KissMeData/036000/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192000	2153511826	1920	1920	1920	1920	11836
3	20241023	191900	2153511826	1920	1920	1920	1920	0
4	20241023	191800	2153511826	1920	1920	1920	1920	0
5	20241023	191700	2153511826	1920	1920	1920	1920	0
6	20241023	191600	2153511826	1920	1920	1920	1920	0
7	20241023	191500	2153511826	1920	1920	1920	1920	0
8	20241023	191400	2153511826	1920	1920	1920	1920	0
9	20241023	191300	2153511826	1920	1920	1920	1920	0
10	20241023	191200	2153511826	1920	1920	1920	1920	0
11	20241023	191100	2153511826	1920	1920	1920	1920	0
12	20241023	191000	2153511826	1920	1920	1920	1920	0
13	20241023	190900	2153511826	1920	1920	1920	1920	0
14	20241023	190800	2153511826	1920	1920	1920	1920	0
15	20241023	190700	2153511826	1920	1920	1920	1920	0
16	20241023	190600	2153511826	1920	1920	1920	1920	0
17	20241023	190500	2153511826	1920	1920	1920	1920	0
18	20241023	190400	2153511826	1920	1920	1920	1920	0
19	20241023	190300	2153511826	1920	1920	1920	1920	0
20	20241023	190200	2153511826	1920	1920	1920	1920	0
21	20241023	190100	2153511826	1920	1920	1920	1920	0
22	20241023	190000	2153511826	1920	1920	1920	1920	0
23	20241023	185900	2153511826	1920	1920	1920	1920	0
24	20241023	185800	2153511826	1920	1920	1920	1920	0
25	20241023	185700	2153511826	1920	1920	1920	1920	0
26	20241023	185600	2153511826	1920	1920	1920	1920	0
27	20241023	185500	2153511826	1920	1920	1920	1920	0
28	20241023	185400	2153511826	1920	1920	1920	1920	0
29	20241023	185300	2153511826	1920	1920	1920	1920	0
30	20241023	185200	2153511826	1920	1920	1920	1920	0
31	20241023	185100	2153511826	1920	1920	1920	1920	0
32	20241023	185000	2153511826	1920	1920	1920	1920	11836
33	20241023	184900	2153511826	1920	1920	1920	1920	0
34	20241023	184800	2153511826	1920	1920	1920	1920	0
35	20241023	184700	2153511826	1920	1920	1920	1920	0
36	20241023	184600	2153511826	1920	1920	1920	1920	0
37	20241023	184500	2153511826	1920	1920	1920	1920	0
38	20241023	184400	2153511826	1920	1920	1920	1920	0
39	20241023	184300	2153511826	1920	1920	1920	1920	0
40	20241023	184200	2153511826	1920	1920	1920	1920	0
41	20241023	184100	2153511826	1920	1920	1920	1920	0
42	20241023	184000	2153511826	1920	1920	1920	1920	0
43	20241023	183900	2153511826	1920	1920	1920	1920	0
44	20241023	183800	2153511826	1920	1920	1920	1920	0
45	20241023	183700	2153511826	1920	1920	1920	1920	0
46	20241023	183600	2153511826	1920	1920	1920	1920	0
47	20241023	183500	2153511826	1920	1920	1920	1920	0
48	20241023	183400	2153511826	1920	1920	1920	1920	0
49	20241023	183300	2153511826	1920	1920	1920	1920	0
50	20241023	183200	2153511826	1920	1920	1920	1920	0
51	20241023	183100	2153511826	1920	1920	1920	1920	0
52	20241023	183000	2153511826	1920	1920	1920	1920	0
53	20241023	182900	2153511826	1920	1920	1920	1920	0
54	20241023	182800	2153511826	1920	1920	1920	1920	0
55	20241023	182700	2153511826	1920	1920	1920	1920	0
56	20241023	182600	2153511826	1920	1920	1920	1920	0
57	20241023	182500	2153511826	1920	1920	1920	1920	0
58	20241023	182400	2153511826	1920	1920	1920	1920	0
59	20241023	182300	2153511826	1920	1920	1920	1920	0
60	20241023	182200	2153511826	1920	1920	1920	1920	0
61	20241023	182100	2153511826	1920	1920	1920	1920	0
62	20241023	182000	2153511826	1920	1920	1920	1920	11836
63	20241023	181900	2153511826	1920	1920	1920	1920	0
64	20241023	181800	2153511826	1920	1920	1920	1920	0
65	20241023	181700	2153511826	1920	1920	1920	1920	0
66	20241023	181600	2153511826	1920	1920	1920	1920	0
67	20241023	181500	2153511826	1920	1920	1920	1920	0
68	20241023	181400	2153511826	1920	1920	1920	1920	0
69	20241023	181300	2153511826	1920	1920	1920	1920	0
70	20241023	181200	2153511826	1920	1920	1920	1920	0
71	20241023	181100	2153511826	1920	1920	1920	1920	0
72	20241023	181000	2153511826	1920	1920	1920	1920	0
73	20241023	180900	2153511826	1920	1920	1920	1920	0
74	20241023	180800	2153511826	1920	1920	1920	1920	0
75	20241023	180700	2153511826	1920	1920	1920	1920	0
76	20241023	180600	2153511826	1920	1920	1920	1920	0
77	20241023	180500	2153511826	1920	1920	1920	1920	0
78	20241023	180400	2153511826	1920	1920	1920	1920	0
79	20241023	180300	2153511826	1920	1920	1920	1920	0
80	20241023	180200	2153511826	1920	1920	1920	1920	0
81	20241023	180100	2153511826	1920	1920	1920	1920	0
