KissMeData/006050/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184700	2975220092	1955	1955	1955	1955	43021
3	20241028	184600	2975220092	1955	1955	1955	1955	0
4	20241028	184500	2975220092	1955	1955	1955	1955	0
5	20241028	184400	2975220092	1955	1955	1955	1955	0
6	20241028	184300	2975220092	1955	1955	1955	1955	0
7	20241028	184200	2975220092	1955	1955	1955	1955	0
8	20241028	184100	2975220092	1955	1955	1955	1955	0
9	20241028	184000	2975220092	1955	1955	1955	1955	0
10	20241028	183900	2975220092	1955	1955	1955	1955	0
11	20241028	183800	2975220092	1955	1955	1955	1955	0
12	20241028	183700	2975220092	1955	1955	1955	1955	0
13	20241028	183600	2975220092	1955	1955	1955	1955	0
14	20241028	183500	2975220092	1955	1955	1955	1955	0
15	20241028	183400	2975220092	1955	1955	1955	1955	0
16	20241028	183300	2975220092	1955	1955	1955	1955	0
17	20241028	183200	2975220092	1955	1955	1955	1955	0
18	20241028	183100	2975220092	1955	1955	1955	1955	0
19	20241028	183000	2975220092	1955	1955	1955	1955	0
20	20241028	182900	2975220092	1955	1955	1955	1955	0
21	20241028	182800	2975220092	1955	1955	1955	1955	0
22	20241028	182700	2975220092	1955	1955	1955	1955	0
23	20241028	182600	2975220092	1955	1955	1955	1955	0
24	20241028	182500	2975220092	1955	1955	1955	1955	0
25	20241028	182400	2975220092	1955	1955	1955	1955	0
26	20241028	182300	2975220092	1955	1955	1955	1955	0
27	20241028	182200	2975220092	1955	1955	1955	1955	0
28	20241028	182100	2975220092	1955	1955	1955	1955	0
29	20241028	182000	2975220092	1955	1955	1955	1955	0
30	20241028	181900	2975220092	1955	1955	1955	1955	0
31	20241028	181800	2975220092	1955	1955	1955	1955	0
32	20241028	181700	2975220092	1955	1955	1955	1955	43021
33	20241028	181600	2975220092	1955	1955	1955	1955	0
34	20241028	181500	2975220092	1955	1955	1955	1955	0
35	20241028	181400	2975220092	1955	1955	1955	1955	0
36	20241028	181300	2975220092	1955	1955	1955	1955	0
37	20241028	181200	2975220092	1955	1955	1955	1955	0
38	20241028	181100	2975220092	1955	1955	1955	1955	0
39	20241028	181000	2975220092	1955	1955	1955	1955	0
40	20241028	180900	2975220092	1955	1955	1955	1955	0
41	20241028	180800	2975220092	1955	1955	1955	1955	0
42	20241028	180700	2975220092	1955	1955	1955	1955	0
43	20241028	180600	2975220092	1955	1955	1955	1955	0
44	20241028	180500	2975220092	1955	1955	1955	1955	0
45	20241028	180400	2975220092	1955	1955	1955	1955	0
46	20241028	180300	2975220092	1955	1955	1955	1955	0
47	20241028	180200	2975220092	1955	1955	1955	1955	0
48	20241028	180100	2975220092	1955	1955	1955	1955	0
49	20241028	180000	2975220092	1955	1955	1955	1955	0
50	20241028	175900	2975220092	1955	1955	1955	1955	0
51	20241028	175800	2975220092	1955	1955	1955	1955	0
52	20241028	175700	2975220092	1955	1955	1955	1955	0
53	20241028	175600	2975220092	1955	1955	1955	1955	0
54	20241028	175500	2975220092	1955	1955	1955	1955	0
55	20241028	175400	2975220092	1955	1955	1955	1955	0
56	20241028	175300	2975220092	1955	1955	1955	1955	0
57	20241028	175200	2975220092	1955	1955	1955	1955	0
58	20241028	175100	2975220092	1955	1955	1955	1955	0
59	20241028	175000	2975220092	1955	1955	1955	1955	0
60	20241028	174900	2975220092	1955	1955	1955	1955	0
61	20241028	174800	2975220092	1955	1955	1955	1955	0
62	20241028	174700	2975220092	1955	1955	1955	1955	43021
63	20241028	174600	2975220092	1955	1955	1955	1955	0
64	20241028	174500	2975220092	1955	1955	1955	1955	0
65	20241028	174400	2975220092	1955	1955	1955	1955	0
66	20241028	174300	2975220092	1955	1955	1955	1955	0
67	20241028	174200	2975220092	1955	1955	1955	1955	0
68	20241028	174100	2975220092	1955	1955	1955	1955	0
69	20241028	174000	2975220092	1955	1955	1955	1955	0
70	20241028	173900	2975220092	1955	1955	1955	1955	0
71	20241028	173800	2975220092	1955	1955	1955	1955	0
72	20241028	173700	2975220092	1955	1955	1955	1955	0
73	20241028	173600	2975220092	1955	1955	1955	1955	0
74	20241028	173500	2975220092	1955	1955	1955	1955	0
75	20241028	173400	2975220092	1955	1955	1955	1955	0
76	20241028	173300	2975220092	1955	1955	1955	1955	0
77	20241028	173200	2975220092	1955	1955	1955	1955	0
