KissMeData/023960/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190900	1144998048	1902	1902	1902	1902	8384
3	20241018	190800	1144998048	1902	1902	1902	1902	0
4	20241018	190700	1144998048	1902	1902	1902	1902	0
5	20241018	190600	1144998048	1902	1902	1902	1902	0
6	20241018	190500	1144998048	1902	1902	1902	1902	0
7	20241018	190400	1144998048	1902	1902	1902	1902	0
8	20241018	190300	1144998048	1902	1902	1902	1902	0
9	20241018	190200	1144998048	1902	1902	1902	1902	0
10	20241018	190100	1144998048	1902	1902	1902	1902	0
11	20241018	190000	1144998048	1902	1902	1902	1902	0
12	20241018	185900	1144998048	1902	1902	1902	1902	0
13	20241018	185800	1144998048	1902	1902	1902	1902	0
14	20241018	185700	1144998048	1902	1902	1902	1902	0
15	20241018	185600	1144998048	1902	1902	1902	1902	0
16	20241018	185500	1144998048	1902	1902	1902	1902	0
17	20241018	185400	1144998048	1902	1902	1902	1902	0
18	20241018	185300	1144998048	1902	1902	1902	1902	0
19	20241018	185200	1144998048	1902	1902	1902	1902	0
20	20241018	185100	1144998048	1902	1902	1902	1902	0
21	20241018	185000	1144998048	1902	1902	1902	1902	0
22	20241018	184900	1144998048	1902	1902	1902	1902	0
23	20241018	184800	1144998048	1902	1902	1902	1902	0
24	20241018	184700	1144998048	1902	1902	1902	1902	0
25	20241018	184600	1144998048	1902	1902	1902	1902	0
26	20241018	184500	1144998048	1902	1902	1902	1902	0
27	20241018	184400	1144998048	1902	1902	1902	1902	0
28	20241018	184300	1144998048	1902	1902	1902	1902	0
29	20241018	184200	1144998048	1902	1902	1902	1902	0
30	20241018	184100	1144998048	1902	1902	1902	1902	0
31	20241018	184000	1144998048	1902	1902	1902	1902	0
32	20241018	183900	1144998048	1902	1902	1902	1902	8384
33	20241018	183800	1144998048	1902	1902	1902	1902	0
34	20241018	183700	1144998048	1902	1902	1902	1902	0
35	20241018	183600	1144998048	1902	1902	1902	1902	0
36	20241018	183500	1144998048	1902	1902	1902	1902	0
37	20241018	183400	1144998048	1902	1902	1902	1902	0
38	20241018	183300	1144998048	1902	1902	1902	1902	0
39	20241018	183200	1144998048	1902	1902	1902	1902	0
40	20241018	183100	1144998048	1902	1902	1902	1902	0
41	20241018	183000	1144998048	1902	1902	1902	1902	0
42	20241018	182900	1144998048	1902	1902	1902	1902	0
43	20241018	182800	1144998048	1902	1902	1902	1902	0
44	20241018	182700	1144998048	1902	1902	1902	1902	0
45	20241018	182600	1144998048	1902	1902	1902	1902	0
46	20241018	182500	1144998048	1902	1902	1902	1902	0
47	20241018	182400	1144998048	1902	1902	1902	1902	0
48	20241018	182300	1144998048	1902	1902	1902	1902	0
49	20241018	182200	1144998048	1902	1902	1902	1902	0
50	20241018	182100	1144998048	1902	1902	1902	1902	0
51	20241018	182000	1144998048	1902	1902	1902	1902	0
52	20241018	181900	1144998048	1902	1902	1902	1902	0
53	20241018	181800	1144998048	1902	1902	1902	1902	0
54	20241018	181700	1144998048	1902	1902	1902	1902	0
55	20241018	181600	1144998048	1902	1902	1902	1902	0
56	20241018	181500	1144998048	1902	1902	1902	1902	0
57	20241018	181400	1144998048	1902	1902	1902	1902	0
58	20241018	181300	1144998048	1902	1902	1902	1902	0
59	20241018	181200	1144998048	1902	1902	1902	1902	0
60	20241018	181100	1144998048	1902	1902	1902	1902	0
61	20241018	181000	1144998048	1902	1902	1902	1902	0
62	20241018	180900	1144998048	1902	1902	1902	1902	8384
63	20241018	180800	1144998048	1902	1902	1902	1902	0
64	20241018	180700	1144998048	1902	1902	1902	1902	0
65	20241018	180600	1144998048	1902	1902	1902	1902	0
66	20241018	180500	1144998048	1902	1902	1902	1902	0
67	20241018	180400	1144998048	1902	1902	1902	1902	0
68	20241018	180300	1144998048	1902	1902	1902	1902	0
69	20241018	180200	1144998048	1902	1902	1902	1902	0
70	20241018	180100	1144998048	1902	1902	1902	1902	0
71	20241018	180000	1144998048	1902	1902	1902	1902	0
72	20241018	175900	1144998048	1902	1902	1902	1902	0
73	20241018	175800	1144998048	1902	1902	1902	1902	0
74	20241018	175700	1144998048	1902	1902	1902	1902	0
75	20241018	175600	1144998048	1902	1902	1902	1902	0
76	20241018	175500	1144998048	1902	1902	1902	1902	0
77	20241018	175400	1144998048	1902	1902	1902	1902	0
78	20241018	175300	1144998048	1902	1902	1902	1902	0