82	20241023	180000	2153511826	1920	1920	1920	1920	0
83	20241023	175900	2153511826	1920	1920	1920	1920	0
84	20241023	175800	2153511826	1920	1920	1920	1920	0
85	20241023	175700	2153511826	1920	1920	1920	1920	0
86	20241023	175600	2153511826	1920	1920	1920	1920	0
87	20241023	175500	2153511826	1920	1920	1920	1920	0
88	20241023	175400	2153511826	1920	1920	1920	1920	0
89	20241023	175300	2153511826	1920	1920	1920	1920	0
90	20241023	175200	2153511826	1920	1920	1920	1920	0
91	20241023	175100	2153511826	1920	1920	1920	1920	0
92	20241023	175000	2153511826	1920	1920	1920	1920	11836
93	20241023	174900	2153511826	1920	1920	1920	1920	0
94	20241023	174800	2153511826	1920	1920	1920	1920	0
95	20241023	174700	2153511826	1920	1920	1920	1920	0
96	20241023	174600	2153511826	1920	1920	1920	1920	0
97	20241023	174500	2153511826	1920	1920	1920	1920	0
98	20241023	174400	2153511826	1920	1920	1920	1920	0
99	20241023	174300	2153511826	1920	1920	1920	1920	0
100	20241023	174200	2153511826	1920	1920	1920	1920	0
101	20241023	174100	2153511826	1920	1920	1920	1920	0
102	20241023	174000	2153511826	1920	1920	1920	1920	0
103	20241023	173900	2153511826	1920	1920	1920	1920	0
104	20241023	173800	2153511826	1920	1920	1920	1920	0
105	20241023	173700	2153511826	1920	1920	1920	1920	0
106	20241023	173600	2153511826	1920	1920	1920	1920	0
107	20241023	173500	2153511826	1920	1920	1920	1920	0
108	20241023	173400	2153511826	1920	1920	1920	1920	0
109	20241023	173300	2153511826	1920	1920	1920	1920	0
110	20241023	173200	2153511826	1920	1920	1920	1920	0
111	20241023	173100	2153511826	1920	1920	1920	1920	0
112	20241023	173000	2153511826	1920	1920	1920	1920	0
113	20241023	172900	2153511826	1920	1920	1920	1920	0
114	20241023	172800	2153511826	1920	1920	1920	1920	0
115	20241023	172700	2153511826	1920	1920	1920	1920	0
116	20241023	172600	2153511826	1920	1920	1920	1920	0
117	20241023	172500	2153511826	1920	1920	1920	1920	0
118	20241023	172400	2153511826	1920	1920	1920	1920	0
119	20241023	172300	2153511826	1920	1920	1920	1920	0
120	20241023	172200	2153511826	1920	1920	1920	1920	0
121	20241023	172100	2153511826	1920	1920	1920	1920	0
122	20241023	172000	2153511826	1920	1920	1920	1920	11836
123	20241023	171900	2153511826	1920	1920	1920	1920	0
124	20241023	171800	2153511826	1920	1920	1920	1920	0
125	20241023	171700	2153511826	1920	1920	1920	1920	0
126	20241023	171600	2153511826	1920	1920	1920	1920	0
127	20241023	171500	2153511826	1920	1920	1920	1920	0
128	20241023	171400	2153511826	1920	1920	1920	1920	0
129	20241023	171300	2153511826	1920	1920	1920	1920	0
130	20241023	171200	2153511826	1920	1920	1920	1920	0
131	20241023	171100	2153511826	1920	1920	1920	1920	0
132	20241023	171000	2153511826	1920	1920	1920	1920	0
133	20241023	170900	2153511826	1920	1920	1920	1920	0
134	20241023	170800	2153511826	1920	1920	1920	1920	0
135	20241023	170700	2153511826	1920	1920	1920	1920	0
136	20241023	170600	2153511826	1920	1920	1920	1920	0
137	20241023	170500	2153511826	1920	1920	1920	1920	0
138	20241023	170400	2153511826	1920	1920	1920	1920	0
139	20241023	170300	2153511826	1920	1920	1920	1920	0
140	20241023	170200	2153511826	1920	1920	1920	1920	0
141	20241023	170100	2153511826	1920	1920	1920	1920	0
142	20241023	170000	2153511826	1920	1920	1920	1920	0
143	20241023	165900	2153511826	1920	1920	1920	1920	0
144	20241023	165800	2153511826	1920	1920	1920	1920	0
145	20241023	165700	2153511826	1920	1920	1920	1920	0
146	20241023	165600	2153511826	1920	1920	1920	1920	0
147	20241023	165500	2153511826	1920	1920	1920	1920	0
148	20241023	165400	2153511826	1920	1920	1920	1920	0
149	20241023	165300	2153511826	1920	1920	1920	1920	0
150	20241023	165200	2153511826	1920	1920	1920	1920	0
151	20241023	165100	2153511826	1920	1920	1920	1920	0
152	20241023	165000	2153511826	1920	1920	1920	1920	11836
153	20241023	164900	2153511826	1920	1920	1920	1920	0
154	20241023	164800	2153511826	1920	1920	1920	1920	0
155	20241023	164700	2153511826	1920	1920	1920	1920	0
156	20241023	164600	2153511826	1920	1920	1920	1920	0
157	20241023	164500	2153511826	1920	1920	1920	1920	0
158	20241023	164400	2153511826	1920	1920	1920	1920	0
159	20241023	164300	2153511826	1920	1920	1920	1920	0
160	20241023	164200	2153511826	1920	1920	1920	1920	0