78	20241028	173100	2975220092	1955	1955	1955	1955	0
79	20241028	173000	2975220092	1955	1955	1955	1955	0
80	20241028	172900	2975220092	1955	1955	1955	1955	0
81	20241028	172800	2975220092	1955	1955	1955	1955	0
82	20241028	172700	2975220092	1955	1955	1955	1955	0
83	20241028	172600	2975220092	1955	1955	1955	1955	0
84	20241028	172500	2975220092	1955	1955	1955	1955	0
85	20241028	172400	2975220092	1955	1955	1955	1955	0
86	20241028	172300	2975220092	1955	1955	1955	1955	0
87	20241028	172200	2975220092	1955	1955	1955	1955	0
88	20241028	172100	2975220092	1955	1955	1955	1955	0
89	20241028	172000	2975220092	1955	1955	1955	1955	0
90	20241028	171900	2975220092	1955	1955	1955	1955	0
91	20241028	171800	2975220092	1955	1955	1955	1955	0
92	20241028	171700	2975220092	1955	1955	1955	1955	43021
93	20241028	171600	2975220092	1955	1955	1955	1955	0
94	20241028	171500	2975220092	1955	1955	1955	1955	0
95	20241028	171400	2975220092	1955	1955	1955	1955	0
96	20241028	171300	2975220092	1955	1955	1955	1955	0
97	20241028	171200	2975220092	1955	1955	1955	1955	0
98	20241028	171100	2975220092	1955	1955	1955	1955	0
99	20241028	171000	2975220092	1955	1955	1955	1955	0
100	20241028	170900	2975220092	1955	1955	1955	1955	0
101	20241028	170800	2975220092	1955	1955	1955	1955	0
102	20241028	170700	2975220092	1955	1955	1955	1955	0
103	20241028	170600	2975220092	1955	1955	1955	1955	0
104	20241028	170500	2975220092	1955	1955	1955	1955	0
105	20241028	170400	2975220092	1955	1955	1955	1955	0
106	20241028	170300	2975220092	1955	1955	1955	1955	0
107	20241028	170200	2975220092	1955	1955	1955	1955	0
108	20241028	170100	2975220092	1955	1955	1955	1955	0
109	20241028	170000	2975220092	1955	1955	1955	1955	0
110	20241028	165900	2975220092	1955	1955	1955	1955	0
111	20241028	165800	2975220092	1955	1955	1955	1955	0
112	20241028	165700	2975220092	1955	1955	1955	1955	0
113	20241028	165600	2975220092	1955	1955	1955	1955	0
114	20241028	165500	2975220092	1955	1955	1955	1955	0
115	20241028	165400	2975220092	1955	1955	1955	1955	0
116	20241028	165300	2975220092	1955	1955	1955	1955	0
117	20241028	165200	2975220092	1955	1955	1955	1955	0
118	20241028	165100	2975220092	1955	1955	1955	1955	0
119	20241028	165000	2975220092	1955	1955	1955	1955	0
120	20241028	164900	2975220092	1955	1955	1955	1955	0
121	20241028	164800	2975220092	1955	1955	1955	1955	0
122	20241028	164700	2975220092	1955	1955	1955	1955	43021
123	20241028	164600	2975220092	1955	1955	1955	1955	0
124	20241028	164500	2975220092	1955	1955	1955	1955	0
125	20241028	164400	2975220092	1955	1955	1955	1955	0
126	20241028	164300	2975220092	1955	1955	1955	1955	0
127	20241028	164200	2975220092	1955	1955	1955	1955	0
128	20241028	164100	2975220092	1955	1955	1955	1955	0
129	20241028	164000	2975220092	1955	1955	1955	1955	0
130	20241028	163900	2975220092	1955	1955	1955	1955	0
131	20241028	163800	2975220092	1955	1955	1955	1955	0
132	20241028	163700	2975220092	1955	1955	1955	1955	0
133	20241028	163600	2975220092	1955	1955	1955	1955	0
134	20241028	163500	2975220092	1955	1955	1955	1955	0
135	20241028	163400	2975220092	1955	1955	1955	1955	0
136	20241028	163300	2975220092	1955	1955	1955	1955	0
137	20241028	163200	2975220092	1955	1955	1955	1955	0
138	20241028	163100	2975220092	1955	1955	1955	1955	0
139	20241028	163000	2975220092	1955	1955	1955	1955	0
140	20241028	162900	2975220092	1955	1955	1955	1955	0
141	20241028	162800	2975220092	1955	1955	1955	1955	0
142	20241028	162700	2975220092	1955	1955	1955	1955	0
143	20241028	162600	2975220092	1955	1955	1955	1955	0
144	20241028	162500	2975220092	1955	1955	1955	1955	0
145	20241028	162400	2975220092	1955	1955	1955	1955	0
146	20241028	162300	2975220092	1955	1955	1955	1955	0
147	20241028	162200	2975220092	1955	1955	1955	1955	0
148	20241028	162100	2975220092	1955	1955	1955	1955	0
149	20241028	162000	2975220092	1955	1955	1955	1955	0
150	20241028	161900	2975220092	1955	1955	1955	1955	0
151	20241028	161800	2975220092	1955	1955	1955	1955	0
152	20241028	161700	2975220092	1955	1955	1955	1955	43021
