KissMeData/005880/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184800	3206145982	1915	1915	1915	1915	28566
3	20241008	184700	3206145982	1915	1915	1915	1915	0
4	20241008	184600	3206145982	1915	1915	1915	1915	0
5	20241008	184500	3206145982	1915	1915	1915	1915	0
6	20241008	184400	3206145982	1915	1915	1915	1915	0
7	20241008	184300	3206145982	1915	1915	1915	1915	0
8	20241008	184200	3206145982	1915	1915	1915	1915	0
9	20241008	184100	3206145982	1915	1915	1915	1915	0
10	20241008	184000	3206145982	1915	1915	1915	1915	0
11	20241008	183900	3206145982	1915	1915	1915	1915	0
12	20241008	183800	3206145982	1915	1915	1915	1915	0
13	20241008	183700	3206145982	1915	1915	1915	1915	0
14	20241008	183600	3206145982	1915	1915	1915	1915	0
15	20241008	183500	3206145982	1915	1915	1915	1915	0
16	20241008	183400	3206145982	1915	1915	1915	1915	0
17	20241008	183300	3206145982	1915	1915	1915	1915	0
18	20241008	183200	3206145982	1915	1915	1915	1915	0
19	20241008	183100	3206145982	1915	1915	1915	1915	0
20	20241008	183000	3206145982	1915	1915	1915	1915	0
21	20241008	182900	3206145982	1915	1915	1915	1915	0
22	20241008	182800	3206145982	1915	1915	1915	1915	0
23	20241008	182700	3206145982	1915	1915	1915	1915	0
24	20241008	182600	3206145982	1915	1915	1915	1915	0
25	20241008	182500	3206145982	1915	1915	1915	1915	0
26	20241008	182400	3206145982	1915	1915	1915	1915	0
27	20241008	182300	3206145982	1915	1915	1915	1915	0
28	20241008	182200	3206145982	1915	1915	1915	1915	0
29	20241008	182100	3206145982	1915	1915	1915	1915	0
30	20241008	182000	3206145982	1915	1915	1915	1915	0
31	20241008	181900	3206145982	1915	1915	1915	1915	0
32	20241008	181800	3206145982	1915	1915	1915	1915	28566
33	20241008	181700	3206145982	1915	1915	1915	1915	0
34	20241008	181600	3206145982	1915	1915	1915	1915	0
35	20241008	181500	3206145982	1915	1915	1915	1915	0
36	20241008	181400	3206145982	1915	1915	1915	1915	0
37	20241008	181300	3206145982	1915	1915	1915	1915	0
38	20241008	181200	3206145982	1915	1915	1915	1915	0
39	20241008	181100	3206145982	1915	1915	1915	1915	0
40	20241008	181000	3206145982	1915	1915	1915	1915	0
41	20241008	180900	3206145982	1915	1915	1915	1915	0
42	20241008	180800	3206145982	1915	1915	1915	1915	0
43	20241008	180700	3206145982	1915	1915	1915	1915	0
44	20241008	180600	3206145982	1915	1915	1915	1915	0
45	20241008	180500	3206145982	1915	1915	1915	1915	0
46	20241008	180400	3206145982	1915	1915	1915	1915	0
47	20241008	180300	3206145982	1915	1915	1915	1915	0
48	20241008	180200	3206145982	1915	1915	1915	1915	0
49	20241008	180100	3206145982	1915	1915	1915	1915	0
50	20241008	180000	3206145982	1915	1915	1915	1915	0
51	20241008	175900	3206145982	1915	1915	1915	1915	0
52	20241008	175800	3206145982	1915	1915	1915	1915	0
53	20241008	175700	3206145982	1915	1915	1915	1915	0
54	20241008	175600	3206145982	1915	1915	1915	1915	0
55	20241008	175500	3206145982	1915	1915	1915	1915	0
56	20241008	175400	3206145982	1915	1915	1915	1915	0
57	20241008	175300	3206145982	1915	1915	1915	1915	0
58	20241008	175200	3206145982	1915	1915	1915	1915	0
59	20241008	175100	3206145982	1915	1915	1915	1915	0
60	20241008	175000	3206145982	1915	1915	1915	1915	0
61	20241008	174900	3206145982	1915	1915	1915	1915	0
62	20241008	174800	3206145982	1915	1915	1915	1915	28566
63	20241008	174700	3206145982	1915	1915	1915	1915	0
64	20241008	174600	3206145982	1915	1915	1915	1915	0
65	20241008	174500	3206145982	1915	1915	1915	1915	0
66	20241008	174400	3206145982	1915	1915	1915	1915	0
67	20241008	174300	3206145982	1915	1915	1915	1915	0
68	20241008	174200	3206145982	1915	1915	1915	1915	0
69	20241008	174100	3206145982	1915	1915	1915	1915	0
70	20241008	174000	3206145982	1915	1915	1915	1915	0
71	20241008	173900	3206145982	1915	1915	1915	1915	0
72	20241008	173800	3206145982	1915	1915	1915	1915	0
73	20241008	173700	3206145982	1915	1915	1915	1915	0
74	20241008	173600	3206145982	1915	1915	1915	1915	0
75	20241008	173500	3206145982	1915	1915	1915	1915	0
76	20241008	173400	3206145982	1915	1915	1915	1915	0
77	20241008	173300	3206145982	1915	1915	1915	1915	0