161	20241023	164100	2153511826	1920	1920	1920	1920	0
162	20241023	164000	2153511826	1920	1920	1920	1920	0
163	20241023	163900	2153511826	1920	1920	1920	1920	0
164	20241023	163800	2153511826	1920	1920	1920	1920	0
165	20241023	163700	2153511826	1920	1920	1920	1920	0
166	20241023	163600	2153511826	1920	1920	1920	1920	0
167	20241023	163500	2153511826	1920	1920	1920	1920	0
168	20241023	163400	2153511826	1920	1920	1920	1920	0
169	20241023	163300	2153511826	1920	1920	1920	1920	0
170	20241023	163200	2153511826	1920	1920	1920	1920	0
171	20241023	163100	2153511826	1920	1920	1920	1920	0
172	20241023	163000	2153511826	1920	1920	1920	1920	0
173	20241023	162900	2153511826	1920	1920	1920	1920	0
174	20241023	162800	2153511826	1920	1920	1920	1920	0
175	20241023	162700	2153511826	1920	1920	1920	1920	0
176	20241023	162600	2153511826	1920	1920	1920	1920	0
177	20241023	162500	2153511826	1920	1920	1920	1920	0
178	20241023	162400	2153511826	1920	1920	1920	1920	0
179	20241023	162300	2153511826	1920	1920	1920	1920	0
180	20241023	162200	2153511826	1920	1920	1920	1920	0
181	20241023	162100	2153511826	1920	1920	1920	1920	0
182	20241023	162000	2153511826	1920	1920	1920	1920	11836
183	20241023	161900	2153511826	1920	1920	1920	1920	0
184	20241023	161800	2153511826	1920	1920	1920	1920	0
185	20241023	161700	2153511826	1920	1920	1920	1920	0
186	20241023	161600	2153511826	1920	1920	1920	1920	0
187	20241023	161500	2153511826	1920	1920	1920	1920	0
188	20241023	161400	2153511826	1920	1920	1920	1920	0
189	20241023	161300	2153511826	1920	1920	1920	1920	0
190	20241023	161200	2153511826	1920	1920	1920	1920	0
191	20241023	161100	2153511826	1920	1920	1920	1920	0
192	20241023	161000	2153511826	1920	1920	1920	1920	0
193	20241023	160900	2153511826	1920	1920	1920	1920	0
194	20241023	160800	2153511826	1920	1920	1920	1920	0
195	20241023	160700	2153511826	1920	1920	1920	1920	0
196	20241023	160600	2153511826	1920	1920	1920	1920	0
197	20241023	160500	2153511826	1920	1920	1920	1920	0
198	20241023	160400	2153511826	1920	1920	1920	1920	0
199	20241023	160300	2153511826	1920	1920	1920	1920	0
200	20241023	160200	2153511826	1920	1920	1920	1920	0
201	20241023	160100	2153511826	1920	1920	1920	1920	0
202	20241023	160000	2153511826	1920	1920	1920	1920	0
203	20241023	155900	2153511826	1920	1920	1920	1920	0
204	20241023	155800	2153511826	1920	1920	1920	1920	0
205	20241023	155700	2153511826	1920	1920	1920	1920	0
206	20241023	155600	2153511826	1920	1920	1920	1920	0
207	20241023	155500	2153511826	1920	1920	1920	1920	0
208	20241023	155400	2153511826	1920	1920	1920	1920	0
209	20241023	155300	2153511826	1920	1920	1920	1920	0
210	20241023	155200	2153511826	1920	1920	1920	1920	0
211	20241023	155100	2153511826	1920	1920	1920	1920	0
212	20241023	155000	2153511826	1920	1920	1920	1920	11836
213	20241023	154900	2153511826	1920	1920	1920	1920	0
214	20241023	154800	2153511826	1920	1920	1920	1920	0
215	20241023	154700	2153511826	1920	1920	1920	1920	0
216	20241023	154600	2153511826	1920	1920	1920	1920	0
217	20241023	154500	2153511826	1920	1920	1920	1920	0
218	20241023	154400	2153511826	1920	1920	1920	1920	0
219	20241023	154300	2153511826	1920	1920	1920	1920	0
220	20241023	154200	2153511826	1920	1920	1920	1920	0
221	20241023	154100	2153511826	1920	1920	1920	1920	0
222	20241023	154000	2153511826	1920	1920	1920	1920	0
223	20241023	153900	2153511826	1920	1920	1920	1920	0
224	20241023	153800	2153511826	1920	1920	1920	1920	0
225	20241023	153700	2153511826	1920	1920	1920	1920	0
226	20241023	153600	2153511826	1920	1920	1920	1920	0
227	20241023	153500	2153511826	1920	1920	1920	1920	0
228	20241023	153400	2153511826	1920	1920	1920	1920	0
229	20241023	153300	2153511826	1920	1920	1920	1920	0
230	20241023	153200	2153511826	1920	1920	1920	1920	0
231	20241023	153100	2153511826	1920	1920	1920	1920	0
232	20241023	153000	2153511826	1920	1920	1920	1920	11836
233	20241023	152900	2130786706	1920	1920	1920	1920	0
234	20241023	152800	2130786706	1920	1920	1920	1920	0
235	20241023	152700	2130786706	1920	1920	1920	1920	0
236	20241023	152600	2130786706	1920	1920	1920	1920	0
237	20241023	152500	2130786706	1920	1920	1920	1920	0
238	20241023	152400	2130786706	1920	1920	1920	1920	0
239	20241023	152300	2130786706	1920	1920	1920	1920	0
240	20241023	152200	2130786706	1920	1920	1920	1920	0