153	20241028	161600	2975220092	1955	1955	1955	1955	0
154	20241028	161500	2975220092	1955	1955	1955	1955	0
155	20241028	161400	2975220092	1955	1955	1955	1955	0
156	20241028	161300	2975220092	1955	1955	1955	1955	0
157	20241028	161200	2975220092	1955	1955	1955	1955	0
158	20241028	161100	2975220092	1955	1955	1955	1955	0
159	20241028	161000	2975220092	1955	1955	1955	1955	0
160	20241028	160900	2975220092	1955	1955	1955	1955	0
161	20241028	160800	2975220092	1955	1955	1955	1955	0
162	20241028	160700	2975220092	1955	1955	1955	1955	0
163	20241028	160600	2975220092	1955	1955	1955	1955	0
164	20241028	160500	2975220092	1955	1955	1955	1955	0
165	20241028	160400	2975220092	1955	1955	1955	1955	0
166	20241028	160300	2975220092	1955	1955	1955	1955	0
167	20241028	160200	2975220092	1955	1955	1955	1955	0
168	20241028	160100	2975220092	1955	1955	1955	1955	0
169	20241028	160000	2975220092	1955	1955	1955	1955	0
170	20241028	155900	2975220092	1955	1955	1955	1955	0
171	20241028	155800	2975220092	1955	1955	1955	1955	0
172	20241028	155700	2975220092	1955	1955	1955	1955	0
173	20241028	155600	2975220092	1955	1955	1955	1955	0
174	20241028	155500	2975220092	1955	1955	1955	1955	0
175	20241028	155400	2975220092	1955	1955	1955	1955	0
176	20241028	155300	2975220092	1955	1955	1955	1955	0
177	20241028	155200	2975220092	1955	1955	1955	1955	0
178	20241028	155100	2975220092	1955	1955	1955	1955	0
179	20241028	155000	2975220092	1955	1955	1955	1955	0
180	20241028	154900	2975220092	1955	1955	1955	1955	0
181	20241028	154800	2975220092	1955	1955	1955	1955	0
182	20241028	154700	2975220092	1955	1955	1955	1955	43021
183	20241028	154600	2975220092	1955	1955	1955	1955	0
184	20241028	154500	2975220092	1955	1955	1955	1955	0
185	20241028	154400	2975220092	1955	1955	1955	1955	0
186	20241028	154300	2975220092	1955	1955	1955	1955	0
187	20241028	154200	2975220092	1955	1955	1955	1955	0
188	20241028	154100	2975220092	1955	1955	1955	1955	0
189	20241028	154000	2975220092	1955	1955	1955	1955	0
190	20241028	153900	2975220092	1955	1955	1955	1955	0
191	20241028	153800	2975220092	1955	1955	1955	1955	0
192	20241028	153700	2975220092	1955	1955	1955	1955	0
193	20241028	153600	2975220092	1955	1955	1955	1955	0
194	20241028	153500	2975220092	1955	1955	1955	1955	0
195	20241028	153400	2975220092	1955	1955	1955	1955	0
196	20241028	153300	2975220092	1955	1955	1955	1955	0
197	20241028	153200	2975220092	1955	1955	1955	1955	0
198	20241028	153100	2975220092	1955	1955	1955	1955	0
199	20241028	153000	2975220092	1955	1955	1955	1955	43021
200	20241028	152900	2891114037	1957	1957	1957	1957	0
201	20241028	152800	2891114037	1957	1957	1957	1957	0
202	20241028	152700	2891114037	1957	1957	1957	1957	0
203	20241028	152600	2891114037	1957	1957	1957	1957	0
204	20241028	152500	2891114037	1957	1957	1957	1957	0
205	20241028	152400	2891114037	1957	1957	1957	1957	0
206	20241028	152300	2891114037	1957	1957	1957	1957	0
207	20241028	152200	2891114037	1957	1957	1957	1957	0
208	20241028	152100	2891114037	1957	1957	1957	1957	0
209	20241028	152000	2891114037	1957	1957	1957	1957	0
210	20241028	151900	2891114037	1957	1957	1960	1956	10716
211	20241028	151800	2870121606	1957	1958	1960	1957	3135
212	20241028	151700	2863985531	1957	1955	1957	1955	656
213	20241028	151600	2862702535	1955	1963	1963	1955	14445
214	20241028	151500	2834392226	1965	1966	1966	1963	2032
215	20241028	151400	2830401982	1966	1962	1966	1962	1893
216	20241028	151300	2826684428	1962	1963	1966	1961	8913
217	20241028	151200	2809192171	1964	1964	1966	1964	5492
218	20241028	151100	2798403442	1964	1967	1967	1963	4924
219	20241028	151000	2788721238	1966	1965	1967	1961	5973
220	20241028	150900	2776994794	1967	1968	1968	1965	9806
221	20241028	150800	2757701752	1967	1962	1967	1962	16728
222	20241028	150700	2724826375	1962	1963	1965	1962	10107
223	20241028	150600	2704989029	1963	1964	1964	1962	6652
224	20241028	150500	2691928429	1965	1963	1965	1961	18530
225	20241028	150400	2655528926	1960	1956	1960	1953	19715
226	20241028	150300	2616949497	1956	1954	1956	1954	51
