952	1952	3
485	20241018	122000	9247652	1943	1943	1943	1943	0
486	20241018	121900	9247652	1943	1943	1943	1943	0
487	20241018	121800	9247652	1943	1943	1943	1943	0
488	20241018	121700	9247652	1943	1943	1943	1943	0
489	20241018	121600	9247652	1943	1943	1943	1943	0
490	20241018	121500	9247652	1943	1943	1943	1943	0
491	20241018	121400	9247652	1943	1943	1943	1943	220
492	20241018	121300	8820192	1952	1952	1952	1952	0
493	20241018	121200	8820192	1952	1952	1952	1952	0
494	20241018	121100	8820192	1952	1952	1952	1952	0
495	20241018	121000	8820192	1952	1952	1952	1952	0
496	20241018	120900	8820192	1952	1952	1952	1952	0
497	20241018	120800	8820192	1952	1952	1952	1952	0
498	20241018	120700	8820192	1952	1952	1952	1952	0
499	20241018	120600	8820192	1952	1952	1952	1952	0
500	20241018	120500	8820192	1952	1952	1952	1952	0
501	20241018	120400	8820192	1952	1952	1952	1952	0
502	20241018	120300	8820192	1952	1952	1952	1952	0
503	20241018	120200	8820192	1952	1952	1952	1952	0
504	20241018	120100	8820192	1952	1952	1952	1952	0
505	20241018	120000	8820192	1952	1952	1952	1952	0
506	20241018	115900	8820192	1952	1952	1952	1952	0
507	20241018	115800	8820192	1952	1952	1952	1952	0
508	20241018	115700	8820192	1952	1952	1952	1952	0
509	20241018	115600	8820192	1952	1952	1952	1952	0
510	20241018	115500	8820192	1952	1952	1952	1952	0
511	20241018	115400	8820192	1952	1952	1952	1952	0
512	20241018	115300	8820192	1952	1952	1952	1952	0
513	20241018	115200	8820192	1952	1952	1952	1952	0
514	20241018	115100	8820192	1952	1952	1952	1952	0
515	20241018	115000	8820192	1952	1952	1952	1952	0
516	20241018	114900	8820192	1952	1952	1952	1952	0
517	20241018	114800	8820192	1952	1952	1952	1952	0
518	20241018	114700	8820192	1952	1952	1952	1952	0
519	20241018	114600	8820192	1952	1952	1952	1952	0
520	20241018	114500	8820192	1952	1943	1952	1943	25
521	20241018	114400	8771500	1943	1943	1943	1943	0
522	20241018	114300	8771500	1943	1952	1952	1943	144
523	20241018	114200	8491204	1943	1943	1943	1943	0
524	20241018	114100	8491204	1943	1943	1943	1943	0
525	20241018	114000	8491204	1943	1943	1943	1943	0
526	20241018	113900	8491204	1943	1943	1943	1943	0
527	20241018	113800	8491204	1943	1943	1943	1943	0
528	20241018	113700	8491204	1943	1943	1943	1943	0
529	20241018	113600	8491204	1943	1943	1943	1943	0
530	20241018	113500	8491204	1943	1943	1943	1943	0
531	20241018	113400	8491204	1943	1943	1943	1943	0
532	20241018	113300	8491204	1943	1943	1943	1943	0
533	20241018	113200	8491204	1943	1943	1943	1943	300
534	20241018	113100	7908304	1943	1943	1943	1943	0
535	20241018	113000	7908304	1943	1943	1943	1943	0
536	20241018	112900	7908304	1943	1943	1943	1943	0
537	20241018	112800	7908304	1943	1943	1943	1943	0
538	20241018	112700	7908304	1943	1943	1943	1943	0
539	20241018	112600	7908304	1943	1943	1943	1943	0
540	20241018	112500	7908304	1943	1943	1943	1943	0
541	20241018	112400	7908304	1943	1943	1943	1943	8
542	20241018	112300	7892760	1943	1943	1943	1943	599
543	20241018	112200	6728903	1943	1943	1943	1943	0
544	20241018	112100	6728903	1943	1943	1943	1943	0
545	20241018	112000	6728903	1943	1943	1943	1943	622
546	20241018	111900	5520357	1943	1943	1943	1943	0
547	20241018	111800	5520357	1943	1943	1943	1943	0
548	20241018	111700	5520357	1943	1943	1943	1943	0
549	20241018	111600	5520357	1943	1943	1943	1943	0
550	20241018	111500	5520357	1943	1943	1943	1943	0
551	20241018	111400	5520357	1943	1943	1943	1943	0