241	20241023	152100	2130786706	1920	1920	1920	1920	0
242	20241023	152000	2130786706	1920	1920	1920	1920	0
243	20241023	151900	2130786706	1920	1920	1920	1920	3000
244	20241023	151800	2125026706	1920	1914	1921	1914	3277
245	20241023	151700	2118735447	1915	1920	1920	1915	151
246	20241023	151600	2118445532	1920	1920	1920	1920	0
247	20241023	151500	2118445532	1920	1920	1920	1920	0
248	20241023	151400	2118445532	1920	1920	1920	1920	25
249	20241023	151300	2118397532	1921	1919	1921	1913	8809
250	20241023	151200	2101534848	1919	1919	1920	1919	352
251	20241023	151100	2100859160	1919	1922	1923	1919	407
252	20241023	151000	2100077073	1923	1923	1923	1923	110
253	20241023	150900	2099865543	1923	1922	1923	1917	5028
254	20241023	150800	2090209994	1922	1922	1922	1922	317
255	20241023	150700	2089600720	1922	1921	1922	1921	820
256	20241023	150600	2088024684	1922	1922	1922	1921	410
257	20241023	150500	2087236668	1922	1922	1924	1922	1710
258	20241023	150400	2083950028	1924	1924	1924	1924	0
259	20241023	150300	2083950028	1924	1922	1924	1922	40
260	20241023	150200	2083873136	1922	1922	1922	1922	168
261	20241023	150100	2083550240	1924	1924	1925	1922	25
262	20241023	150000	2083502121	1916	1926	1926	1916	649
263	20241023	145900	2082257452	1926	1926	1926	1925	608
264	20241023	145800	2081086452	1926	1922	1926	1922	439
265	20241023	145700	2080242264	1916	1918	1918	1916	329
266	20241023	145600	2079611685	1923	1923	1923	1923	0
267	20241023	145500	2079611685	1923	1923	1923	1923	85
268	20241023	145400	2079448230	1916	1918	1918	1916	260
269	20241023	145300	2078949768	1918	1919	1919	1918	974
270	20241023	145200	2077080763	1919	1923	1923	1919	1160
271	20241023	145100	2074853689	1923	1926	1929	1923	1120
272	20241023	145000	2072695421	1926	1923	1926	1923	327
273	20241023	144900	2072066473	1923	1920	1923	1920	173
274	20241023	144800	2071734310	1920	1920	1922	1920	133
275	20241023	144700	2071478938	1920	1920	1920	1920	1003
276	20241023	144600	2069553178	1920	1920	1920	1920	1
277	20241023	144500	2069551258	1926	1920	1926	1920	1500
278	20241023	144400	2066665263	1926	1917	1926	1917	102
279	20241023	144300	2066468829	1927	1927	1927	1917	540
280	20241023	144200	2065428409	1915	1917	1930	1915	425
281	20241023	144100	2064611317	1933	1933	1933	1933	1000
282	20241023	144000	2062678317	1933	1919	1938	1919	3080
283	20241023	143900	2056737852	1919	1911	1919	1911	868
284	20241023	143800	2055073582	1911	1908	1920	1908	1847
285	20241023	143700	2051532406	1908	1910	1910	1908	2433
286	20241023	143600	2046890160	1909	1910	1910	1909	4348
287	20241023	143500	2038586666	1911	1912	1912	1911	1064
288	20241023	143400	2036552747	1912	1913	1915	1912	2426
289	20241023	143300	2031911971	1913	1912	1913	1912	128
290	20241023	143200	2031667233	1913	1913	1913	1913	150
291	20241023	143100	2031380283	1913	1912	1913	1912	194
292	20241023	143000	2031009334	1912	1913	1913	1912	527
293	20241023	142900	2030001683	1913	1915	1915	1913	2
294	20241023	142800	2029997855	1913	1913	1913	1912	518
295	20241023	142700	2029007285	1913	1913	1913	1913	440
296	20241023	142600	2028165565	1913	1912	1913	1912	242
297	20241023	142500	2027702859	1913	1913	1913	1913	2166
298	20241023	142400	2023559301	1912	1914	1919	1912	425
299	20241023	142300	2022745210	1917	1915	1918	1914	120
300	20241023	142200	2022515281	1916	1918	1918	1914	7
301	20241023	142100	2022501867	1918	1913	1918	1913	6
302	20241023	142000	2022490374	1920	1917	1920	1913	1054
303	20241023	141900	2020467965	1917	1915	1919	1908	169
304	20241023	141800	2020144644	1909	1910	1914	1909	210
305	20241023	141700	2019743726	1910	1910	1910	1910	1
306	20241023	141600	2019741816	1911	1911	1911	1911	0
307	20241023	141500	2019741816	1911	1907	1911	1907	296
308	20241023	141400	2019177337	1913	1913	1913	1913	1
309	20241023	141300	2019175424	1907	1908	1908	1907	106
310	20241023	141200	2018973182	1907	1910	1910	1907	8600
311	20241023	141100	2002558694	1920	1912	1920	1910	2738
312	20241023	141000	1997303630	1910	1910	1910	1910	2
313	20241023	140900	1997299810	1912	1910	1912	1909	4506
314	20241023	140800	1988691063	1910	1912	1912	1910	327
315	20241023	140700	1988066227	1912	1912	1912	1912	302
316	20241023	140600	1987488803	1910	1912	1912	1910	643
317	20241023	140500	1986259979	1914	1912	1914	1912	513