78	20241008	173200	3206145982	1915	1915	1915	1915	0
79	20241008	173100	3206145982	1915	1915	1915	1915	0
80	20241008	173000	3206145982	1915	1915	1915	1915	0
81	20241008	172900	3206145982	1915	1915	1915	1915	0
82	20241008	172800	3206145982	1915	1915	1915	1915	0
83	20241008	172700	3206145982	1915	1915	1915	1915	0
84	20241008	172600	3206145982	1915	1915	1915	1915	0
85	20241008	172500	3206145982	1915	1915	1915	1915	0
86	20241008	172400	3206145982	1915	1915	1915	1915	0
87	20241008	172300	3206145982	1915	1915	1915	1915	0
88	20241008	172200	3206145982	1915	1915	1915	1915	0
89	20241008	172100	3206145982	1915	1915	1915	1915	0
90	20241008	172000	3206145982	1915	1915	1915	1915	0
91	20241008	171900	3206145982	1915	1915	1915	1915	0
92	20241008	171800	3206145982	1915	1915	1915	1915	28566
93	20241008	171700	3206145982	1915	1915	1915	1915	0
94	20241008	171600	3206145982	1915	1915	1915	1915	0
95	20241008	171500	3206145982	1915	1915	1915	1915	0
96	20241008	171400	3206145982	1915	1915	1915	1915	0
97	20241008	171300	3206145982	1915	1915	1915	1915	0
98	20241008	171200	3206145982	1915	1915	1915	1915	0
99	20241008	171100	3206145982	1915	1915	1915	1915	0
100	20241008	171000	3206145982	1915	1915	1915	1915	0
101	20241008	170900	3206145982	1915	1915	1915	1915	0
102	20241008	170800	3206145982	1915	1915	1915	1915	0
103	20241008	170700	3206145982	1915	1915	1915	1915	0
104	20241008	170600	3206145982	1915	1915	1915	1915	0
105	20241008	170500	3206145982	1915	1915	1915	1915	0
106	20241008	170400	3206145982	1915	1915	1915	1915	0
107	20241008	170300	3206145982	1915	1915	1915	1915	0
108	20241008	170200	3206145982	1915	1915	1915	1915	0
109	20241008	170100	3206145982	1915	1915	1915	1915	0
110	20241008	170000	3206145982	1915	1915	1915	1915	0
111	20241008	165900	3206145982	1915	1915	1915	1915	0
112	20241008	165800	3206145982	1915	1915	1915	1915	0
113	20241008	165700	3206145982	1915	1915	1915	1915	0
114	20241008	165600	3206145982	1915	1915	1915	1915	0
115	20241008	165500	3206145982	1915	1915	1915	1915	0
116	20241008	165400	3206145982	1915	1915	1915	1915	0
117	20241008	165300	3206145982	1915	1915	1915	1915	0
118	20241008	165200	3206145982	1915	1915	1915	1915	0
119	20241008	165100	3206145982	1915	1915	1915	1915	0
120	20241008	165000	3206145982	1915	1915	1915	1915	0
121	20241008	164900	3206145982	1915	1915	1915	1915	0
122	20241008	164800	3206145982	1915	1915	1915	1915	28566
123	20241008	164700	3206145982	1915	1915	1915	1915	0
124	20241008	164600	3206145982	1915	1915	1915	1915	0
125	20241008	164500	3206145982	1915	1915	1915	1915	0
126	20241008	164400	3206145982	1915	1915	1915	1915	0
127	20241008	164300	3206145982	1915	1915	1915	1915	0
128	20241008	164200	3206145982	1915	1915	1915	1915	0
129	20241008	164100	3206145982	1915	1915	1915	1915	0
130	20241008	164000	3206145982	1915	1915	1915	1915	0
131	20241008	163900	3206145982	1915	1915	1915	1915	0
132	20241008	163800	3206145982	1915	1915	1915	1915	0
133	20241008	163700	3206145982	1915	1915	1915	1915	0
134	20241008	163600	3206145982	1915	1915	1915	1915	0
135	20241008	163500	3206145982	1915	1915	1915	1915	0
136	20241008	163400	3206145982	1915	1915	1915	1915	0
137	20241008	163300	3206145982	1915	1915	1915	1915	0
138	20241008	163200	3206145982	1915	1915	1915	1915	0
139	20241008	163100	3206145982	1915	1915	1915	1915	0
140	20241008	163000	3206145982	1915	1915	1915	1915	0
141	20241008	162900	3206145982	1915	1915	1915	1915	0
142	20241008	162800	3206145982	1915	1915	1915	1915	0
143	20241008	162700	3206145982	1915	1915	1915	1915	0
144	20241008	162600	3206145982	1915	1915	1915	1915	0
145	20241008	162500	3206145982	1915	1915	1915	1915	0
146	20241008	162400	3206145982	1915	1915	1915	1915	0
147	20241008	162300	3206145982	1915	1915	1915	1915	0
148	20241008	162200	3206145982	1915	1915	1915	1915	0
149	20241008	162100	3206145982	1915	1915	1915	1915	0
150	20241008	162000	3206145982	1915	1915	1915	1915	0
151	20241008	161900	3206145982	1915	1915	1915	1915	0
152	20241008	161800	3206145982	1915	1915	1915	1915	28566
153	20241008	161700	3206145982	1915	1915	1915	1915	0