79	20241018	175200	1144998048	1902	1902	1902	1902	0
80	20241018	175100	1144998048	1902	1902	1902	1902	0
81	20241018	175000	1144998048	1902	1902	1902	1902	0
82	20241018	174900	1144998048	1902	1902	1902	1902	0
83	20241018	174800	1144998048	1902	1902	1902	1902	0
84	20241018	174700	1144998048	1902	1902	1902	1902	0
85	20241018	174600	1144998048	1902	1902	1902	1902	0
86	20241018	174500	1144998048	1902	1902	1902	1902	0
87	20241018	174400	1144998048	1902	1902	1902	1902	0
88	20241018	174300	1144998048	1902	1902	1902	1902	0
89	20241018	174200	1144998048	1902	1902	1902	1902	0
90	20241018	174100	1144998048	1902	1902	1902	1902	0
91	20241018	174000	1144998048	1902	1902	1902	1902	0
92	20241018	173900	1144998048	1902	1902	1902	1902	8384
93	20241018	173800	1144998048	1902	1902	1902	1902	0
94	20241018	173700	1144998048	1902	1902	1902	1902	0
95	20241018	173600	1144998048	1902	1902	1902	1902	0
96	20241018	173500	1144998048	1902	1902	1902	1902	0
97	20241018	173400	1144998048	1902	1902	1902	1902	0
98	20241018	173300	1144998048	1902	1902	1902	1902	0
99	20241018	173200	1144998048	1902	1902	1902	1902	0
100	20241018	173100	1144998048	1902	1902	1902	1902	0
101	20241018	173000	1144998048	1902	1902	1902	1902	0
102	20241018	172900	1144998048	1902	1902	1902	1902	0
103	20241018	172800	1144998048	1902	1902	1902	1902	0
104	20241018	172700	1144998048	1902	1902	1902	1902	0
105	20241018	172600	1144998048	1902	1902	1902	1902	0
106	20241018	172500	1144998048	1902	1902	1902	1902	0
107	20241018	172400	1144998048	1902	1902	1902	1902	0
108	20241018	172300	1144998048	1902	1902	1902	1902	0
109	20241018	172200	1144998048	1902	1902	1902	1902	0
110	20241018	172100	1144998048	1902	1902	1902	1902	0
111	20241018	172000	1144998048	1902	1902	1902	1902	0
112	20241018	171900	1144998048	1902	1902	1902	1902	0
113	20241018	171800	1144998048	1902	1902	1902	1902	0
114	20241018	171700	1144998048	1902	1902	1902	1902	0
115	20241018	171600	1144998048	1902	1902	1902	1902	0
116	20241018	171500	1144998048	1902	1902	1902	1902	0
117	20241018	171400	1144998048	1902	1902	1902	1902	0
118	20241018	171300	1144998048	1902	1902	1902	1902	0
119	20241018	171200	1144998048	1902	1902	1902	1902	0
120	20241018	171100	1144998048	1902	1902	1902	1902	0
121	20241018	171000	1144998048	1902	1902	1902	1902	0
122	20241018	170900	1144998048	1902	1902	1902	1902	8384
123	20241018	170800	1144998048	1902	1902	1902	1902	0
124	20241018	170700	1144998048	1902	1902	1902	1902	0
125	20241018	170600	1144998048	1902	1902	1902	1902	0
126	20241018	170500	1144998048	1902	1902	1902	1902	0
127	20241018	170400	1144998048	1902	1902	1902	1902	0
128	20241018	170300	1144998048	1902	1902	1902	1902	0
129	20241018	170200	1144998048	1902	1902	1902	1902	0
130	20241018	170100	1144998048	1902	1902	1902	1902	0
131	20241018	170000	1144998048	1902	1902	1902	1902	0
132	20241018	165900	1144998048	1902	1902	1902	1902	0
133	20241018	165800	1144998048	1902	1902	1902	1902	0
134	20241018	165700	1144998048	1902	1902	1902	1902	0
135	20241018	165600	1144998048	1902	1902	1902	1902	0
136	20241018	165500	1144998048	1902	1902	1902	1902	0
137	20241018	165400	1144998048	1902	1902	1902	1902	0
138	20241018	165300	1144998048	1902	1902	1902	1902	0
139	20241018	165200	1144998048	1902	1902	1902	1902	0
140	20241018	165100	1144998048	1902	1902	1902	1902	0
141	20241018	165000	1144998048	1902	1902	1902	1902	0
142	20241018	164900	1144998048	1902	1902	1902	1902	0
143	20241018	164800	1144998048	1902	1902	1902	1902	0
144	20241018	164700	1144998048	1902	1902	1902	1902	0
145	20241018	164600	1144998048	1902	1902	1902	1902	0
146	20241018	164500	1144998048	1902	1902	1902	1902	0
147	20241018	164400	1144998048	1902	1902	1902	1902	0
148	20241018	164300	1144998048	1902	1902	1902	1902	0
149	20241018	164200	1144998048	1902	1902	1902	1902	0
150	20241018	164100	1144998048	1902	1902	1902	1902	0
151	20241018	164000	1144998048	1902	1902	1902	1902	0
152	20241018	163900	1144998048	1902	1902	1902	1902	8384
153	20241018	163800	1144998048	1902	1902	1902	1902	0
154	20241018	163700	1144998048	1902	1902	1902	1902	0
155	20241018	163600	1144998048	1902	1902	1902	1902	0