318	20241023	140400	1985278373	1912	1911	1912	1911	998
319	20241023	140300	1983370224	1911	1911	1912	1911	569
320	20241023	140200	1982282348	1908	1909	1911	1908	691
321	20241023	140100	1980963534	1909	1909	1910	1908	1782
322	20241023	140000	1977560547	1908	1908	1909	1908	480
323	20241023	135900	1976644528	1907	1906	1907	1906	262
324	20241023	135800	1976145083	1906	1904	1906	1904	802
325	20241023	135700	1974617462	1903	1903	1904	1903	2166
326	20241023	135600	1970495563	1903	1903	1903	1902	1847
327	20241023	135500	1966980899	1904	1903	1904	1903	452
328	20241023	135400	1966120741	1904	1904	1904	1904	2
329	20241023	135300	1966116933	1902	1902	1902	1902	31
330	20241023	135200	1966057971	1902	1904	1904	1902	273
331	20241023	135100	1965538723	1905	1905	1905	1905	1
332	20241023	135000	1965536818	1905	1905	1905	1905	10
333	20241023	134900	1965517768	1899	1901	1901	1899	4179
334	20241023	134800	1957578271	1899	1898	1905	1898	496
335	20241023	134700	1956636635	1905	1899	1905	1899	1507
336	20241023	134600	1953774830	1906	1897	1906	1897	133
337	20241023	134500	1953522511	1900	1900	1900	1900	658
338	20241023	134400	1952272311	1897	1899	1899	1897	971
339	20241023	134300	1950430320	1900	1900	1900	1900	1
340	20241023	134200	1950428420	1900	1900	1900	1900	1441
341	20241023	134100	1947690520	1900	1905	1905	1900	1300
342	20241023	134000	1945214130	1905	1905	1905	1905	722
343	20241023	133900	1943838720	1905	1897	1905	1896	5880
344	20241023	133800	1932657586	1897	1898	1898	1897	2433
345	20241023	133700	1928042169	1898	1899	1899	1898	415
346	20241023	133600	1927254492	1899	1898	1899	1898	856
347	20241023	133500	1925629756	1899	1899	1900	1898	1697
348	20241023	133400	1922407147	1905	1899	1905	1899	1005
349	20241023	133300	1920498622	1899	1899	1899	1899	48
350	20241023	133200	1920407470	1899	1899	1899	1899	1233
351	20241023	133100	1918066003	1899	1900	1900	1899	1155
352	20241023	133000	1915872572	1900	1900	1900	1900	1032
353	20241023	132900	1913911772	1899	1905	1905	1899	1430
354	20241023	132800	1911189822	1905	1907	1907	1905	610
355	20241023	132700	1910027761	1906	1906	1906	1906	9
356	20241023	132600	1910010607	1907	1905	1907	1905	124
357	20241023	132500	1909774358	1905	1906	1906	1905	1891
358	20241023	132400	1906172000	1906	1906	1906	1906	16
359	20241023	132300	1906141504	1906	1906	1906	1906	0
360	20241023	132200	1906141504	1906	1899	1906	1899	54
361	20241023	132100	1906038948	1898	1902	1902	1898	51
362	20241023	132000	1905942125	1906	1906	1906	1906	435
363	20241023	131900	1905113015	1907	1907	1907	1907	1
364	20241023	131800	1905111108	1898	1908	1908	1898	1001
365	20241023	131700	1903211200	1898	1901	1909	1897	2241
366	20241023	131600	1898953461	1901	1903	1903	1901	3983
367	20241023	131500	1891380719	1904	1904	1904	1904	797
368	20241023	131400	1889863231	1904	1904	1904	1904	100
369	20241023	131300	1889672831	1904	1905	1909	1904	532
370	20241023	131200	1888659393	1905	1906	1906	1905	76
371	20241023	131100	1888514548	1906	1913	1913	1906	559
372	20241023	131000	1887445958	1917	1905	1917	1905	389
373	20241023	130900	1886702968	1906	1909	1909	1906	109
374	20241023	130800	1886494917	1909	1909	1909	1909	1
375	20241023	130700	1886493008	1910	1905	1910	1905	150
376	20241023	130600	1886206797	1909	1906	1910	1905	1419
377	20241023	130500	1883500426	1906	1906	1906	1905	348
378	20241023	130400	1882837149	1906	1906	1906	1906	126
379	20241023	130300	1882596993	1906	1900	1906	1898	2882
380	20241023	130200	1877120247	1900	1896	1900	1896	358
381	20241023	130100	1876440675	1895	1896	1896	1895	3039
382	20241023	130000	1870678877	1896	1896	1896	1895	790
383	20241023	125900	1869181287	1895	1895	1895	1895	40
384	20241023	125800	1869105487	1895	1898	1898	1895	176
385	20241023	125700	1868771684	1899	1899	1899	1899	7
386	20241023	125600	1868758391	1899	1898	1899	1898	106
387	20241023	125500	1868557143	1891	1896	1896	1891	1062
388	20241023	125400	1866547825	1892	1895	1900	1892	2626
389	20241023	125300	1861577887	1892	1899	1899	1892	4315
390	20241023	125200	1853392317	1899	1899	1900	1898	1225
391	20241023	125100	1851066122	1899	1900	1900	1899	1111
392	20241023	125000	1848956277	1900	1901	1901	1899	1783
393	20241023	124900	1845568560	1901	1900	1901	1900	249