227	20241028	150200	2616849743	1956	1956	1958	1956	1060
228	20241028	150100	2614775555	1956	1957	1958	1956	455
229	20241028	150000	2613885533	1958	1957	1958	1957	1703
230	20241028	145900	2610552760	1957	1953	1957	1953	149
231	20241028	145800	2610261455	1953	1957	1957	1953	1150
232	20241028	145700	2608014905	1957	1953	1957	1953	1124
233	20241028	145600	2605815437	1957	1953	1957	1953	115
234	20241028	145500	2605590803	1957	1953	1957	1953	315
235	20241028	145400	2604975230	1958	1958	1958	1958	0
236	20241028	145300	2604975230	1958	1958	1958	1958	0
237	20241028	145200	2604975230	1958	1953	1958	1953	14
238	20241028	145100	2604947833	1958	1958	1958	1958	55
239	20241028	145000	2604840143	1958	1958	1958	1958	5
240	20241028	144900	2604830353	1965	1962	1965	1952	1361
241	20241028	144800	2602161822	1966	1962	1966	1962	9038
242	20241028	144700	2584402549	1964	1964	1964	1963	2669
243	20241028	144600	2579163038	1963	1963	1963	1963	344
244	20241028	144500	2578487766	1964	1963	1964	1963	1671
245	20241028	144400	2575206100	1963	1959	1963	1959	3313
246	20241028	144300	2568711652	1959	1958	1959	1958	832
247	20241028	144200	2567081765	1958	1955	1958	1951	3183
248	20241028	144100	2560865234	1955	1955	1955	1955	0
249	20241028	144000	2560865234	1955	1957	1957	1950	3337
250	20241028	143900	2554352687	1959	1955	1959	1955	3702
251	20241028	143800	2547107995	1957	1953	1957	1953	282
252	20241028	143700	2546557169	1957	1957	1957	1957	1
253	20241028	143600	2546555212	1952	1957	1957	1952	2014
254	20241028	143500	2542623343	1953	1954	1954	1953	3554
255	20241028	143400	2535681318	1957	1954	1957	1954	1406
256	20241028	143300	2532930061	1957	1954	1957	1953	465
257	20241028	143200	2532021586	1954	1953	1954	1953	3249
258	20241028	143100	2525673138	1954	1952	1957	1952	473
259	20241028	143000	2524749724	1959	1959	1959	1959	39
260	20241028	142900	2524673323	1959	1952	1959	1952	723
261	20241028	142800	2523258842	1949	1960	1960	1949	2042
262	20241028	142700	2519274873	1960	1953	1960	1951	916
263	20241028	142600	2517486438	1951	1960	1963	1951	2089
264	20241028	142500	2513402892	1960	1960	1960	1960	200
265	20241028	142400	2513010892	1955	1963	1963	1955	50
266	20241028	142300	2512912830	1963	1955	1963	1947	15546
267	20241028	142200	2482520777	1955	1948	1955	1946	3664
268	20241028	142100	2475387465	1948	1955	1955	1947	2104
269	20241028	142000	2471288617	1955	1955	1955	1945	375
270	20241028	141900	2470555732	1955	1951	1955	1945	1257
271	20241028	141800	2468109116	1951	1958	1958	1951	7528
272	20241028	141700	2453391438	1958	1965	1965	1958	140
273	20241028	141600	2453117038	1966	1957	1966	1957	1080
274	20241028	141500	2450997869	1957	1959	1959	1957	2479
275	20241028	141400	2446144043	1959	1960	1960	1959	272
276	20241028	141300	2445611194	1959	1960	1967	1957	1331
277	20241028	141200	2442997304	1960	1963	1963	1960	11220
278	20241028	141100	2420984949	1960	1968	1970	1960	7690
279	20241028	141000	2405872006	1968	1967	1969	1963	5634
280	20241028	140900	2394797706	1969	1961	1969	1961	10248
281	20241028	140800	2374665052	1961	1962	1963	1961	2993
282	20241028	140700	2368791838	1962	1963	1963	1961	6589
283	20241028	140600	2355863576	1963	1959	1964	1959	17094
284	20241028	140500	2322322820	1958	1955	1958	1955	8109
285	20241028	140400	2306458542	1955	1955	1955	1955	1094
286	20241028	140300	2304319772	1955	1955	1955	1950	1136
287	20241028	140200	2302102266	1955	1952	1955	1952	808
288	20241028	140100	2300523523	1952	1955	1957	1952	10343
289	20241028	140000	2280294604	1955	1948	1955	1948	6362
290	20241028	135900	2267872504	1948	1950	1952	1948	1041
291	20241028	135800	2265842866	1950	1952	1952	1950	2070
292	20241028	135700	2261806327	1952	1955	1955	1952	1286
293	20241028	135600	2259295082	1955	1952	1955	1952	5564
294	20241028	135500	2248426208	1952	1953	1955	1945	1480
295	20241028	135400	2245533702	1954	1943	1955	1943	3545
296	20241028	135300	2238604305	1955	1953	1957	1953	9061
297	20241028	135200	2220884907	1949	1946	1953	1943	52691
298	20241028	135100	2118186897	1946	1938	1946	1938	157