154	20241008	161600	3206145982	1915	1915	1915	1915	0
155	20241008	161500	3206145982	1915	1915	1915	1915	0
156	20241008	161400	3206145982	1915	1915	1915	1915	0
157	20241008	161300	3206145982	1915	1915	1915	1915	0
158	20241008	161200	3206145982	1915	1915	1915	1915	0
159	20241008	161100	3206145982	1915	1915	1915	1915	0
160	20241008	161000	3206145982	1915	1915	1915	1915	0
161	20241008	160900	3206145982	1915	1915	1915	1915	0
162	20241008	160800	3206145982	1915	1915	1915	1915	0
163	20241008	160700	3206145982	1915	1915	1915	1915	0
164	20241008	160600	3206145982	1915	1915	1915	1915	0
165	20241008	160500	3206145982	1915	1915	1915	1915	0
166	20241008	160400	3206145982	1915	1915	1915	1915	0
167	20241008	160300	3206145982	1915	1915	1915	1915	0
168	20241008	160200	3206145982	1915	1915	1915	1915	0
169	20241008	160100	3206145982	1915	1915	1915	1915	0
170	20241008	160000	3206145982	1915	1915	1915	1915	0
171	20241008	155900	3206145982	1915	1915	1915	1915	0
172	20241008	155800	3206145982	1915	1915	1915	1915	0
173	20241008	155700	3206145982	1915	1915	1915	1915	0
174	20241008	155600	3206145982	1915	1915	1915	1915	0
175	20241008	155500	3206145982	1915	1915	1915	1915	0
176	20241008	155400	3206145982	1915	1915	1915	1915	0
177	20241008	155300	3206145982	1915	1915	1915	1915	0
178	20241008	155200	3206145982	1915	1915	1915	1915	0
179	20241008	155100	3206145982	1915	1915	1915	1915	0
180	20241008	155000	3206145982	1915	1915	1915	1915	0
181	20241008	154900	3206145982	1915	1915	1915	1915	0
182	20241008	154800	3206145982	1915	1915	1915	1915	28566
183	20241008	154700	3206145982	1915	1915	1915	1915	0
184	20241008	154600	3206145982	1915	1915	1915	1915	0
185	20241008	154500	3206145982	1915	1915	1915	1915	0
186	20241008	154400	3206145982	1915	1915	1915	1915	0
187	20241008	154300	3206145982	1915	1915	1915	1915	0
188	20241008	154200	3206145982	1915	1915	1915	1915	0
189	20241008	154100	3206145982	1915	1915	1915	1915	0
190	20241008	154000	3206145982	1915	1915	1915	1915	0
191	20241008	153900	3206145982	1915	1915	1915	1915	0
192	20241008	153800	3206145982	1915	1915	1915	1915	0
193	20241008	153700	3206145982	1915	1915	1915	1915	0
194	20241008	153600	3206145982	1915	1915	1915	1915	0
195	20241008	153500	3206145982	1915	1915	1915	1915	0
196	20241008	153400	3206145982	1915	1915	1915	1915	0
197	20241008	153300	3206145982	1915	1915	1915	1915	0
198	20241008	153200	3206145982	1915	1915	1915	1915	0
199	20241008	153100	3206145982	1915	1915	1915	1915	0
200	20241008	153000	3206145982	1915	1915	1915	1915	28566
201	20241008	152900	3151442092	1918	1918	1918	1918	0
202	20241008	152800	3151442092	1918	1918	1918	1918	0
203	20241008	152700	3151442092	1918	1918	1918	1918	0
204	20241008	152600	3151442092	1918	1918	1918	1918	0
205	20241008	152500	3151442092	1918	1918	1918	1918	0
206	20241008	152400	3151442092	1918	1918	1918	1918	0
207	20241008	152300	3151442092	1918	1918	1918	1918	0
208	20241008	152200	3151442092	1918	1918	1918	1918	0
209	20241008	152100	3151442092	1918	1918	1918	1918	0
210	20241008	152000	3151442092	1918	1918	1918	1918	0
211	20241008	151900	3151442092	1918	1917	1918	1916	6737
212	20241008	151800	3138527121	1916	1916	1916	1916	2476
213	20241008	151700	3133783105	1916	1916	1916	1915	3931
214	20241008	151600	3126251511	1915	1916	1916	1915	730
215	20241008	151500	3124853322	1916	1915	1916	1914	7173
216	20241008	151400	3111116689	1914	1915	1915	1914	11653
217	20241008	151300	3088802599	1916	1915	1916	1915	311
218	20241008	151200	3088207023	1915	1916	1916	1915	622
219	20241008	151100	3087015322	1916	1915	1916	1915	1166
220	20241008	151000	3084782427	1915	1915	1916	1914	12041
221	20241008	150900	3061724267	1915	1915	1915	1915	4458
222	20241008	150800	3053187197	1916	1916	1916	1915	9088
223	20241008	150700	3035783659	1916	1916	1916	1916	12
224	20241008	150600	3035760667	1916	1916	1916	1915	1121
225	20241008	150500	3033613831	1916	1918	1918	1916	10384
226	20241008	150400	3013715944	1917	1918	1918	1917	6007
227	20241008	150300	3002200013	1918	1917	1918	1917	4842
228	20241008	150200	2992917795	1917	1917	1917	1916	2227