156	20241018	163500	1144998048	1902	1902	1902	1902	0
157	20241018	163400	1144998048	1902	1902	1902	1902	0
158	20241018	163300	1144998048	1902	1902	1902	1902	0
159	20241018	163200	1144998048	1902	1902	1902	1902	0
160	20241018	163100	1144998048	1902	1902	1902	1902	0
161	20241018	163000	1144998048	1902	1902	1902	1902	0
162	20241018	162900	1144998048	1902	1902	1902	1902	0
163	20241018	162800	1144998048	1902	1902	1902	1902	0
164	20241018	162700	1144998048	1902	1902	1902	1902	0
165	20241018	162600	1144998048	1902	1902	1902	1902	0
166	20241018	162500	1144998048	1902	1902	1902	1902	0
167	20241018	162400	1144998048	1902	1902	1902	1902	0
168	20241018	162300	1144998048	1902	1902	1902	1902	0
169	20241018	162200	1144998048	1902	1902	1902	1902	0
170	20241018	162100	1144998048	1902	1902	1902	1902	0
171	20241018	162000	1144998048	1902	1902	1902	1902	0
172	20241018	161900	1144998048	1902	1902	1902	1902	0
173	20241018	161800	1144998048	1902	1902	1902	1902	0
174	20241018	161700	1144998048	1902	1902	1902	1902	0
175	20241018	161600	1144998048	1902	1902	1902	1902	0
176	20241018	161500	1144998048	1902	1902	1902	1902	0
177	20241018	161400	1144998048	1902	1902	1902	1902	0
178	20241018	161300	1144998048	1902	1902	1902	1902	0
179	20241018	161200	1144998048	1902	1902	1902	1902	0
180	20241018	161100	1144998048	1902	1902	1902	1902	0
181	20241018	161000	1144998048	1902	1902	1902	1902	0
182	20241018	160900	1144998048	1902	1902	1902	1902	8384
183	20241018	160800	1144998048	1902	1902	1902	1902	0
184	20241018	160700	1144998048	1902	1902	1902	1902	0
185	20241018	160600	1144998048	1902	1902	1902	1902	0
186	20241018	160500	1144998048	1902	1902	1902	1902	0
187	20241018	160400	1144998048	1902	1902	1902	1902	0
188	20241018	160300	1144998048	1902	1902	1902	1902	0
189	20241018	160200	1144998048	1902	1902	1902	1902	0
190	20241018	160100	1144998048	1902	1902	1902	1902	0
191	20241018	160000	1144998048	1902	1902	1902	1902	0
192	20241018	155900	1144998048	1902	1902	1902	1902	0
193	20241018	155800	1144998048	1902	1902	1902	1902	0
194	20241018	155700	1144998048	1902	1902	1902	1902	0
195	20241018	155600	1144998048	1902	1902	1902	1902	0
196	20241018	155500	1144998048	1902	1902	1902	1902	0
197	20241018	155400	1144998048	1902	1902	1902	1902	0
198	20241018	155300	1144998048	1902	1902	1902	1902	0
199	20241018	155200	1144998048	1902	1902	1902	1902	0
200	20241018	155100	1144998048	1902	1902	1902	1902	0
201	20241018	155000	1144998048	1902	1902	1902	1902	0
202	20241018	154900	1144998048	1902	1902	1902	1902	0
203	20241018	154800	1144998048	1902	1902	1902	1902	0
204	20241018	154700	1144998048	1902	1902	1902	1902	0
205	20241018	154600	1144998048	1902	1902	1902	1902	0
206	20241018	154500	1144998048	1902	1902	1902	1902	0
207	20241018	154400	1144998048	1902	1902	1902	1902	0
208	20241018	154300	1144998048	1902	1902	1902	1902	0
209	20241018	154200	1144998048	1902	1902	1902	1902	0
210	20241018	154100	1144998048	1902	1902	1902	1902	0
211	20241018	154000	1144998048	1902	1902	1902	1902	0
212	20241018	153900	1144998048	1902	1902	1902	1902	8384
213	20241018	153800	1144998048	1902	1902	1902	1902	0
214	20241018	153700	1144998048	1902	1902	1902	1902	0
215	20241018	153600	1144998048	1902	1902	1902	1902	0
216	20241018	153500	1144998048	1902	1902	1902	1902	0
217	20241018	153400	1144998048	1902	1902	1902	1902	0
218	20241018	153300	1144998048	1902	1902	1902	1902	0
219	20241018	153200	1144998048	1902	1902	1902	1902	0
220	20241018	153100	1144998048	1902	1902	1902	1902	0
221	20241018	153000	1144998048	1902	1902	1902	1902	8384
222	20241018	152900	1129051680	1901	1901	1901	1901	0
223	20241018	152800	1129051680	1901	1901	1901	1901	0
224	20241018	152700	1129051680	1901	1901	1901	1901	0
225	20241018	152600	1129051680	1901	1901	1901	1901	0
226	20241018	152500	1129051680	1901	1901	1901	1901	0
227	20241018	152400	1129051680	1901	1901	1901	1901	0
228	20241018	152300	1129051680	1901	1901	1901	1901	0
229	20241018	152200	1129051680	1901	1901	1901	1901	0
230	20241018	152100	1129051680	1901	1901	1901	1901	0
231	20241018	152000	1129051680	1901	1901	1901	1901	0
232	20241018	151900	1129051680	1901	1907	1907	1900	4018