394	20241023	124800	1845095260	1906	1898	1906	1897	724
395	20241023	124700	1843721581	1906	1902	1907	1895	17073
396	20241023	124600	1811305447	1902	1907	1907	1901	1715
397	20241023	124500	1808036546	1907	1910	1916	1907	5414
398	20241023	124400	1797697535	1910	1910	1910	1910	1290
399	20241023	124300	1795233635	1910	1907	1910	1900	4132
400	20241023	124200	1787359166	1905	1918	1918	1903	26486
401	20241023	124100	1736910743	1910	1910	1910	1910	0
402	20241023	124000	1736910743	1910	1910	1910	1910	387
403	20241023	123900	1736171573	1910	1912	1912	1910	5483
404	20241023	123800	1725696813	1911	1913	1913	1910	8999
405	20241023	123700	1708500325	1912	1918	1918	1912	3505
406	20241023	123600	1701791919	1918	1918	1918	1918	15
407	20241023	123500	1701763149	1923	1918	1923	1918	1006
408	20241023	123400	1699833636	1923	1918	1923	1918	559
409	20241023	123300	1698759469	1918	1923	1923	1918	1591
410	20241023	123200	1695702481	1916	1923	1923	1916	16
411	20241023	123100	1695671797	1925	1925	1925	1925	0
412	20241023	123000	1695671797	1925	1926	1926	1915	11779
413	20241023	122900	1673075060	1926	1925	1926	1925	345
414	20241023	122800	1672410893	1927	1927	1927	1927	77
415	20241023	122700	1672262514	1927	1923	1927	1921	1682
416	20241023	122600	1669029870	1925	1925	1925	1925	10
417	20241023	122500	1669010620	1921	1921	1921	1921	835
418	20241023	122400	1667406585	1921	1930	1930	1921	6865
419	20241023	122300	1654211401	1922	1923	1928	1922	2130
420	20241023	122200	1650115473	1934	1936	1936	1921	3003
421	20241023	122100	1644346669	1938	1918	1940	1917	9855
422	20241023	122000	1625344801	1918	1922	1922	1918	254
423	20241023	121900	1624857433	1922	1922	1922	1922	0
424	20241023	121800	1624857433	1922	1922	1922	1922	10
425	20241023	121700	1624838213	1922	1923	1923	1922	663
426	20241023	121600	1623563685	1923	1916	1923	1916	463
427	20241023	121500	1622673901	1914	1914	1914	1914	0
428	20241023	121400	1622673901	1914	1912	1922	1912	1509
429	20241023	121300	1619777767	1912	1918	1918	1911	616
430	20241023	121200	1618599289	1918	1923	1923	1910	11616
431	20241023	121100	1596340640	1923	1924	1925	1923	492
432	20241023	121000	1595394006	1923	1922	1923	1922	231
433	20241023	120900	1594949813	1922	1921	1922	1921	38
434	20241023	120800	1594876814	1921	1923	1924	1921	2813
435	20241023	120700	1589470647	1923	1923	1923	1921	3121
436	20241023	120600	1583474111	1923	1923	1923	1923	309
437	20241023	120500	1582879904	1923	1925	1925	1923	605
438	20241023	120400	1581716379	1925	1922	1925	1922	4600
439	20241023	120300	1572874879	1922	1924	1924	1922	2804
440	20241023	120200	1567484553	1924	1926	1926	1924	298
441	20241023	120100	1566910969	1929	1929	1929	1929	2
442	20241023	120000	1566907111	1925	1925	1925	1925	100
443	20241023	115900	1566714611	1925	1926	1926	1925	2640
444	20241023	115800	1561631753	1926	1926	1926	1926	1
445	20241023	115700	1561629827	1929	1929	1929	1929	9
446	20241023	115600	1561612466	1925	1925	1925	1925	802
447	20241023	115500	1560068616	1925	1924	1925	1924	103
448	20241023	115400	1559870396	1923	1923	1923	1923	0
449	20241023	115300	1559870396	1923	1923	1923	1922	2500
450	20241023	115200	1555064305	1923	1924	1924	1923	2256
451	20241023	115100	1550725917	1923	1925	1925	1923	256
452	20241023	115000	1550233283	1929	1929	1929	1929	112
453	20241023	114900	1550017235	1930	1930	1930	1930	46
454	20241023	114800	1549928455	1930	1930	1930	1930	7
455	20241023	114700	1549914945	1930	1924	1930	1923	3012
456	20241023	114600	1544121785	1923	1923	1923	1923	1828
457	20241023	114500	1540606541	1922	1923	1923	1922	1500
458	20241023	114400	1537723141	1922	1922	1927	1921	1770
459	20241023	114300	1534320117	1922	1928	1928	1922	3999
460	20241023	114200	1526625609	1927	1928	1928	1927	556
461	20241023	114100	1525553954	1928	1930	1930	1928	1069
462	20241023	114000	1523491934	1931	1931	1931	1931	537
463	20241023	113900	1522454987	1931	1932	1932	1931	274
464	20241023	113800	1521925637	1932	1931	1932	1931	223
465	20241023	113700	1521494804	1931	1931	1931	1931	1
466	20241023	113600	1521492873	1931	1931	1931	1931	1387
467	20241023	113500	1518814576	1929	1929	1929	1928	301
468	20241023	113400	1518233948	1929	1929	1929	1929	502
469	20241023	113300	1517265590	1929	1932	1932	1929	1091
470	20241023	113200	1515158868	1932	1932	1932	1932	150