229	20241008	150100	2988648651	1917	1917	1918	1917	3742
230	20241008	150000	2981475233	1917	1917	1917	1916	10106
231	20241008	145900	2962111062	1917	1918	1918	1916	3929
232	20241008	145800	2954579931	1918	1918	1918	1917	3020
233	20241008	145700	2948789612	1918	1917	1918	1917	7467
234	20241008	145600	2934475361	1917	1917	1917	1916	3884
235	20241008	145500	2927032733	1917	1916	1917	1916	6971
236	20241008	145400	2913671811	1916	1915	1916	1915	4190
237	20241008	145300	2905647070	1915	1916	1916	1915	4260
238	20241008	145200	2897488388	1916	1916	1916	1916	1221
239	20241008	145100	2895148952	1916	1916	1916	1915	2371
240	20241008	145000	2890607207	1916	1916	1916	1916	1380
241	20241008	144900	2887963127	1916	1916	1916	1915	918
242	20241008	144800	2886204359	1916	1916	1916	1916	2005
243	20241008	144700	2882362779	1916	1915	1916	1915	2386
244	20241008	144600	2877792094	1915	1915	1916	1915	11495
245	20241008	144500	2855779168	1915	1915	1915	1914	1760
246	20241008	144400	2852409551	1915	1916	1916	1915	21920
247	20241008	144300	2810431969	1916	1915	1916	1915	1253
248	20241008	144200	2808032062	1915	1915	1915	1914	2057
249	20241008	144100	2804092932	1915	1915	1915	1915	793
250	20241008	144000	2802574337	1915	1915	1915	1914	2878
251	20241008	143900	2797064448	1915	1916	1916	1914	4783
252	20241008	143800	2787906912	1916	1915	1916	1915	2289
253	20241008	143700	2783522984	1915	1915	1915	1915	2417
254	20241008	143600	2778894429	1915	1915	1915	1913	840
255	20241008	143500	2777285831	1913	1913	1915	1913	157
256	20241008	143400	2776985356	1912	1914	1914	1912	55586
257	20241008	143300	2670700621	1915	1915	1915	1914	138
258	20241008	143200	2670436361	1915	1914	1915	1914	287
259	20241008	143100	2669887041	1914	1913	1914	1913	3512
260	20241008	143000	2663165084	1914	1914	1914	1914	95
261	20241008	142900	2662983254	1914	1914	1914	1912	6169
262	20241008	142800	2651187152	1914	1912	1914	1912	8347
263	20241008	142700	2635225068	1915	1915	1915	1913	56317
264	20241008	142600	2527462516	1916	1916	1916	1915	257
265	20241008	142500	2526970273	1916	1916	1916	1916	4064
266	20241008	142400	2519183649	1916	1916	1916	1916	257
267	20241008	142300	2518691237	1915	1916	1916	1915	4667
268	20241008	142200	2509753869	1916	1917	1917	1916	1869
269	20241008	142100	2506172802	1917	1917	1917	1916	473
270	20241008	142000	2505266461	1917	1917	1917	1916	1321
271	20241008	141900	2502734124	1918	1918	1918	1918	63
272	20241008	141800	2502613290	1918	1917	1918	1917	2210
273	20241008	141700	2498376646	1917	1916	1917	1916	2150
274	20241008	141600	2494257183	1916	1916	1916	1916	229
275	20241008	141500	2493818419	1916	1915	1916	1915	1615
276	20241008	141400	2490725631	1915	1915	1915	1914	4964
277	20241008	141300	2481224268	1915	1916	1916	1915	1945
278	20241008	141200	2477499530	1916	1916	1916	1916	622
279	20241008	141100	2476307778	1916	1915	1916	1915	1657
280	20241008	141000	2473134547	1915	1916	1916	1915	116
281	20241008	140900	2472912326	1916	1916	1916	1916	65
282	20241008	140800	2472787786	1916	1916	1916	1916	1123
283	20241008	140700	2470636118	1916	1916	1916	1916	227
284	20241008	140600	2470201186	1916	1917	1917	1915	5577
285	20241008	140500	2459519928	1917	1917	1917	1917	64
286	20241008	140400	2459397240	1917	1917	1917	1915	2586
287	20241008	140300	2454444283	1917	1917	1917	1917	63
288	20241008	140200	2454323512	1916	1916	1916	1916	637
289	20241008	140100	2453103020	1916	1916	1916	1916	64
290	20241008	140000	2452980396	1914	1916	1916	1914	4108
291	20241008	135900	2445113247	1917	1916	1917	1916	133
292	20241008	135800	2444858355	1917	1917	1917	1917	75
293	20241008	135700	2444714580	1916	1917	1917	1916	167
294	20241008	135600	2444394545	1917	1917	1917	1916	3015
295	20241008	135500	2438617692	1917	1918	1918	1917	1767
296	20241008	135400	2435230290	1918	1918	1918	1918	71
297	20241008	135300	2435094112	1918	1918	1918	1918	63
298	20241008	135200	2434973278	1918	1918	1918	1918	173
299	20241008	135100	2434641464	1918	1918	1918	1918	108
300	20241008	135000	2434434320	1918	1918	1918	1918	120