233	20241018	151800	1121416569	1907	1902	1908	1901	2552
234	20241018	151700	1116560096	1902	1902	1903	1900	1558
235	20241018	151600	1113598982	1900	1904	1904	1900	3044
236	20241018	151500	1107815166	1913	1913	1913	1900	332
237	20241018	151400	1107183501	1900	1915	1915	1900	21266
238	20241018	151300	1066775917	1918	1913	1918	1900	2102
239	20241018	151200	1062776792	1921	1912	1921	1912	2659
240	20241018	151100	1057678703	1912	1907	1912	1907	8
241	20241018	151000	1057663417	1912	1908	1913	1904	1053
242	20241018	150900	1055658188	1914	1905	1914	1905	91
243	20241018	150800	1055484800	1904	1904	1904	1904	509
244	20241018	150700	1054515664	1904	1904	1915	1904	52
245	20241018	150600	1054416645	1922	1922	1922	1922	0
246	20241018	150500	1054416645	1922	1922	1922	1922	1
247	20241018	150400	1054414723	1903	1907	1907	1903	639
248	20241018	150300	1053197774	1926	1924	1929	1905	2205
249	20241018	150200	1048952035	1924	1903	1924	1903	504
250	20241018	150100	1047989381	1903	1900	1903	1900	4282
251	20241018	150000	1039850460	1901	1900	1901	1900	524
252	20241018	145900	1038854396	1888	1888	1888	1887	2150
253	20241018	145800	1034795346	1888	1895	1901	1887	1384
254	20241018	145700	1032179572	1895	1895	1895	1894	568
255	20241018	145600	1031103215	1886	1902	1902	1886	69
256	20241018	145500	1030972658	1902	1898	1902	1898	87
257	20241018	145400	1030807528	1898	1898	1898	1898	0
258	20241018	145300	1030807528	1898	1900	1900	1898	53
259	20241018	145200	1030706859	1903	1903	1903	1903	738
260	20241018	145100	1029302445	1909	1904	1910	1903	225
261	20241018	145000	1028873969	1904	1915	1915	1903	3018
262	20241018	144900	1023130030	1904	1906	1906	1904	295
263	20241018	144800	1022568040	1906	1919	1919	1906	40
264	20241018	144700	1022491670	1919	1924	1924	1919	706
265	20241018	144600	1021136326	1919	1927	1927	1919	923
266	20241018	144500	1019358907	1927	1928	1928	1927	73
267	20241018	144400	1019218235	1929	1927	1929	1927	839
268	20241018	144300	1017601480	1929	1919	1929	1919	1700
269	20241018	144200	1014332291	1919	1905	1921	1905	1177
270	20241018	144100	1012073577	1919	1919	1919	1919	2951
271	20241018	144000	1006410608	1919	1918	1919	1918	6201
272	20241018	143900	994517089	1918	1905	1920	1904	159
273	20241018	143800	994213410	1923	1923	1923	1923	20
274	20241018	143700	994174950	1923	1923	1923	1909	453
275	20241018	143600	993308311	1923	1911	1923	1911	501
276	20241018	143500	992350888	1910	1911	1923	1910	86
277	20241018	143400	992185952	1923	1923	1923	1910	19
278	20241018	143300	992149619	1911	1925	1925	1910	331
279	20241018	143200	991516374	1925	1925	1925	1925	11
280	20241018	143100	991495199	1925	1925	1925	1925	1
281	20241018	143000	991493274	1925	1919	1925	1914	1116
282	20241018	142900	989354543	1930	1933	1933	1920	30
283	20241018	142800	989296738	1933	1934	1934	1933	21
284	20241018	142700	989256125	1934	1930	1935	1914	3692
285	20241018	142600	982117300	1930	1915	1930	1906	2369
286	20241018	142500	977556181	1928	1902	1928	1902	1892
287	20241018	142400	973929472	1902	1915	1915	1902	528
288	20241018	142300	972924302	1909	1915	1915	1909	104
289	20241018	142200	972725697	1929	1930	1931	1905	263
290	20241018	142100	972222075	1932	1932	1935	1930	1004
291	20241018	142000	970282347	1930	1911	1932	1911	43
292	20241018	141900	970199489	1920	1906	1933	1904	2864
293	20241018	141800	964702820	1906	1909	1909	1906	7
294	20241018	141700	964689469	1910	1907	1918	1901	138
295	20241018	141600	964425592	1900	1902	1902	1882	304
296	20241018	141500	963850204	1903	1919	1919	1903	2929
297	20241018	141400	958247442	1920	1940	1940	1894	3971
298	20241018	141300	950632321	1940	1887	1940	1887	8178
299	20241018	141200	934884274	1887	1887	1887	1887	0
300	20241018	141100	934884274	1887	1887	1887	1887	600
301	20241018	141000	933752074	1887	1899	1899	1887	7015
302	20241018	140900	920498272	1899	1901	1901	1899	91
303	20241018	140800	920325429	1902	1907	1907	1902	13
304	20241018	140700	920300698	1908	1908	1908	1908	3
305	20241018	140600	920294974	1908	1908	1908	1908	0
306	20241018	140500	920294974	1908	1894	1908	1893	477
307	20241018	140400	919385038	1908	1908	1908	1908	0