471	20241023	113100	1514869068	1932	1927	1932	1927	103
472	20241023	113000	1514670377	1927	1927	1927	1927	285
473	20241023	112900	1514121182	1927	1926	1927	1926	16
474	20241023	112800	1514090351	1925	1925	1925	1925	395
475	20241023	112700	1513329976	1925	1928	1928	1925	1687
476	20241023	112600	1510078690	1928	1927	1928	1927	372
477	20241023	112500	1509361546	1927	1925	1927	1925	2046
478	20241023	112400	1505422978	1924	1924	1924	1924	81
479	20241023	112300	1505267134	1924	1926	1926	1924	333
480	20241023	112200	1504626120	1925	1927	1927	1925	1183
481	20241023	112100	1502347911	1927	1927	1927	1927	1
482	20241023	112000	1502345984	1927	1926	1927	1925	206
483	20241023	111900	1501949430	1925	1927	1927	1925	2521
484	20241023	111800	1497095803	1927	1927	1927	1922	710
485	20241023	111700	1495729951	1927	1924	1929	1924	566
486	20241023	111600	1494640766	1924	1930	1930	1924	20050
487	20241023	111500	1456018648	1930	1931	1931	1930	478
488	20241023	111400	1455095998	1939	1941	1941	1939	7
489	20241023	111300	1455082423	1928	1940	1940	1928	5824
490	20241023	111200	1443823056	1940	1940	1941	1940	327
491	20241023	111100	1443188663	1940	1940	1940	1940	427
492	20241023	111000	1442360283	1940	1942	1942	1940	2154
493	20241023	110900	1438179470	1943	1943	1943	1943	248
494	20241023	110800	1437697606	1943	1944	1944	1943	505
495	20241023	110700	1436716236	1944	1943	1944	1943	137
496	20241023	110600	1436450018	1945	1945	1945	1945	0
497	20241023	110500	1436450018	1945	1942	1945	1941	960
498	20241023	110400	1434586406	1945	1941	1945	1941	744
499	20241023	110300	1433140699	1941	1941	1941	1941	500
500	20241023	110200	1432170199	1940	1940	1940	1940	23
501	20241023	110100	1432125579	1940	1940	1940	1940	459
502	20241023	110000	1431235119	1940	1941	1941	1940	3500
503	20241023	105900	1424444636	1941	1941	1941	1941	152
504	20241023	105800	1424149604	1941	1941	1944	1940	129
505	20241023	105700	1423899302	1945	1945	1945	1945	0
506	20241023	105600	1423899302	1945	1945	1945	1945	593
507	20241023	105500	1422745917	1945	1940	1945	1940	102
508	20241023	105400	1422548032	1945	1945	1945	1945	20
509	20241023	105300	1422509132	1945	1945	1945	1940	1001
510	20241023	105200	1420567182	1940	1947	1951	1940	1929
511	20241023	105100	1416815388	1952	1943	1952	1943	754
512	20241023	105000	1415349788	1943	1938	1943	1938	52
513	20241023	104900	1415248949	1938	1938	1938	1938	3
514	20241023	104800	1415243135	1938	1938	1938	1938	10
515	20241023	104700	1415223755	1931	1931	1931	1931	1253
516	20241023	104600	1412804212	1931	1932	1932	1931	1250
517	20241023	104500	1410390412	1932	1932	1932	1932	292
518	20241023	104400	1409826268	1932	1931	1932	1931	1605
519	20241023	104300	1406726791	1931	1933	1933	1931	2160
520	20241023	104200	1402554818	1934	1934	1934	1932	505
521	20241023	104100	1401578152	1931	1933	1933	1931	1357
522	20241023	104000	1398957195	1933	1933	1933	1931	1578
523	20241023	103900	1395907802	1934	1934	1934	1933	961
524	20241023	103800	1394049379	1933	1933	1933	1933	0
525	20241023	103700	1394049379	1933	1933	1933	1933	1
526	20241023	103600	1394047446	1933	1938	1938	1933	603
527	20241023	103500	1392880027	1932	1932	1932	1932	543
528	20241023	103400	1391830951	1928	1935	1935	1928	511
529	20241023	103300	1390844662	1929	1940	1948	1929	927
530	20241023	103200	1389050128	1940	1928	1940	1928	514
531	20241023	103100	1388057016	1928	1928	1928	1927	825
532	20241023	103000	1386466422	1928	1927	1928	1926	1911
533	20241023	102900	1382785360	1926	1928	1928	1926	5016
534	20241023	102800	1373119319	1928	1931	1931	1928	2723
535	20241023	102700	1367864782	1932	1936	1936	1932	7124
536	20241023	102600	1354090595	1936	1942	1942	1936	14377
537	20241023	102500	1326209514	1947	1947	1947	1947	10
538	20241023	102400	1326190044	1947	1949	1949	1947	2
539	20241023	102300	1326186148	1941	1942	1942	1941	2803
540	20241023	102200	1320745439	1942	1946	1946	1942	3691
541	20241023	102100	1313573732	1954	1949	1954	1949	104
542	20241023	102000	1313371016	1949	1949	1949	1945	188
543	20241023	101900	1313005204	1949	1949	1949	1949	2011
544	20241023	101800	1309085765	1954	1948	1954	1945	1032
545	20241023	101700	1307077053	1956	1955	1956	1955	503
546	20241023	101600	1306093273	1955	1943	1961	1942	4470