299	20241028	135000	2117881395	1947	1947	1947	1937	2231
300	20241028	134900	2113555502	1947	1945	1948	1944	5989
301	20241028	134800	2101892805	1936	1942	1947	1935	16107
302	20241028	134700	2070570180	1942	1940	1942	1938	3126
303	20241028	134600	2064502598	1941	1939	1942	1939	3055
304	20241028	134500	2058574974	1939	1940	1941	1934	1634
305	20241028	134400	2055411320	1940	1940	1940	1933	3916
306	20241028	134300	2047821311	1940	1934	1940	1934	7478
307	20241028	134200	2033324443	1934	1925	1935	1925	18864
308	20241028	134100	1996918094	1925	1922	1925	1920	3860
309	20241028	134000	1989491164	1920	1921	1921	1920	662
310	20241028	133900	1988220062	1920	1918	1920	1918	3754
311	20241028	133800	1981014126	1917	1917	1917	1917	963
312	20241028	133700	1979168055	1917	1917	1917	1917	0
313	20241028	133600	1979168055	1917	1915	1917	1915	2172
314	20241028	133500	1975008278	1912	1914	1914	1912	39
315	20241028	133400	1974933662	1914	1914	1914	1914	19
316	20241028	133300	1974897296	1914	1914	1914	1914	20
317	20241028	133200	1974859016	1914	1914	1914	1914	119
318	20241028	133100	1974631250	1914	1914	1914	1914	19
319	20241028	133000	1974594884	1914	1914	1914	1914	4
320	20241028	132900	1974587228	1905	1907	1907	1905	5115
321	20241028	132800	1964837427	1914	1914	1914	1914	0
322	20241028	132700	1964837427	1914	1914	1914	1914	11
323	20241028	132600	1964816373	1908	1909	1909	1908	4250
324	20241028	132500	1956704166	1910	1910	1910	1910	0
325	20241028	132400	1956704166	1910	1910	1910	1910	500
326	20241028	132300	1955749166	1909	1909	1909	1909	0
327	20241028	132200	1955749166	1909	1910	1910	1909	3450
328	20241028	132100	1949161576	1915	1915	1915	1915	3
329	20241028	132000	1949155831	1910	1912	1912	1910	1644
330	20241028	131900	1946014738	1915	1912	1915	1912	705
331	20241028	131800	1944666463	1912	1912	1912	1912	486
332	20241028	131700	1943737231	1912	1912	1912	1912	0
333	20241028	131600	1943737231	1912	1912	1912	1912	0
334	20241028	131500	1943737231	1912	1912	1912	1912	3036
335	20241028	131400	1937932399	1912	1912	1912	1912	0
336	20241028	131300	1937932399	1912	1912	1912	1912	1322
337	20241028	131200	1935404735	1911	1910	1911	1910	66
338	20241028	131100	1935278666	1910	1910	1910	1910	6
339	20241028	131000	1935267206	1909	1909	1909	1909	188
340	20241028	130900	1934908314	1909	1909	1909	1909	2888
341	20241028	130800	1929395122	1904	1904	1904	1904	0
342	20241028	130700	1929395122	1904	1904	1904	1904	10
343	20241028	130600	1929376082	1903	1909	1909	1903	1053
344	20241028	130500	1927371551	1909	1909	1909	1909	6
345	20241028	130400	1927360097	1909	1909	1909	1909	2006
346	20241028	130300	1923530643	1909	1909	1909	1909	409
347	20241028	130200	1922749862	1909	1907	1909	1907	1002
348	20241028	130100	1920839044	1907	1902	1907	1902	633
349	20241028	130000	1919634913	1902	1902	1902	1902	0
350	20241028	125900	1919634913	1902	1907	1907	1902	304
351	20241028	125800	1919056685	1902	1906	1906	1902	4320
352	20241028	125700	1910834662	1907	1907	1907	1907	4925
353	20241028	125600	1901442687	1907	1905	1907	1905	6
354	20241028	125500	1901431247	1907	1907	1907	1907	0
355	20241028	125400	1901431247	1907	1907	1907	1907	502
356	20241028	125300	1900473933	1907	1907	1907	1907	1
357	20241028	125200	1900472026	1907	1907	1907	1907	811
358	20241028	125100	1898925449	1907	1900	1907	1900	426
359	20241028	125000	1898115162	1901	1900	1901	1900	5278
360	20241028	124900	1888083162	1900	1901	1901	1900	2919
361	20241028	124800	1882536383	1900	1907	1907	1900	10953
362	20241028	124700	1861691180	1907	1911	1911	1907	1020
363	20241028	124600	1859743040	1913	1909	1914	1907	886
364	20241028	124500	1858050027	1909	1909	1909	1909	0
365	20241028	124400	1858050027	1909	1909	1909	1909	98
366	20241028	124300	1857862945	1917	1908	1917	1907	3157
367	20241028	124200	1851840195	1909	1911	1911	1909	2450
368	20241028	124100	1847161145	1909	1910	1910	1909	1079
369	20241028	124000	1845100989	1917	1917	1917	1917	7
370	20241028	123900	1845087570	1910	1913	1913	1910	1000
371	20241028	123800	1843177140	1917	1917	1917	1917	2