308	20241018	140300	919385038	1908	1909	1909	1908	408
309	20241018	140200	918606167	1909	1909	1909	1889	879
310	20241018	140100	916928366	1905	1903	1910	1903	2949
311	20241018	140000	911311130	1903	1899	1903	1898	2049
312	20241018	135900	907419042	1899	1898	1899	1889	1183
313	20241018	135800	905175826	1898	1898	1898	1898	1
314	20241018	135700	905173928	1896	1896	1896	1896	0
315	20241018	135600	905173928	1896	1896	1896	1896	8
316	20241018	135500	905158760	1896	1895	1896	1895	1060
317	20241018	135400	903149410	1897	1897	1897	1897	0
318	20241018	135300	903149410	1897	1887	1897	1885	2001
319	20241018	135200	899377401	1887	1887	1887	1887	340
320	20241018	135100	898735821	1900	1901	1901	1900	165
321	20241018	135000	898422186	1903	1886	1903	1886	1159
322	20241018	134900	896220526	1886	1900	1900	1886	3
323	20241018	134800	896214840	1905	1905	1905	1905	196
324	20241018	134700	895841460	1905	1905	1905	1905	0
325	20241018	134600	895841460	1905	1905	1905	1905	118
326	20241018	134500	895616670	1905	1905	1905	1905	562
327	20241018	134400	894546060	1886	1886	1886	1886	209
328	20241018	134300	894151886	1886	1905	1905	1886	2
329	20241018	134200	894148095	1888	1886	1905	1886	3
330	20241018	134100	894142416	1905	1907	1911	1886	3288
331	20241018	134000	887926432	1907	1905	1913	1905	766
332	20241018	133900	886464714	1905	1938	1938	1885	805
333	20241018	133800	884937942	1904	1918	1939	1902	7572
334	20241018	133700	870326047	1918	1897	1918	1885	4064
335	20241018	133600	862595611	1897	1896	1897	1896	170
336	20241018	133500	862273290	1896	1885	1896	1885	193
337	20241018	133400	861909035	1885	1885	1885	1885	1
338	20241018	133300	861907150	1885	1875	1885	1875	266
339	20241018	133200	861408370	1885	1885	1885	1885	50
340	20241018	133100	861314120	1885	1871	1885	1871	1115
341	20241018	133000	859225705	1885	1885	1896	1885	1194
342	20241018	132900	856974240	1871	1878	1878	1870	300
343	20241018	132800	856412866	1885	1885	1885	1885	0
344	20241018	132700	856412866	1885	1885	1885	1885	182
345	20241018	132600	856069796	1897	1897	1897	1897	0
346	20241018	132500	856069796	1897	1896	1897	1896	358
347	20241018	132400	855390820	1885	1896	1896	1885	408
348	20241018	132300	854621688	1897	1889	1899	1886	541
349	20241018	132200	853595780	1899	1899	1899	1899	101
350	20241018	132100	853403981	1885	1885	1885	1885	251
351	20241018	132000	852930846	1885	1887	1887	1885	1455
352	20241018	131900	850185311	1886	1885	1900	1885	1008
353	20241018	131800	848284886	1885	1880	1885	1879	2011
354	20241018	131700	844504207	1888	1888	1888	1888	0
355	20241018	131600	844504207	1888	1888	1888	1888	0
356	20241018	131500	844504207	1888	1878	1888	1876	1586
357	20241018	131400	841516320	1887	1880	1889	1876	2814
358	20241018	131300	836234838	1889	1892	1892	1880	10940
359	20241018	131200	815645775	1901	1890	1901	1889	2134
360	20241018	131100	811612591	1901	1900	1901	1890	1199
361	20241018	131000	809336464	1901	1899	1904	1899	248
362	20241018	130900	808865396	1899	1904	1904	1891	4113
363	20241018	130800	801080036	1900	1910	1910	1900	1720
364	20241018	130700	797805622	1910	1915	1917	1910	354
365	20241018	130600	797128829	1915	1915	1915	1915	26
366	20241018	130500	797079039	1918	1907	1919	1907	959
367	20241018	130400	795245696	1918	1917	1918	1917	300
368	20241018	130300	794670375	1918	1906	1918	1906	814
369	20241018	130200	793118867	1906	1906	1906	1906	1216
370	20241018	130100	790801171	1905	1907	1918	1905	852
371	20241018	130000	789175968	1907	1907	1918	1907	2000
372	20241018	125900	785353565	1907	1907	1907	1907	157
373	20241018	125800	785054166	1907	1919	1919	1907	471
374	20241018	125700	784150545	1919	1920	1922	1919	189
375	20241018	125600	783787660	1919	1906	1919	1906	5897
376	20241018	125500	772502444	1905	1916	1916	1905	1662
377	20241018	125400	769318685	1916	1912	1916	1905	5538
378	20241018	125300	758751458	1910	1938	1938	1910	10742
379	20241018	125200	738174596	1921	1921	1921	1921	0
380	20241018	125100	738174596	1921	1931	1931	1921	1831
381	20241018	125000	734649075	1931	1930	1940	1919	3917
382	20241018	124900	727088040	1918	1934	1934	1918	1370