547	20241023	101500	1297351249	1942	1942	1942	1942	1
548	20241023	101400	1297349307	1941	1950	1950	1941	610
549	20241023	101300	1296164672	1940	1946	1946	1940	500
550	20241023	101200	1295193779	1946	1949	1953	1946	4181
551	20241023	101100	1287045069	1947	1955	1955	1946	470
552	20241023	101000	1286130310	1955	1945	1955	1945	2183
553	20241023	100900	1281878153	1940	1940	1942	1940	2876
554	20241023	100800	1276296053	1940	1940	1940	1939	3202
555	20241023	100700	1270084873	1940	1938	1940	1938	2177
556	20241023	100600	1265863540	1938	1938	1938	1938	1082
557	20241023	100500	1263766624	1938	1935	1938	1935	553
558	20241023	100400	1262695464	1935	1937	1937	1934	4159
559	20241023	100300	1254648776	1935	1935	1937	1935	182
560	20241023	100200	1254296589	1935	1937	1937	1925	15702
561	20241023	100100	1223979438	1935	1945	1953	1935	22521
562	20241023	100000	1180228832	1945	1954	1955	1945	11560
563	20241023	095900	1157703067	1955	1957	1957	1955	11259
564	20241023	095800	1135680914	1957	1957	1967	1955	2688
565	20241023	095700	1130415452	1960	1966	1966	1960	6136
566	20241023	095600	1118384134	1966	1961	1966	1960	6515
567	20241023	095500	1105605719	1957	1965	1965	1957	15606
568	20241023	095400	1075017422	1965	1976	1976	1965	8117
569	20241023	095300	1059034911	1977	1978	1978	1975	4484
570	20241023	095200	1050172393	1978	1984	1984	1978	15904
571	20241023	095100	1018689618	1986	1986	1987	1984	1509
572	20241023	095000	1015693565	1986	1988	1988	1985	3951
573	20241023	094900	1007846823	1987	1993	1993	1987	2618
574	20241023	094800	1002640632	1993	1999	1999	1993	1439
575	20241023	094700	999770315	1995	1996	1999	1995	1679
576	20241023	094600	996420498	1996	1997	1997	1994	2632
577	20241023	094500	991167847	1998	1989	1998	1989	6127
578	20241023	094400	978972989	1989	1999	2000	1989	11190
579	20241023	094300	956651029	1999	1999	1999	1999	219
580	20241023	094200	956213248	1999	1998	1999	1995	3709
581	20241023	094100	948805266	1996	1995	2000	1994	4522
582	20241023	094000	939769596	1995	1995	1995	1995	1209
583	20241023	093900	937357641	1995	2000	2000	1995	922
584	20241023	093800	935517501	1995	1995	1995	1990	10957
585	20241023	093700	913674623	1993	1995	1995	1988	1080
586	20241023	093600	911523181	1995	1997	1997	1984	8509
587	20241023	093500	894602081	1998	2010	2010	1997	7925
588	20241023	093400	878759353	2010	2020	2025	1998	17000
589	20241023	093300	844628525	2020	2025	2040	2015	5699
590	20241023	093200	833100160	2025	2025	2030	2010	11325
591	20241023	093100	810221295	2025	2045	2045	2025	8363
592	20241023	093000	793202555	2045	2050	2050	2035	8900
593	20241023	092900	775006860	2050	2065	2070	2045	5410
594	20241023	092800	763914770	2070	2050	2075	2045	10935
595	20241023	092700	741346080	2055	2050	2075	2040	1100
596	20241023	092600	739087835	2050	2065	2065	2035	12416
597	20241023	092500	713594735	2060	2060	2100	2045	41389
598	20241023	092400	627539290	2055	2035	2075	2030	11368
599	20241023	092300	604047860	2040	2055	2065	2035	6619
600	20241023	092200	590480745	2050	2040	2070	2040	12266
601	20241023	092100	565265105	2040	2030	2040	2030	11252
602	20241023	092000	542345355	2030	2055	2055	2020	10850
603	20241023	091900	520272665	2055	2050	2055	2040	2749
604	20241023	091800	514661280	2065	2045	2065	2045	10708
605	20241023	091700	492670650	2045	2070	2075	2035	19415
606	20241023	091600	452571675	2070	2045	2070	2045	27761
607	20241023	091500	395468605	2045	2035	2045	2035	1739
608	20241023	091400	391919965	2035	2045	2045	2035	1600
609	20241023	091300	388663580	2045	2030	2045	2025	1926
610	20241023	091200	384752735	2025	2030	2030	2025	5197
611	20241023	091100	374227430	2035	2035	2040	2030	13283
612	20241023	091000	347230410	2040	2040	2045	2030	6427
613	20241023	090900	334165040	2040	2045	2045	2010	10925
614	20241023	090800	312063625	2045	2025	2060	2025	12085
615	20241023	090700	287272750	2035	2030	2050	2025	17981
616	20241023	090600	250593760	2040	2015	2045	2015	11465
617	20241023	090500	227397905	2015	1984	2015	1977	9768
618	20241023	090400	207844046	1984	1970	1984	1970	15945
619	20241023	090300	176366763	1973	1987	1987	1960	14236
620	20241023	090200	148414554	1963	2000	2000	1962	47812
621	20241023	090100	53341872	2010	2000	2015	1999	12944
622	20241023	090000	27443122	2010	2010	2010	1999	13321