552	20241018	111300	5520357	1943	1943	1943	1943	0
553	20241018	111200	5520357	1943	1943	1943	1943	0
554	20241018	111100	5520357	1943	1943	1943	1943	0
555	20241018	111000	5520357	1943	1943	1943	1943	4
556	20241018	110900	5512585	1943	1943	1943	1943	0
557	20241018	110800	5512585	1943	1943	1943	1943	0
558	20241018	110700	5512585	1943	1943	1943	1943	78
559	20241018	110600	5361031	1943	1943	1943	1943	0
560	20241018	110500	5361031	1943	1943	1943	1943	0
561	20241018	110400	5361031	1943	1943	1943	1943	0
562	20241018	110300	5361031	1943	1943	1943	1943	0
563	20241018	110200	5361031	1943	1943	1943	1943	0
564	20241018	110100	5361031	1943	1943	1943	1943	0
565	20241018	110000	5361031	1943	1943	1943	1943	0
566	20241018	105900	5361031	1943	1943	1943	1943	50
567	20241018	105800	5263881	1943	1943	1943	1943	0
568	20241018	105700	5263881	1943	1943	1943	1943	100
569	20241018	105600	5069581	1943	1943	1943	1943	0
570	20241018	105500	5069581	1943	1943	1943	1943	30
571	20241018	105400	5011291	1942	1942	1942	1942	0
572	20241018	105300	5011291	1942	1942	1942	1942	0
573	20241018	105200	5011291	1942	1942	1942	1942	6
574	20241018	105100	4999639	1942	1942	1942	1942	0
575	20241018	105000	4999639	1942	1942	1942	1942	0
576	20241018	104900	4999639	1942	1942	1942	1942	0
577	20241018	104800	4999639	1942	1942	1942	1942	0
578	20241018	104700	4999639	1942	1942	1942	1942	0
579	20241018	104600	4999639	1942	1942	1942	1942	0
580	20241018	104500	4999639	1942	1942	1942	1942	6
581	20241018	104400	4987987	1942	1942	1942	1942	0
582	20241018	104300	4987987	1942	1942	1942	1942	0
583	20241018	104200	4987987	1942	1942	1942	1942	0
584	20241018	104100	4987987	1942	1942	1942	1942	0
585	20241018	104000	4987987	1942	1942	1942	1942	0
586	20241018	103900	4987987	1942	1942	1942	1942	0
587	20241018	103800	4987987	1942	1942	1942	1942	0
588	20241018	103700	4987987	1942	1942	1942	1942	0
589	20241018	103600	4987987	1942	1942	1942	1942	0
590	20241018	103500	4987987	1942	1942	1942	1942	0
591	20241018	103400	4987987	1942	1942	1942	1942	0
592	20241018	103300	4987987	1942	1942	1942	1942	0
593	20241018	103200	4987987	1942	1942	1942	1942	49
594	20241018	103100	4892829	1942	1942	1942	1942	0
595	20241018	103000	4892829	1942	1942	1942	1942	0
596	20241018	102900	4892829	1942	1942	1942	1942	0
597	20241018	102800	4892829	1942	1942	1942	1942	0
598	20241018	102700	4892829	1942	1942	1942	1942	0
599	20241018	102600	4892829	1942	1942	1942	1942	0
600	20241018	102500	4892829	1942	1942	1942	1942	0
601	20241018	102400	4892829	1942	1942	1942	1942	0
602	20241018	102300	4892829	1942	1942	1942	1942	0
603	20241018	102200	4892829	1942	1942	1942	1942	0
604	20241018	102100	4892829	1942	1942	1942	1942	0
605	20241018	102000	4892829	1942	1942	1942	1942	5
606	20241018	101900	4883119	1942	1942	1942	1942	0
607	20241018	101800	4883119	1942	1942	1942	1942	0
608	20241018	101700	4883119	1942	1942	1942	1942	0
609	20241018	101600	4883119	1942	1942	1942	1942	0
610	20241018	101500	4883119	1942	1943	1943	1942	578
611	20241018	101400	3760264	1943	1943	1943	1943	0
612	20241018	101300	3760264	1943	1943	1943	1943	0
613	20241018	101200	3760264	1943	1943	1943	1943	0
614	20241018	101100	3760264	1943	1943	1943	1943	0
615	20241018	101000	3760264	1943	1943	1943	1943	0
616	20241018	100900	3760264	1943	1943	1943	1943	0
617	20241018	100800	3760264	1943	1943	1943	1943	0
618	20241018	100700	3760264	1943	1943	1943	1943	0