372	20241028	123700	1843173306	1917	1917	1917	1912	588
373	20241028	123600	1842049025	1912	1912	1912	1912	1517
374	20241028	123500	1839148521	1911	1911	1911	1911	348
375	20241028	123400	1838483493	1914	1914	1914	1914	0
376	20241028	123300	1838483493	1914	1911	1914	1911	223
377	20241028	123200	1838057283	1910	1910	1910	1910	0
378	20241028	123100	1838057283	1910	1914	1918	1910	24819
379	20241028	123000	1790631694	1919	1918	1919	1918	6868
380	20241028	122900	1777458868	1914	1917	1917	1914	2047
381	20241028	122800	1773538259	1919	1924	1924	1919	206
382	20241028	122700	1773142940	1924	1924	1924	1924	159
383	20241028	122600	1772837024	1925	1917	1925	1916	1472
384	20241028	122500	1770014670	1918	1919	1919	1918	3449
385	20241028	122400	1763398623	1920	1929	1929	1920	547
386	20241028	122300	1762348329	1929	1929	1929	1929	0
387	20241028	122200	1762348329	1929	1921	1929	1921	997
388	20241028	122100	1760428308	1930	1930	1930	1930	3
389	20241028	122000	1760422518	1921	1930	1930	1921	6
390	20241028	121900	1760410947	1920	1920	1920	1920	0
391	20241028	121800	1760410947	1920	1920	1920	1920	1
392	20241028	121700	1760409027	1930	1930	1930	1930	360
393	20241028	121600	1759714227	1919	1919	1919	1919	1600
394	20241028	121500	1756643827	1931	1931	1931	1919	6023
395	20241028	121400	1745080455	1921	1922	1922	1921	149
396	20241028	121300	1744794126	1921	1921	1921	1921	50
397	20241028	121200	1744698076	1932	1933	1933	1932	373
398	20241028	121100	1743977131	1920	1921	1921	1920	3021
399	20241028	121000	1738176790	1921	1926	1926	1921	7000
400	20241028	120900	1724727996	1927	1927	1927	1927	2
401	20241028	120800	1724724142	1927	1927	1927	1927	500
402	20241028	120700	1723760642	1927	1927	1927	1927	5000
403	20241028	120600	1714125642	1934	1934	1934	1934	0
404	20241028	120500	1714125642	1934	1932	1934	1932	2264
405	20241028	120400	1709750732	1928	1931	1931	1928	1793
406	20241028	120300	1706292955	1928	1929	1930	1928	1797
407	20241028	120200	1702824773	1930	1930	1930	1930	1000
408	20241028	120100	1700894773	1929	1929	1929	1929	0
409	20241028	120000	1700894773	1929	1929	1929	1929	999
410	20241028	115900	1698967702	1929	1929	1929	1929	1
411	20241028	115800	1698965773	1923	1925	1925	1923	5
412	20241028	115700	1698956155	1922	1929	1929	1922	20
413	20241028	115600	1698917682	1930	1930	1930	1930	1000
414	20241028	115500	1696987682	1930	1930	1930	1930	1
415	20241028	115400	1696985752	1922	1930	1930	1922	2190
416	20241028	115300	1692760532	1930	1930	1930	1930	0
417	20241028	115200	1692760532	1930	1930	1930	1930	0
418	20241028	115100	1692760532	1930	1929	1930	1929	2099
419	20241028	115000	1688709527	1930	1930	1930	1930	6
420	20241028	114900	1688697947	1930	1930	1930	1930	500
421	20241028	114800	1687732947	1930	1930	1930	1930	0
422	20241028	114700	1687732947	1930	1930	1930	1930	62
423	20241028	114600	1687613287	1929	1927	1929	1927	2516
424	20241028	114500	1682759926	1929	1924	1929	1924	5696
425	20241028	114400	1671777948	1923	1923	1923	1923	10
426	20241028	114300	1671758718	1928	1924	1928	1921	4251
427	20241028	114200	1663590291	1928	1928	1928	1928	1506
428	20241028	114100	1660686723	1928	1927	1928	1927	500
429	20241028	114000	1659723055	1927	1926	1927	1924	700
430	20241028	113900	1658374482	1927	1927	1927	1927	1
431	20241028	113800	1658372555	1927	1927	1927	1927	2
432	20241028	113700	1658368701	1927	1927	1927	1927	0
433	20241028	113600	1658368701	1927	1928	1928	1927	9
434	20241028	113500	1658351355	1928	1928	1928	1928	29
435	20241028	113400	1658295443	1928	1928	1928	1928	6
436	20241028	113300	1658283875	1928	1926	1928	1926	1030
437	20241028	113200	1656300076	1926	1925	1926	1925	2429
438	20241028	113100	1651622250	1925	1925	1925	1925	2
439	20241028	113000	1651618400	1925	1925	1925	1923	48
440	20241028	112900	1651526089	1922	1922	1922	1922	200
441	20241028	112800	1651141689	1920	1920	1920	1920	0
442	20241028	112700	1651141689	1920	1920	1920	1920	0
443	20241028	112600	1651141689	1920	1920	1920	1920	1173
444	20241028	112500	1648889529	1920	1920	1920	1920	1724