383	20241018	124800	724457640	1920	1935	1935	1920	399
384	20241018	124700	723689914	1930	1943	1943	1930	8058
385	20241018	124600	708067935	1945	1954	1954	1943	12858
386	20241018	124500	683041477	1954	1950	1968	1937	7877
387	20241018	124400	667702935	1950	1955	1970	1937	24577
388	20241018	124300	619657170	1955	1923	1956	1923	9071
389	20241018	124200	602098703	1924	1924	1928	1917	1014
390	20241018	124100	600145498	1918	1915	1925	1915	9565
391	20241018	124000	581793595	1915	1914	1915	1914	943
392	20241018	123900	579988110	1914	1892	1915	1892	2775
393	20241018	123800	574686383	1912	1913	1913	1889	4
394	20241018	123700	574678779	1878	1908	1914	1878	14264
395	20241018	123600	547577302	1908	1908	1915	1908	1413
396	20241018	123500	544878279	1915	1916	1916	1915	1368
397	20241018	123400	542257230	1916	1909	1916	1908	5909
398	20241018	123300	530970689	1910	1916	1917	1909	410
399	20241018	123200	530184857	1916	1899	1917	1899	17078
400	20241018	123100	497672187	1887	1894	1899	1887	2080
401	20241018	123000	493728427	1893	1886	1893	1886	5218
402	20241018	122900	483870148	1877	1885	1885	1877	407
403	20241018	122800	483103003	1885	1885	1885	1885	0
404	20241018	122700	483103003	1885	1886	1886	1885	834
405	20241018	122600	481530591	1877	1885	1886	1877	56
406	20241018	122500	481425038	1880	1875	1880	1875	2105
407	20241018	122400	477470829	1874	1864	1874	1858	1452
408	20241018	122300	474752812	1875	1870	1875	1870	2222
409	20241018	122200	470597667	1870	1858	1870	1858	161
410	20241018	122100	470297876	1858	1870	1870	1858	1303
411	20241018	122000	467872000	1870	1858	1870	1858	1003
412	20241018	121900	465998056	1858	1871	1871	1858	5763
413	20241018	121800	455276564	1873	1880	1880	1873	4257
414	20241018	121700	447294139	1880	1887	1887	1880	759
415	20241018	121600	445866618	1888	1889	1889	1888	217
416	20241018	121500	445456905	1889	1887	1889	1887	2830
417	20241018	121400	440111691	1888	1875	1888	1873	10614
418	20241018	121300	420156448	1877	1886	1887	1877	1606
419	20241018	121200	417131186	1886	1879	1886	1879	579
420	20241018	121100	416039989	1879	1891	1891	1871	1555
421	20241018	121000	413124302	1891	1890	1894	1880	3722
422	20241018	120900	406107550	1899	1895	1900	1890	10640
423	20241018	120800	385926699	1890	1870	1890	1870	27371
424	20241018	120700	334494351	1877	1877	1877	1877	0
425	20241018	120600	334494351	1877	1870	1877	1870	3199
426	20241018	120500	328504488	1870	1868	1870	1868	2839
427	20241018	120400	323195973	1868	1869	1869	1868	1877
428	20241018	120300	319687861	1869	1869	1869	1869	100
429	20241018	120200	319500961	1869	1869	1869	1869	800
430	20241018	120100	318005761	1870	1860	1870	1857	259
431	20241018	120000	317524248	1872	1861	1872	1861	5475
432	20241018	115900	307312649	1875	1876	1878	1865	3102
433	20241018	115800	301509696	1876	1865	1879	1865	7191
434	20241018	115700	288069628	1864	1859	1865	1852	7438
435	20241018	115600	274226591	1859	1852	1859	1852	2743
436	20241018	115500	269139639	1852	1844	1852	1844	11946
437	20241018	115400	247047373	1844	1844	1844	1844	400
438	20241018	115300	246309773	1845	1845	1845	1845	376
439	20241018	115200	245616053	1845	1844	1845	1840	1318
440	20241018	115100	243184608	1844	1844	1844	1844	40
441	20241018	115000	243110848	1845	1837	1845	1837	1343
442	20241018	114900	240639563	1840	1833	1840	1833	2337
443	20241018	114800	236342665	1834	1841	1841	1834	262
444	20241018	114700	235860443	1841	1838	1845	1833	362
445	20241018	114600	235193895	1838	1838	1838	1838	1
446	20241018	114500	235192057	1829	1828	1829	1828	246
447	20241018	114400	234742272	1827	1827	1827	1827	242
448	20241018	114300	234300138	1827	1827	1827	1827	600
449	20241018	114200	233203938	1827	1827	1827	1827	0
450	20241018	114100	233203938	1827	1827	1827	1827	0
451	20241018	114000	233203938	1827	1825	1827	1825	782
452	20241018	113900	231776042	1825	1825	1825	1825	1
453	20241018	113800	231774217	1824	1824	1824	1824	50
454	20241018	113700	231683017	1807	1827	1842	1807	837
455	20241018	113600	230148772	1828	1828	1828	1828	0
456	20241018	113500	230148772	1828	1819	1828	1819	249
457	20241018	113400	229694111	1819	1819	1819	1819	100
