KissMeData/101670/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201200	6541495725	1928	1928	1928	1928	17104
3	20241015	201100	6541495725	1928	1928	1928	1928	0
4	20241015	201000	6541495725	1928	1928	1928	1928	0
5	20241015	200900	6541495725	1928	1928	1928	1928	0
6	20241015	200800	6541495725	1928	1928	1928	1928	0
7	20241015	200700	6541495725	1928	1928	1928	1928	0
8	20241015	200600	6541495725	1928	1928	1928	1928	0
9	20241015	200500	6541495725	1928	1928	1928	1928	0
10	20241015	200400	6541495725	1928	1928	1928	1928	0
11	20241015	200300	6541495725	1928	1928	1928	1928	0
12	20241015	200200	6541495725	1928	1928	1928	1928	0
13	20241015	200100	6541495725	1928	1928	1928	1928	0
14	20241015	200000	6541495725	1928	1928	1928	1928	0
15	20241015	195900	6541495725	1928	1928	1928	1928	0
16	20241015	195800	6541495725	1928	1928	1928	1928	0
17	20241015	195700	6541495725	1928	1928	1928	1928	0
18	20241015	195600	6541495725	1928	1928	1928	1928	0
19	20241015	195500	6541495725	1928	1928	1928	1928	0
20	20241015	195400	6541495725	1928	1928	1928	1928	0
21	20241015	195300	6541495725	1928	1928	1928	1928	0
22	20241015	195200	6541495725	1928	1928	1928	1928	0
23	20241015	195100	6541495725	1928	1928	1928	1928	0
24	20241015	195000	6541495725	1928	1928	1928	1928	0
25	20241015	194900	6541495725	1928	1928	1928	1928	0
26	20241015	194800	6541495725	1928	1928	1928	1928	0
27	20241015	194700	6541495725	1928	1928	1928	1928	0
28	20241015	194600	6541495725	1928	1928	1928	1928	0
29	20241015	194500	6541495725	1928	1928	1928	1928	0
30	20241015	194400	6541495725	1928	1928	1928	1928	0
31	20241015	194300	6541495725	1928	1928	1928	1928	0
32	20241015	194200	6541495725	1928	1928	1928	1928	17104
33	20241015	194100	6541495725	1928	1928	1928	1928	0
34	20241015	194000	6541495725	1928	1928	1928	1928	0
35	20241015	193900	6541495725	1928	1928	1928	1928	0
36	20241015	193800	6541495725	1928	1928	1928	1928	0
37	20241015	193700	6541495725	1928	1928	1928	1928	0
38	20241015	193600	6541495725	1928	1928	1928	1928	0
39	20241015	193500	6541495725	1928	1928	1928	1928	0
40	20241015	193400	6541495725	1928	1928	1928	1928	0
41	20241015	193300	6541495725	1928	1928	1928	1928	0
42	20241015	193200	6541495725	1928	1928	1928	1928	0
43	20241015	193100	6541495725	1928	1928	1928	1928	0
44	20241015	193000	6541495725	1928	1928	1928	1928	0
45	20241015	192900	6541495725	1928	1928	1928	1928	0
46	20241015	192800	6541495725	1928	1928	1928	1928	0
47	20241015	192700	6541495725	1928	1928	1928	1928	0
48	20241015	192600	6541495725	1928	1928	1928	1928	0
49	20241015	192500	6541495725	1928	1928	1928	1928	0
50	20241015	192400	6541495725	1928	1928	1928	1928	0
51	20241015	192300	6541495725	1928	1928	1928	1928	0
52	20241015	192200	6541495725	1928	1928	1928	1928	0
53	20241015	192100	6541495725	1928	1928	1928	1928	0
54	20241015	192000	6541495725	1928	1928	1928	1928	0
55	20241015	191900	6541495725	1928	1928	1928	1928	0
56	20241015	191800	6541495725	1928	1928	1928	1928	0
57	20241015	191700	6541495725	1928	1928	1928	1928	0
58	20241015	191600	6541495725	1928	1928	1928	1928	0
59	20241015	191500	6541495725	1928	1928	1928	1928	0
60	20241015	191400	6541495725	1928	1928	1928	1928	0
61	20241015	191300	6541495725	1928	1928	1928	1928	0
62	20241015	191200	6541495725	1928	1928	1928	1928	17104
63	20241015	191100	6541495725	1928	1928	1928	1928	0
64	20241015	191000	6541495725	1928	1928	1928	1928	0
65	20241015	190900	6541495725	1928	1928	1928	1928	0
66	20241015	190800	6541495725	1928	1928	1928	1928	0