301	20241008	134900	2434204160	1918	1919	1919	1918	395
302	20241008	134800	2433446536	1918	1918	1918	1918	480
303	20241008	134700	2432525896	1918	1917	1918	1917	2066
304	20241008	134600	2428564292	1917	1917	1917	1917	63
305	20241008	134500	2428443521	1917	1917	1917	1916	248
306	20241008	134400	2427968117	1917	1918	1918	1917	107
307	20241008	134300	2427762934	1917	1916	1917	1916	58
308	20241008	134200	2427651768	1917	1917	1917	1916	2571
309	20241008	134100	2422725161	1917	1918	1918	1917	156
310	20241008	134000	2422425996	1918	1918	1918	1917	289
311	20241008	133900	2421871820	1917	1918	1918	1917	135
312	20241008	133800	2421612895	1918	1918	1918	1916	65
313	20241008	133700	2421488227	1918	1919	1919	1918	790
314	20241008	133600	2419972844	1919	1919	1919	1919	75
315	20241008	133500	2419828919	1919	1917	1919	1916	3556
316	20241008	133400	2413011290	1917	1916	1917	1916	24869
317	20241008	133300	2365362052	1916	1914	1916	1914	5046
318	20241008	133200	2355699423	1915	1915	1915	1914	1243
319	20241008	133100	2353319450	1915	1915	1915	1915	822
320	20241008	133000	2351745320	1915	1915	1916	1913	3139
321	20241008	132900	2345739096	1913	1917	1917	1913	18052
322	20241008	132800	2311182603	1917	1917	1917	1917	371
323	20241008	132700	2310471396	1917	1917	1917	1917	790
324	20241008	132600	2308956966	1918	1918	1918	1918	118
325	20241008	132500	2308730642	1918	1918	1918	1918	155
326	20241008	132400	2308433352	1919	1918	1919	1917	1016
327	20241008	132300	2306485663	1918	1917	1918	1917	186
328	20241008	132200	2306128936	1917	1915	1917	1915	3681
329	20241008	132100	2299076375	1915	1914	1915	1914	568
330	20241008	132000	2297989160	1912	1914	1914	1912	12216
331	20241008	131900	2274630896	1914	1913	1914	1913	850
332	20241008	131800	2273004775	1913	1913	1914	1913	2775
333	20241008	131700	2267696126	1914	1914	1914	1914	64
334	20241008	131600	2267573630	1913	1914	1914	1913	589
335	20241008	131500	2266446740	1914	1913	1914	1912	2727
336	20241008	131400	2261230519	1914	1914	1914	1914	5276
337	20241008	131300	2251132255	1915	1915	1915	1914	2385
338	20241008	131200	2246567130	1914	1915	1915	1914	1930
339	20241008	131100	2242871280	1914	1915	1915	1914	589
340	20241008	131000	2241743845	1915	1915	1915	1915	134
341	20241008	130900	2241487235	1915	1915	1915	1914	1437
342	20241008	130800	2238735980	1914	1915	1915	1914	3473
343	20241008	130700	2232088585	1915	1915	1915	1914	647
344	20241008	130600	2230849895	1915	1915	1915	1915	97
345	20241008	130500	2230664140	1915	1915	1915	1915	2177
346	20241008	130400	2226495185	1915	1916	1916	1915	8620
347	20241008	130300	2209987430	1916	1916	1916	1916	2736
348	20241008	130200	2204745254	1916	1916	1916	1916	331
349	20241008	130100	2204111058	1914	1915	1915	1914	1771
350	20241008	130000	2200720279	1914	1912	1914	1912	3606
351	20241008	125900	2193820595	1913	1912	1913	1912	3824
352	20241008	125800	2186508145	1911	1914	1914	1911	35861
353	20241008	125700	2117942317	1914	1913	1914	1913	92
354	20241008	125600	2117766245	1914	1914	1914	1913	721
355	20241008	125500	2116386691	1914	1914	1914	1913	402
356	20241008	125400	2115617523	1914	1914	1914	1914	277
357	20241008	125300	2115087345	1914	1914	1914	1913	6185
358	20241008	125200	2103254727	1914	1914	1914	1914	250
359	20241008	125100	2102776227	1914	1914	1914	1913	1386
360	20241008	125000	2100124473	1914	1914	1914	1913	11843
361	20241008	124900	2077463949	1915	1914	1915	1914	2362
362	20241008	124800	2072942861	1914	1914	1914	1913	2323
363	20241008	124700	2068498839	1914	1914	1914	1913	1395
364	20241008	124600	2065829809	1914	1914	1914	1914	117
365	20241008	124500	2065605871	1914	1914	1914	1913	506
366	20241008	124400	2064637767	1912	1914	1915	1912	16999
367	20241008	124300	2032125483	1914	1914	1914	1913	2266
368	20241008	124200	2027788361	1913	1914	1914	1913	2827
369	20241008	124100	2022380033	1914	1914	1914	1914	199
370	20241008	124000	2021999147	1914	1914	1914	1914	73
371	20241008	123900	2021859425	1913	1914	1915	1913	9894
372	20241008	123800	2002929345	1915	1915	1915	1914	80
373	20241008	123700	2002776146	1915	1915	1915	1913	291