458	20241018	113300	229512211	1819	1819	1819	1819	369
459	20241018	113200	228841000	1819	1819	1819	1819	131
460	20241018	113100	228602711	1819	1819	1819	1819	110
461	20241018	113000	228402621	1819	1829	1830	1809	1504
462	20241018	112900	225656551	1834	1834	1834	1834	0
463	20241018	112800	225656551	1834	1834	1834	1834	50
464	20241018	112700	225564851	1835	1810	1835	1810	1020
465	20241018	112600	223711591	1808	1808	1808	1808	0
466	20241018	112500	223711591	1808	1807	1808	1807	25
467	20241018	112400	223666392	1807	1807	1807	1807	0
468	20241018	112300	223666392	1807	1807	1807	1807	0
469	20241018	112200	223666392	1807	1807	1807	1807	1
470	20241018	112100	223664585	1806	1806	1806	1806	60
471	20241018	112000	223556225	1806	1806	1806	1806	779
472	20241018	111900	222149351	1795	1795	1795	1795	0
473	20241018	111800	222149351	1795	1795	1795	1795	0
474	20241018	111700	222149351	1795	1810	1810	1795	16
475	20241018	111600	222120406	1803	1803	1803	1803	800
476	20241018	111500	220678006	1804	1802	1804	1802	703
477	20241018	111400	219410093	1796	1797	1797	1796	2015
478	20241018	111300	215791151	1796	1796	1796	1796	0
479	20241018	111200	215791151	1796	1796	1796	1796	0
480	20241018	111100	215791151	1796	1808	1808	1796	4248
481	20241018	111000	208146620	1812	1805	1812	1805	2654
482	20241018	110900	203352982	1805	1805	1805	1805	49
483	20241018	110800	203264537	1805	1806	1806	1805	51
484	20241018	110700	203172481	1806	1807	1807	1806	102
485	20241018	110600	202988168	1806	1806	1806	1806	71
486	20241018	110500	202859942	1807	1803	1807	1803	612
487	20241018	110400	201756302	1803	1802	1803	1802	11
488	20241018	110300	201736479	1807	1810	1810	1807	52
489	20241018	110200	201642512	1800	1800	1800	1800	0
490	20241018	110100	201642512	1800	1800	1800	1800	1
491	20241018	110000	201640712	1803	1820	1823	1799	2064
492	20241018	105900	197900882	1799	1820	1832	1799	495
493	20241018	105800	197006574	1844	1849	1849	1844	56
494	20241018	105700	196903047	1849	1812	1850	1812	10016
495	20241018	105600	178527465	1791	1810	1810	1790	342
496	20241018	105500	177910422	1806	1802	1806	1802	1189
497	20241018	105400	175765688	1786	1790	1790	1786	3000
498	20241018	105300	170397371	1805	1805	1805	1783	3012
499	20241018	105200	165002232	1805	1820	1820	1796	6458
500	20241018	105100	153350730	1808	1819	1820	1808	3370
501	20241018	105000	147245184	1813	1813	1813	1813	1
502	20241018	104900	147243371	1813	1813	1813	1813	122
503	20241018	104800	147022185	1813	1813	1813	1813	0
504	20241018	104700	147022185	1813	1813	1813	1813	0
505	20241018	104600	147022185	1813	1812	1813	1812	101
506	20241018	104500	146839172	1813	1811	1813	1811	1171
507	20241018	104400	144717809	1811	1811	1811	1811	0
508	20241018	104300	144717809	1811	1815	1815	1811	1231
509	20241018	104200	142486708	1815	1815	1815	1815	205
510	20241018	104100	142114633	1815	1816	1816	1815	60
511	20241018	104000	142005732	1816	1816	1816	1816	212
512	20241018	103900	141620740	1816	1817	1817	1816	696
513	20241018	103800	140356115	1817	1817	1817	1817	0
514	20241018	103700	140356115	1817	1817	1817	1817	6
515	20241018	103600	140345213	1817	1817	1817	1817	0
516	20241018	103500	140345213	1817	1817	1817	1817	0
517	20241018	103400	140345213	1817	1817	1817	1817	10
518	20241018	103300	140327043	1817	1817	1817	1817	120
519	20241018	103200	140109003	1817	1821	1821	1817	1504
520	20241018	103100	137373430	1821	1823	1823	1821	484
521	20241018	103000	136491712	1823	1825	1825	1823	739
522	20241018	102900	135143629	1832	1832	1832	1832	2729
523	20241018	102800	130144101	1832	1832	1832	1832	0
524	20241018	102700	130144101	1832	1830	1832	1830	100
525	20241018	102600	129960993	1832	1830	1832	1830	57
526	20241018	102500	129856681	1831	1831	1831	1831	0
527	20241018	102400	129856681	1831	1831	1831	1831	5
528	20241018	102300	129847526	1825	1825	1825	1825	100
529	20241018	102200	129665026	1825	1827	1827	1825	1069
530	20241018	102100	127712773	1834	1836	1836	1834	1348
531	20241018	102000	125238807	1840	1845	1846	1840	704
532	20241018	101900	123942223	1846	1848	1848	1846	50
533	20241018	101800	123849883	1848	1848	1848	1848	1053