67	20241015	190700	6541495725	1928	1928	1928	1928	0
68	20241015	190600	6541495725	1928	1928	1928	1928	0
69	20241015	190500	6541495725	1928	1928	1928	1928	0
70	20241015	190400	6541495725	1928	1928	1928	1928	0
71	20241015	190300	6541495725	1928	1928	1928	1928	0
72	20241015	190200	6541495725	1928	1928	1928	1928	0
73	20241015	190100	6541495725	1928	1928	1928	1928	0
74	20241015	190000	6541495725	1928	1928	1928	1928	0
75	20241015	185900	6541495725	1928	1928	1928	1928	0
76	20241015	185800	6541495725	1928	1928	1928	1928	0
77	20241015	185700	6541495725	1928	1928	1928	1928	0
78	20241015	185600	6541495725	1928	1928	1928	1928	0
79	20241015	185500	6541495725	1928	1928	1928	1928	0
80	20241015	185400	6541495725	1928	1928	1928	1928	0
81	20241015	185300	6541495725	1928	1928	1928	1928	0
82	20241015	185200	6541495725	1928	1928	1928	1928	0
83	20241015	185100	6541495725	1928	1928	1928	1928	0
84	20241015	185000	6541495725	1928	1928	1928	1928	0
85	20241015	184900	6541495725	1928	1928	1928	1928	0
86	20241015	184800	6541495725	1928	1928	1928	1928	0
87	20241015	184700	6541495725	1928	1928	1928	1928	0
88	20241015	184600	6541495725	1928	1928	1928	1928	0
89	20241015	184500	6541495725	1928	1928	1928	1928	0
90	20241015	184400	6541495725	1928	1928	1928	1928	0
91	20241015	184300	6541495725	1928	1928	1928	1928	0
92	20241015	184200	6541495725	1928	1928	1928	1928	17104
93	20241015	184100	6541495725	1928	1928	1928	1928	0
94	20241015	184000	6541495725	1928	1928	1928	1928	0
95	20241015	183900	6541495725	1928	1928	1928	1928	0
96	20241015	183800	6541495725	1928	1928	1928	1928	0
97	20241015	183700	6541495725	1928	1928	1928	1928	0
98	20241015	183600	6541495725	1928	1928	1928	1928	0
99	20241015	183500	6541495725	1928	1928	1928	1928	0
100	20241015	183400	6541495725	1928	1928	1928	1928	0
101	20241015	183300	6541495725	1928	1928	1928	1928	0
102	20241015	183200	6541495725	1928	1928	1928	1928	0
103	20241015	183100	6541495725	1928	1928	1928	1928	0
104	20241015	183000	6541495725	1928	1928	1928	1928	0
105	20241015	182900	6541495725	1928	1928	1928	1928	0
106	20241015	182800	6541495725	1928	1928	1928	1928	0
107	20241015	182700	6541495725	1928	1928	1928	1928	0
108	20241015	182600	6541495725	1928	1928	1928	1928	0
109	20241015	182500	6541495725	1928	1928	1928	1928	0
110	20241015	182400	6541495725	1928	1928	1928	1928	0
111	20241015	182300	6541495725	1928	1928	1928	1928	0
112	20241015	182200	6541495725	1928	1928	1928	1928	0
113	20241015	182100	6541495725	1928	1928	1928	1928	0
114	20241015	182000	6541495725	1928	1928	1928	1928	0
115	20241015	181900	6541495725	1928	1928	1928	1928	0
116	20241015	181800	6541495725	1928	1928	1928	1928	0
117	20241015	181700	6541495725	1928	1928	1928	1928	0
118	20241015	181600	6541495725	1928	1928	1928	1928	0
119	20241015	181500	6541495725	1928	1928	1928	1928	0
120	20241015	181400	6541495725	1928	1928	1928	1928	0
121	20241015	181300	6541495725	1928	1928	1928	1928	0
122	20241015	181200	6541495725	1928	1928	1928	1928	17104
123	20241015	181100	6541495725	1928	1928	1928	1928	0
124	20241015	181000	6541495725	1928	1928	1928	1928	0
125	20241015	180900	6541495725	1928	1928	1928	1928	0
126	20241015	180800	6541495725	1928	1928	1928	1928	0
127	20241015	180700	6541495725	1928	1928	1928	1928	0
128	20241015	180600	6541495725	1928	1928	1928	1928	0
129	20241015	180500	6541495725	1928	1928	1928	1928	0
130	20241015	180400	6541495725	1928	1928	1928	1928	0
131	20241015	180300	6541495725	1928	1928	1928	1928	0
132	20241015	180200	6541495725	1928	1928	1928	1928	0