445	20241028	112400	1645579449	1920	1920	1920	1920	2682
446	20241028	112300	1640430009	1920	1926	1926	1920	1331
447	20241028	112200	1637872294	1923	1924	1924	1923	408
448	20241028	112100	1637087700	1925	1926	1926	1925	750
449	20241028	112000	1635643211	1927	1922	1927	1922	2197
450	20241028	111900	1631419488	1922	1922	1922	1922	4440
451	20241028	111800	1622885808	1922	1921	1922	1921	501
452	20241028	111700	1621922887	1921	1921	1921	1921	1
453	20241028	111600	1621920966	1922	1922	1922	1922	0
454	20241028	111500	1621920966	1922	1922	1922	1922	5
455	20241028	111400	1621911356	1920	1920	1920	1920	396
456	20241028	111300	1621151036	1920	1919	1920	1919	536
457	20241028	111200	1620122448	1919	1917	1919	1914	1695
458	20241028	111100	1616876517	1918	1919	1919	1918	6
459	20241028	111000	1616865006	1916	1919	1919	1916	9
460	20241028	110900	1616847741	1919	1915	1919	1915	130
461	20241028	110800	1616598671	1920	1920	1920	1920	4
462	20241028	110700	1616590991	1915	1915	1915	1915	1420
463	20241028	110600	1613871691	1915	1915	1915	1915	295
464	20241028	110500	1613306766	1915	1915	1915	1915	194
465	20241028	110400	1612935256	1920	1920	1920	1920	100
466	20241028	110300	1612743256	1920	1920	1920	1920	50
467	20241028	110200	1612647256	1921	1921	1921	1921	5
468	20241028	110100	1612637651	1913	1921	1921	1913	1211
469	20241028	110000	1610320968	1913	1914	1915	1913	4826
470	20241028	105900	1601088245	1915	1915	1915	1915	1199
471	20241028	105800	1598792160	1915	1917	1917	1915	3152
472	20241028	105700	1592754286	1918	1923	1923	1918	2597
473	20241028	105600	1587773225	1919	1922	1922	1919	5050
474	20241028	105500	1578080206	1923	1923	1923	1923	102
475	20241028	105400	1577884060	1923	1923	1923	1923	378
476	20241028	105300	1577157166	1924	1925	1925	1924	1781
477	20241028	105200	1573729045	1926	1927	1927	1926	1641
478	20241028	105100	1570567479	1931	1931	1931	1930	9
479	20241028	105000	1570550102	1926	1930	1930	1926	378
480	20241028	104900	1569821822	1931	1931	1931	1931	0
481	20241028	104800	1569821822	1931	1930	1931	1930	23
482	20241028	104700	1569777426	1930	1930	1930	1930	0
483	20241028	104600	1569777426	1930	1930	1931	1930	1907
484	20241028	104500	1566096837	1930	1930	1930	1930	172
485	20241028	104400	1565764877	1927	1927	1927	1927	826
486	20241028	104300	1564173175	1926	1927	1927	1926	85
487	20241028	104200	1564009385	1927	1926	1927	1926	606
488	20241028	104100	1562841629	1926	1926	1926	1926	0
489	20241028	104000	1562841629	1926	1926	1926	1926	2279
490	20241028	103900	1558452275	1926	1925	1926	1925	1201
491	20241028	103800	1556140329	1925	1925	1925	1925	114
492	20241028	103700	1555920879	1920	1922	1922	1920	830
493	20241028	103600	1554326473	1920	1921	1921	1920	1396
494	20241028	103500	1551646133	1923	1924	1924	1923	286
495	20241028	103400	1551096133	1923	1923	1923	1923	0
496	20241028	103300	1551096133	1923	1921	1923	1920	4163
497	20241028	103200	1543101679	1921	1925	1926	1921	6147
498	20241028	103100	1531279916	1926	1930	1930	1926	4039
499	20241028	103000	1523494963	1931	1932	1932	1931	452
500	20241028	102900	1522622150	1933	1935	1935	1933	289
501	20241028	102800	1522063212	1936	1936	1936	1936	210
502	20241028	102700	1521656652	1936	1943	1943	1935	154
503	20241028	102600	1521358156	1943	1943	1943	1943	12
504	20241028	102500	1521334840	1943	1943	1944	1943	5678
505	20241028	102400	1510298872	1944	1929	1944	1929	22029
506	20241028	102300	1467566018	1930	1938	1938	1928	7304
507	20241028	102200	1453455676	1938	1935	1939	1935	3
508	20241028	102100	1453449864	1935	1941	1941	1935	6230
509	20241028	102000	1441389901	1941	1934	1941	1934	3343
510	20241028	101900	1434915289	1934	1941	1941	1934	4118
511	20241028	101800	1426940602	1942	1939	1942	1938	1815
512	20241028	101700	1423421456	1942	1940	1943	1940	16863
513	20241028	101600	1390675260	1942	1939	1943	1937	3894
514	20241028	101500	1383126539	1940	1943	1944	1939	6270
515	20241028	101400	1370945357	1943	1943	1943	1943	1389
516	20241028	101300	1368246530	1943	1940	1943	1940	95
517	20241028	101200	1368061951	1943	1943	1943	1940	1880