534	20241018	101700	121903939	1848	1848	1848	1839	15745
535	20241018	101600	92834847	1848	1847	1848	1847	1495
536	20241018	101500	90072972	1846	1845	1847	1843	1765
537	20241018	101400	86814412	1845	1843	1845	1843	1606
538	20241018	101300	83854496	1843	1841	1843	1839	1633
539	20241018	101200	80847720	1841	1838	1843	1838	1756
540	20241018	101100	77614616	1838	1833	1838	1833	3178
541	20241018	101000	71786726	1834	1834	1835	1834	1566
542	20241018	100900	68913182	1834	1830	1834	1830	1547
543	20241018	100800	66078448	1831	1831	1831	1831	2002
544	20241018	100700	62412786	1831	1831	1831	1831	190
545	20241018	100600	62064896	1820	1814	1820	1814	617
546	20241018	100500	60943852	1814	1810	1814	1810	402
547	20241018	100400	60216228	1813	1810	1813	1810	355
548	20241018	100300	59572913	1812	1811	1812	1811	276
549	20241018	100200	59072891	1811	1811	1811	1811	0
550	20241018	100100	59072891	1811	1811	1811	1811	10
551	20241018	100000	59054781	1811	1810	1811	1810	200
552	20241018	095900	58692681	1808	1808	1808	1808	0
553	20241018	095800	58692681	1808	1802	1808	1802	701
554	20241018	095700	57425979	1802	1802	1802	1802	0
555	20241018	095600	57425979	1802	1802	1802	1802	0
556	20241018	095500	57425979	1802	1800	1802	1800	114
557	20241018	095400	57220677	1800	1800	1800	1800	200
558	20241018	095300	56860677	1799	1799	1799	1799	0
559	20241018	095200	56860677	1799	1799	1799	1799	0
560	20241018	095100	56860677	1799	1799	1799	1799	0
561	20241018	095000	56860677	1799	1799	1799	1799	0
562	20241018	094900	56860677	1799	1799	1799	1799	100
563	20241018	094800	56680777	1798	1798	1798	1798	390
564	20241018	094700	55979557	1798	1798	1798	1798	10
565	20241018	094600	55961577	1793	1793	1793	1793	0
566	20241018	094500	55961577	1793	1792	1793	1792	1639
567	20241018	094400	53024350	1793	1793	1793	1793	75
568	20241018	094300	52889875	1793	1793	1793	1793	0
569	20241018	094200	52889875	1793	1793	1793	1793	0
570	20241018	094100	52889875	1793	1793	1793	1793	0
571	20241018	094000	52889875	1793	1793	1793	1793	5
572	20241018	093900	52880910	1783	1783	1783	1783	300
573	20241018	093800	52346010	1783	1793	1793	1783	12
574	20241018	093700	52324594	1793	1793	1793	1793	0
575	20241018	093600	52324594	1793	1789	1793	1789	121
576	20241018	093500	52107969	1789	1788	1789	1788	2048
577	20241018	093400	48446141	1788	1788	1788	1788	1
578	20241018	093300	48444353	1788	1788	1788	1788	0
579	20241018	093200	48444353	1788	1788	1788	1788	2
580	20241018	093100	48440777	1782	1788	1788	1782	21
581	20241018	093000	48403235	1789	1781	1789	1781	165
582	20241018	092900	48109214	1781	1781	1781	1781	62
583	20241018	092800	47998792	1781	1781	1781	1781	1001
584	20241018	092700	46216011	1781	1781	1781	1781	10
585	20241018	092600	46198201	1781	1781	1781	1781	0
586	20241018	092500	46198201	1781	1782	1782	1781	2620
587	20241018	092400	41530940	1782	1782	1782	1782	50
588	20241018	092300	41441840	1782	1783	1783	1782	10
589	20241018	092200	41424019	1783	1784	1785	1783	491
590	20241018	092100	40548552	1785	1785	1785	1785	0
591	20241018	092000	40548552	1785	1785	1785	1785	6
592	20241018	091900	40537842	1789	1789	1789	1789	1
593	20241018	091800	40536053	1783	1783	1783	1783	111
594	20241018	091700	40338140	1783	1783	1783	1783	1540
595	20241018	091600	37592320	1783	1785	1785	1783	735
596	20241018	091500	36281773	1785	1785	1785	1785	0
597	20241018	091400	36281773	1785	1785	1785	1785	96
598	20241018	091300	36110413	1785	1784	1785	1784	1000
599	20241018	091200	34325456	1782	1786	1786	1782	2307
600	20241018	091100	30207890	1786	1786	1786	1786	101
601	20241018	091000	30027504	1786	1788	1788	1786	200
602	20241018	090900	29670104	1789	1790	1790	1789	31
603	20241018	090800	29614635	1785	1812	1812	1785	899
604	20241018	090700	28009340	1796	1796	1796	1796	1
605	20241018	090600	28007544	1813	1797	1813	1797	72
606	20241018	090500	27877781	1797	1786	1797	1780	156
607	20241018	090400	27599905	1797	1803	1803	1793	4875
608	20241018	090300	18844530	1813	1812	1813	1812	3
609	20241018	090200	18839093	1813	1799	1813	1799	2804
610	20241018	090100	13794683	1799	1805	1805	1799	4641
611	20241018	090000	5434855	1805	1805	1805	1805	3011