374	20241008	123600	2002219333	1914	1915	1915	1913	1261
375	20241008	123500	1999805721	1914	1915	1915	1914	1578
376	20241008	123400	1996785365	1915	1915	1915	1914	148
377	20241008	123300	1996501961	1914	1916	1916	1914	2752
378	20241008	123200	1991233446	1916	1915	1916	1915	69
379	20241008	123100	1991101248	1915	1915	1915	1915	67
380	20241008	123000	1990972943	1915	1915	1915	1915	2660
381	20241008	122900	1985879043	1915	1915	1915	1914	1355
382	20241008	122800	1983284611	1914	1914	1914	1914	2055
383	20241008	122700	1979351341	1914	1914	1914	1913	1215
384	20241008	122600	1977026910	1913	1914	1914	1913	298
385	20241008	122500	1976456773	1913	1913	1914	1913	4450
386	20241008	122400	1967943696	1914	1913	1914	1913	2230
387	20241008	122300	1963677476	1914	1914	1914	1914	235
388	20241008	122200	1963227686	1914	1913	1914	1913	581
389	20241008	122100	1962116029	1913	1915	1915	1913	8610
390	20241008	122000	1945644636	1914	1916	1916	1914	4257
391	20241008	121900	1937494012	1916	1915	1916	1915	285
392	20241008	121800	1936948172	1916	1916	1916	1915	1902
393	20241008	121700	1933305540	1916	1916	1916	1916	375
394	20241008	121600	1932587040	1916	1916	1916	1916	189
395	20241008	121500	1932224916	1916	1915	1916	1915	275
396	20241008	121400	1931698223	1915	1915	1915	1915	176
397	20241008	121300	1931361183	1915	1916	1916	1915	854
398	20241008	121200	1929725565	1916	1916	1916	1916	68
399	20241008	121100	1929595277	1916	1915	1916	1915	4106
400	20241008	121000	1921732212	1915	1916	1916	1915	970
401	20241008	120900	1919873712	1917	1917	1917	1916	127
402	20241008	120800	1919630254	1917	1917	1917	1916	5257
403	20241008	120700	1909552848	1916	1917	1917	1916	166
404	20241008	120600	1909234627	1917	1915	1917	1915	456
405	20241008	120500	1908360728	1916	1915	1916	1915	1548
406	20241008	120400	1905396305	1916	1916	1916	1915	1700
407	20241008	120300	1902139575	1916	1916	1916	1916	897
408	20241008	120200	1900420923	1916	1915	1916	1915	176
409	20241008	120100	1900083709	1916	1915	1916	1913	10290
410	20241008	120000	1880394149	1916	1915	1916	1914	3274
411	20241008	115900	1874126119	1915	1915	1916	1915	2039
412	20241008	115800	1870221301	1916	1916	1916	1916	137
413	20241008	115700	1869958809	1915	1916	1916	1915	1196
414	20241008	115600	1867667715	1916	1914	1916	1914	3962
415	20241008	115500	1860082918	1916	1917	1917	1915	10210
416	20241008	115400	1840529152	1917	1917	1917	1916	395
417	20241008	115300	1839771995	1917	1917	1917	1917	458
418	20241008	115200	1838894009	1917	1917	1917	1917	134
419	20241008	115100	1838637131	1917	1917	1917	1915	11347
420	20241008	115000	1816900742	1917	1916	1917	1916	409
421	20241008	114900	1816116902	1916	1916	1917	1916	85
422	20241008	114800	1815954030	1917	1916	1917	1916	6114
423	20241008	114700	1804239594	1916	1916	1917	1916	150
424	20241008	114600	1803952106	1917	1917	1917	1916	724
425	20241008	114500	1802564698	1917	1917	1917	1917	149
426	20241008	114400	1802279065	1918	1918	1918	1916	120
427	20241008	114300	1802049058	1917	1918	1918	1916	5071
428	20241008	114200	1792332308	1917	1917	1919	1917	744
429	20241008	114100	1790905856	1917	1918	1919	1917	4951
430	20241008	114000	1781411577	1918	1918	1918	1918	4
431	20241008	113900	1781403905	1918	1917	1918	1917	40
432	20241008	113800	1781327210	1917	1916	1917	1916	2086
433	20241008	113700	1777328350	1917	1917	1917	1917	248
434	20241008	113600	1776852934	1917	1916	1917	1915	708
435	20241008	113500	1775496614	1915	1916	1916	1915	2156
436	20241008	113400	1771365748	1916	1916	1917	1916	1050
437	20241008	113300	1769353015	1917	1917	1918	1916	2863
438	20241008	113200	1763867397	1918	1919	1920	1917	29401
439	20241008	113100	1707496875	1919	1919	1919	1918	2497
440	20241008	113000	1702707553	1919	1920	1920	1919	3897
441	20241008	112900	1695228209	1919	1922	1922	1919	1340
442	20241008	112800	1692655289	1922	1920	1922	1920	38
443	20241008	112700	1692582324	1920	1920	1920	1920	262
444	20241008	112600	1692079284	1919	1920	1920	1919	3514
445	20241008	112500	1685335904	1920	1919	1920	1918	163