518	20241028	101100	1364410167	1943	1939	1943	1939	1973
519	20241028	101000	1360583795	1939	1946	1946	1937	6355
520	20241028	100900	1348234955	1946	1942	1946	1941	13011
521	20241028	100800	1322929334	1940	1938	1943	1938	11198
522	20241028	100700	1301199955	1938	1936	1939	1936	1427
523	20241028	100600	1298434557	1937	1936	1937	1936	1210
524	20241028	100500	1296091049	1937	1929	1937	1929	3952
525	20241028	100400	1288444429	1929	1930	1931	1929	6960
526	20241028	100300	1275005361	1930	1928	1930	1926	3348
527	20241028	100200	1268550829	1924	1924	1924	1924	205
528	20241028	100100	1268156409	1923	1924	1928	1923	791
529	20241028	100000	1266634171	1928	1928	1928	1926	1347
530	20241028	095900	1264039167	1928	1928	1928	1928	5498
531	20241028	095800	1253439023	1929	1935	1935	1929	4197
532	20241028	095700	1245334835	1938	1941	1942	1938	1931
533	20241028	095600	1241589835	1941	1940	1941	1940	951
534	20241028	095500	1239744134	1940	1940	1940	1938	9179
535	20241028	095400	1221944780	1940	1934	1940	1934	12007
536	20241028	095300	1198693624	1934	1935	1935	1934	350
537	20241028	095200	1198016474	1935	1927	1936	1927	32169
538	20241028	095100	1135872004	1926	1926	1926	1926	2405
539	20241028	095000	1131239974	1926	1924	1926	1924	344
540	20241028	094900	1130577518	1926	1923	1927	1923	1439
541	20241028	094800	1127805381	1923	1923	1923	1922	1242
542	20241028	094700	1125417163	1923	1929	1929	1923	746
543	20241028	094600	1123979352	1929	1928	1929	1922	1573
544	20241028	094500	1120947392	1922	1921	1929	1921	2526
545	20241028	094400	1116092418	1925	1928	1930	1921	3750
546	20241028	094300	1108865859	1930	1929	1930	1928	2460
547	20241028	094200	1104121035	1929	1926	1929	1925	1370
548	20241028	094100	1101480301	1925	1927	1927	1925	822
549	20241028	094000	1099896481	1927	1920	1927	1920	3159
550	20241028	093900	1093824459	1926	1928	1928	1918	3393
551	20241028	093800	1087309008	1918	1925	1933	1917	28861
552	20241028	093700	1031801644	1923	1925	1925	1923	1698
553	20241028	093600	1028535263	1925	1933	1936	1924	7414
554	20241028	093500	1014229179	1936	1932	1936	1932	8352
555	20241028	093400	998066326	1934	1921	1936	1921	38436
556	20241028	093300	924065080	1921	1910	1921	1909	6549
557	20241028	093200	911511201	1909	1920	1920	1908	1236
558	20241028	093100	909152127	1921	1921	1921	1908	7599
559	20241028	093000	894606503	1922	1915	1922	1915	11289
560	20241028	092900	872946900	1915	1914	1921	1914	6225
561	20241028	092800	861025538	1914	1925	1925	1914	9138
562	20241028	092700	843478290	1925	1924	1925	1924	1089
563	20241028	092600	841382020	1924	1923	1924	1921	9486
564	20241028	092500	823142146	1923	1932	1932	1921	6330
565	20241028	092400	810949394	1936	1933	1937	1925	13241
566	20241028	092300	785364936	1933	1929	1933	1925	7954
567	20241028	092200	769999536	1929	1941	1945	1924	77947
568	20241028	092100	618852225	1940	1904	1940	1904	90306
569	20241028	092000	444836432	1908	1905	1911	1890	3776
570	20241028	091900	437644691	1911	1917	1917	1905	37539
571	20241028	091800	365796379	1924	1925	1927	1916	13894
572	20241028	091700	339083662	1920	1916	1929	1916	84409
573	20241028	091600	176978425	1910	1888	1929	1888	51280
574	20241028	091500	79164120	1889	1876	1890	1875	19166
575	20241028	091400	43134423	1876	1874	1876	1874	1858
576	20241028	091300	39650045	1865	1860	1873	1860	8235
577	20241028	091200	24304019	1862	1862	1862	1862	13
578	20241028	091100	24279813	1859	1847	1859	1847	270
579	20241028	091000	23778543	1859	1859	1859	1859	21
580	20241028	090900	23739504	1859	1859	1859	1859	0
581	20241028	090800	23739504	1859	1859	1859	1859	593
582	20241028	090700	22637117	1859	1859	1859	1859	0
583	20241028	090600	22637117	1859	1859	1859	1859	0
584	20241028	090500	22637117	1859	1859	1859	1859	0
585	20241028	090400	22637117	1859	1858	1859	1858	3590
586	20241028	090300	15963907	1858	1842	1858	1842	2333
587	20241028	090200	11634000	1842	1857	1857	1842	3989
588	20241028	090100	4226442	1856	1853	1856	1853	549
589	20241028	090000	3207501	1845	1836	1845	1836	1747