619	20241018	100600	3760264	1943	1943	1943	1943	6
620	20241018	100500	3748606	1943	1943	1943	1943	0
621	20241018	100400	3748606	1943	1943	1943	1943	0
622	20241018	100300	3748606	1943	1943	1943	1943	0
623	20241018	100200	3748606	1943	1943	1943	1943	0
624	20241018	100100	3748606	1943	1943	1943	1943	0
625	20241018	100000	3748606	1943	1943	1943	1943	118
626	20241018	095900	3519332	1943	1943	1943	1943	301
627	20241018	095800	2934489	1943	1943	1943	1943	0
628	20241018	095700	2934489	1943	1943	1943	1943	0
629	20241018	095600	2934489	1943	1943	1943	1943	2
630	20241018	095500	2930603	1942	1942	1942	1942	0
631	20241018	095400	2930603	1942	1942	1942	1942	0
632	20241018	095300	2930603	1942	1942	1942	1942	0
633	20241018	095200	2930603	1942	1942	1942	1942	0
634	20241018	095100	2930603	1942	1942	1942	1942	1
635	20241018	095000	2928661	1943	1943	1943	1943	1
636	20241018	094900	2926718	1952	1952	1952	1952	0
637	20241018	094800	2926718	1952	1952	1952	1952	0
638	20241018	094700	2926718	1952	1952	1952	1952	0
639	20241018	094600	2926718	1952	1952	1952	1952	0
640	20241018	094500	2926718	1952	1952	1952	1952	0
641	20241018	094400	2926718	1952	1952	1952	1952	0
642	20241018	094300	2926718	1952	1952	1952	1952	0
643	20241018	094200	2926718	1952	1952	1952	1952	1
644	20241018	094100	2924766	1952	1952	1952	1952	1
645	20241018	094000	2922814	1952	1952	1952	1952	0
646	20241018	093900	2922814	1952	1952	1952	1952	0
647	20241018	093800	2922814	1952	1952	1952	1952	0
648	20241018	093700	2922814	1952	1952	1952	1952	0
649	20241018	093600	2922814	1952	1952	1952	1952	0
650	20241018	093500	2922814	1952	1952	1952	1952	0
651	20241018	093400	2922814	1952	1952	1952	1952	0
652	20241018	093300	2922814	1952	1952	1952	1952	0
653	20241018	093200	2922814	1952	1952	1952	1952	0
654	20241018	093100	2922814	1952	1952	1952	1952	2
655	20241018	093000	2918910	1953	1953	1953	1953	0
656	20241018	092900	2918910	1953	1953	1953	1953	0
657	20241018	092800	2918910	1953	1953	1953	1953	1
658	20241018	092700	2916957	1954	1954	1954	1954	0
659	20241018	092600	2916957	1954	1954	1954	1954	0
660	20241018	092500	2916957	1954	1954	1954	1954	0
661	20241018	092400	2916957	1954	1954	1954	1954	0
662	20241018	092300	2916957	1954	1954	1954	1954	0
663	20241018	092200	2916957	1954	1954	1954	1954	0
664	20241018	092100	2916957	1954	1954	1954	1954	0
665	20241018	092000	2916957	1954	1954	1954	1954	0
666	20241018	091900	2916957	1954	1954	1954	1954	0
667	20241018	091800	2916957	1954	1954	1954	1954	0
668	20241018	091700	2916957	1954	1954	1954	1954	205
669	20241018	091600	2516387	1959	1959	1959	1959	141
670	20241018	091500	2240168	1959	1959	1959	1959	0
671	20241018	091400	2240168	1959	1959	1959	1959	0
672	20241018	091300	2240168	1959	1959	1959	1959	305
673	20241018	091200	1642673	1959	1959	1959	1959	0
674	20241018	091100	1642673	1959	1959	1959	1959	50
675	20241018	091000	1544723	1954	1954	1954	1954	8
676	20241018	090900	1529091	1954	1959	1959	1954	201
677	20241018	090800	1135337	1959	1959	1959	1959	0
678	20241018	090700	1135337	1959	1959	1959	1959	0
679	20241018	090600	1135337	1959	1959	1959	1959	0
680	20241018	090500	1135337	1959	1959	1959	1959	0
681	20241018	090400	1135337	1959	1959	1959	1959	0
682	20241018	090300	1135337	1959	1959	1959	1959	1
683	20241018	090200	1133378	1954	1954	1954	1954	150
684	20241018	090100	840278	1959	1954	1959	1954	85
685	20241018	090000	674088	1959	1959	1959	1959	328