446	20241008	112400	1685023106	1918	1919	1919	1918	212
447	20241008	112300	1684616463	1919	1920	1920	1919	1892
448	20241008	112200	1680985706	1920	1920	1920	1920	68
449	20241008	112100	1680855146	1920	1920	1920	1920	2
450	20241008	112000	1680851306	1920	1918	1920	1918	249
451	20241008	111900	1680373687	1918	1918	1918	1917	82
452	20241008	111800	1680216413	1918	1917	1918	1917	270
453	20241008	111700	1679698622	1917	1918	1918	1916	1408
454	20241008	111600	1676999495	1917	1918	1918	1916	5055
455	20241008	111500	1667313976	1917	1921	1921	1917	7914
456	20241008	111400	1652130120	1921	1922	1922	1920	2220
457	20241008	111300	1647866132	1922	1922	1922	1920	758
458	20241008	111200	1646409687	1922	1922	1922	1920	47
459	20241008	111100	1646319355	1922	1922	1922	1920	2256
460	20241008	111000	1641987550	1922	1920	1922	1920	919
461	20241008	110900	1640222985	1920	1919	1920	1919	211
462	20241008	110800	1639817965	1920	1920	1920	1920	305
463	20241008	110700	1639232365	1920	1919	1920	1919	772
464	20241008	110600	1637750895	1919	1919	1919	1919	888
465	20241008	110500	1636046823	1920	1918	1920	1918	1980
466	20241008	110400	1632249171	1918	1917	1918	1917	665
467	20241008	110300	1630974101	1918	1918	1918	1917	1460
468	20241008	110200	1628174269	1918	1918	1918	1917	1293
469	20241008	110100	1625694298	1919	1919	1920	1918	661
470	20241008	110000	1624425938	1919	1920	1920	1919	539
471	20241008	105900	1623391460	1919	1921	1921	1919	1538
472	20241008	105800	1620439471	1921	1920	1921	1919	2685
473	20241008	105700	1615285034	1920	1921	1921	1920	685
474	20241008	105600	1613969156	1921	1921	1921	1921	778
475	20241008	105500	1612474618	1922	1923	1923	1922	943
476	20241008	105400	1610662167	1923	1923	1923	1923	713
477	20241008	105300	1609291068	1923	1922	1924	1922	49
478	20241008	105200	1609196844	1922	1922	1922	1922	426
479	20241008	105100	1608378072	1922	1921	1922	1920	4186
480	20241008	105000	1600333686	1922	1920	1922	1920	373
481	20241008	104900	1599617194	1921	1921	1921	1920	390
482	20241008	104800	1598868011	1920	1921	1921	1920	483
483	20241008	104700	1597940528	1920	1918	1920	1918	3131
484	20241008	104600	1591933932	1919	1919	1919	1918	1165
485	20241008	104500	1589699297	1919	1920	1920	1919	1311
486	20241008	104400	1587183465	1919	1920	1920	1919	585
487	20241008	104300	1586060348	1920	1921	1921	1920	2155
488	20241008	104200	1581922348	1920	1920	1920	1920	0
489	20241008	104100	1581922348	1920	1920	1921	1920	2272
490	20241008	104000	1577560106	1921	1921	1921	1921	313
491	20241008	103900	1576958833	1921	1921	1921	1921	973
492	20241008	103800	1575089700	1922	1920	1922	1920	4809
493	20241008	103700	1565852703	1922	1920	1922	1919	3212
494	20241008	103600	1559687382	1922	1920	1922	1919	189
495	20241008	103500	1559324579	1920	1922	1922	1920	11309
496	20241008	103400	1537602670	1923	1923	1923	1922	4025
497	20241008	103300	1529863514	1924	1925	1925	1924	1099
498	20241008	103200	1527748986	1925	1926	1926	1925	1555
499	20241008	103100	1524755609	1926	1925	1926	1925	243
500	20241008	103000	1524287832	1925	1924	1926	1924	2150
501	20241008	102900	1520150058	1924	1924	1924	1923	4030
502	20241008	102800	1512398338	1924	1924	1924	1923	339
503	20241008	102700	1511746137	1924	1923	1924	1923	1129
504	20241008	102600	1509574947	1923	1923	1924	1921	10711
505	20241008	102500	1488986064	1924	1923	1924	1923	738
506	20241008	102400	1487566183	1924	1925	1926	1924	6772
507	20241008	102300	1474534394	1925	1924	1925	1924	3229
508	20241008	102200	1468321796	1924	1925	1925	1923	11578
509	20241008	102100	1446047934	1924	1925	1925	1924	1821
510	20241008	102000	1442543109	1925	1925	1925	1925	783
511	20241008	101900	1441035834	1926	1926	1926	1924	14311
512	20241008	101800	1413487221	1926	1926	1926	1925	742
513	20241008	101700	1412058180	1927	1927	1927	1927	113
514	20241008	101600	1411840429	1927	1928	1928	1927	1698
515	20241008	101500	1408568381	1928	1929	1929	1926	5977
516	20241008	101400	1397054129	1929	1930	1930	1929	11
517	20241008	101300	1397032909	1930	1929	1930	1928	2696
518	20241008	101200	1391832116	1928	1929	1929	1927	5276
519	20241008	101100	1381660836	1929	1928	1929	1928	3937
520	20241008	101000	1374070010	1928	1927	1928	1927	128
521	20241008	100900	1373823236	1928	1928	1928	1928	179
522	20241008	100800	1373478124	1928	1928	1928	1927	183
523	20241008	100700	1373125470	1928	1928	1928	1928	812
524	20241008	100600	1371559934	1928	1927	1928	1927	10
525	20241008	100500	1371540660	1926	1929	1929	1926	12005
526	20241008	100400	1348392335	1930	1930	1930	1929	2348
527	20241008	100300	1343861796	1930	1929	1930	1929	1786
528	20241008	100200	1340416122	1930	1930	1930	1930	309
529	20241008	100100	1339819752	1930	1931	1931	1930	431
530	20241008	100000	1338987917	1931	1932	1932	1931	771
531	20241008	095900	1337499096	1932	1931	1932	1931	521
532	20241008	095800	1336492774	1931	1932	1932	1931	272
533	20241008	095700	1335967432	1933	1933	1933	1933	505
534	20241008	095600	1334991267	1933	1932	1933	1931	6493
535	20241008	095500	1322448644	1933	1933	1933	1933	2911
536	20241008	095400	1316821681	1933	1932	1933	1931	4063
537	20241008	095300	1308972310	1931	1934	1934	1930	2108
538	20241008	095200	1304897481	1933	1933	1934	1932	3019
539	20241008	095100	1299061906	1933	1926	1933	1926	7170
540	20241008	095000	1285218775	1926	1925	1926	1925	2884
541	20241008	094900	1279665558	1925	1925	1925	1924	1128
542	20241008	094800	1277494442	1925	1925	1925	1924	436
543	20241008	094700	1276655572	1924	1925	1925	1924	972
544	20241008	094600	1274784573	1925	1924	1925	1923	3897
545	20241008	094500	1267286460	1923	1924	1924	1923	6431
546	20241008	094400	1254919632	1923	1923	1924	1923	92
547	20241008	094300	1254742638	1923	1925	1925	1923	2281
548	20241008	094200	1250353953	1925	1924	1927	1924	5209
549	20241008	094100	1240321824	1927	1924	1927	1924	20970
550	20241008	094000	1199975226	1924	1924	1924	1923	5324
551	20241008	093900	1189733750	1923	1921	1924	1921	16561
552	20241008	093800	1157919010	1921	1923	1923	1920	17733
553	20241008	093700	1123850261	1923	1924	1924	1922	7660
554	20241008	093600	1109117411	1924	1924	1925	1923	2136
555	20241008	093500	1105007845	1924	1924	1925	1923	1295
556	20241008	093400	1102516258	1924	1923	1924	1923	451
557	20241008	093300	1101648689	1923	1924	1924	1922	3467
558	20241008	093200	1094983273	1924	1921	1925	1920	10854
559	20241008	093100	1074130326	1920	1919	1921	1919	23923
560	20241008	093000	1028176971	1918	1915	1920	1915	5121
561	20241008	092900	1018366439	1915	1916	1916	1912	50179
562	20241008	092800	922329868	1918	1919	1919	1915	42426
563	20241008	092700	841032902	1918	1920	1920	1918	4699
564	20241008	092600	832017496	1920	1920	1920	1918	1441
565	20241008	092500	829251779	1920	1921	1921	1918	8715
566	20241008	092400	812523907	1921	1920	1921	1920	6915
567	20241008	092300	799246790	1920	1921	1921	1919	5236
568	20241008	092200	789193565	1921	1921	1921	1916	35330
569	20241008	092100	721415993	1921	1927	1928	1920	37032
570	20241008	092000	650232093	1928	1930	1931	1927	12020
571	20241008	091900	627049983	1930	1932	1932	1930	14716
572	20241008	091800	598636150	1931	1933	1933	1931	13126
573	20241008	091700	573284652	1933	1933	1934	1932	580
574	20241008	091600	572163558	1933	1934	1934	1930	70613
575	20241008	091500	435842200	1935	1935	1936	1935	309
576	20241008	091400	435244284	1935	1938	1938	1935	436
577	20241008	091300	434399472	1939	1934	1941	1934	27128
578	20241008	091200	381872738	1934	1936	1937	1933	15962
579	20241008	091100	350990434	1937	1935	1937	1935	3484
580	20241008	091000	344244583	1936	1932	1936	1932	18577
581	20241008	090900	308335028	1931	1937	1937	1931	14176
582	20241008	090800	280930629	1937	1937	1938	1933	8285
583	20241008	090700	264903558	1937	1937	1938	1935	19684
584	20241008	090600	226770616	1938	1937	1938	1936	7007
585	20241008	090500	213204589	1937	1936	1937	1936	1085
586	20241008	090400	211103690	1936	1932	1936	1931	7816
587	20241008	090300	195995102	1932	1931	1932	1930	14059
588	20241008	090200	168847352	1932	1938	1939	1932	12249
589	20241008	090100	145135209	1938	1942	1943	1935	3749
590	20241008	090000	137869608	1943	1935	1943	1935	63349