133	20241015	180100	6541495725	1928	1928	1928	1928	0
134	20241015	180000	6541495725	1928	1928	1928	1928	0
135	20241015	175900	6541495725	1928	1928	1928	1928	0
136	20241015	175800	6541495725	1928	1928	1928	1928	0
137	20241015	175700	6541495725	1928	1928	1928	1928	0
138	20241015	175600	6541495725	1928	1928	1928	1928	0
139	20241015	175500	6541495725	1928	1928	1928	1928	0
140	20241015	175400	6541495725	1928	1928	1928	1928	0
141	20241015	175300	6541495725	1928	1928	1928	1928	0
142	20241015	175200	6541495725	1928	1928	1928	1928	0
143	20241015	175100	6541495725	1928	1928	1928	1928	0
144	20241015	175000	6541495725	1928	1928	1928	1928	0
145	20241015	174900	6541495725	1928	1928	1928	1928	0
146	20241015	174800	6541495725	1928	1928	1928	1928	0
147	20241015	174700	6541495725	1928	1928	1928	1928	0
148	20241015	174600	6541495725	1928	1928	1928	1928	0
149	20241015	174500	6541495725	1928	1928	1928	1928	0
150	20241015	174400	6541495725	1928	1928	1928	1928	0
151	20241015	174300	6541495725	1928	1928	1928	1928	0
152	20241015	174200	6541495725	1928	1928	1928	1928	17104
153	20241015	174100	6541495725	1928	1928	1928	1928	0
154	20241015	174000	6541495725	1928	1928	1928	1928	0
155	20241015	173900	6541495725	1928	1928	1928	1928	0
156	20241015	173800	6541495725	1928	1928	1928	1928	0
157	20241015	173700	6541495725	1928	1928	1928	1928	0
158	20241015	173600	6541495725	1928	1928	1928	1928	0
159	20241015	173500	6541495725	1928	1928	1928	1928	0
160	20241015	173400	6541495725	1928	1928	1928	1928	0
161	20241015	173300	6541495725	1928	1928	1928	1928	0
162	20241015	173200	6541495725	1928	1928	1928	1928	0
163	20241015	173100	6541495725	1928	1928	1928	1928	0
164	20241015	173000	6541495725	1928	1928	1928	1928	0
165	20241015	172900	6541495725	1928	1928	1928	1928	0
166	20241015	172800	6541495725	1928	1928	1928	1928	0
167	20241015	172700	6541495725	1928	1928	1928	1928	0
168	20241015	172600	6541495725	1928	1928	1928	1928	0
169	20241015	172500	6541495725	1928	1928	1928	1928	0
170	20241015	172400	6541495725	1928	1928	1928	1928	0
171	20241015	172300	6541495725	1928	1928	1928	1928	0
172	20241015	172200	6541495725	1928	1928	1928	1928	0
173	20241015	172100	6541495725	1928	1928	1928	1928	0
174	20241015	172000	6541495725	1928	1928	1928	1928	0
175	20241015	171900	6541495725	1928	1928	1928	1928	0
176	20241015	171800	6541495725	1928	1928	1928	1928	0
177	20241015	171700	6541495725	1928	1928	1928	1928	0
178	20241015	171600	6541495725	1928	1928	1928	1928	0
179	20241015	171500	6541495725	1928	1928	1928	1928	0
180	20241015	171400	6541495725	1928	1928	1928	1928	0
181	20241015	171300	6541495725	1928	1928	1928	1928	0
182	20241015	171200	6541495725	1928	1928	1928	1928	17104
183	20241015	171100	6541495725	1928	1928	1928	1928	0
184	20241015	171000	6541495725	1928	1928	1928	1928	0
185	20241015	170900	6541495725	1928	1928	1928	1928	0
186	20241015	170800	6541495725	1928	1928	1928	1928	0
187	20241015	170700	6541495725	1928	1928	1928	1928	0
188	20241015	170600	6541495725	1928	1928	1928	1928	0
189	20241015	170500	6541495725	1928	1928	1928	1928	0
190	20241015	170400	6541495725	1928	1928	1928	1928	0
191	20241015	170300	6541495725	1928	1928	1928	1928	0
192	20241015	170200	6541495725	1928	1928	1928	1928	0
193	20241015	170100	6541495725	1928	1928	1928	1928	0
194	20241015	170000	6541495725	1928	1928	1928	1928	0
195	20241015	165900	6541495725	1928	1928	1928	1928	0
196	20241015	165800	6541495725	1928	1928	1928	1928	0
197	20241015	165700	6541495725	1928	1928	1928	1928	0
198	20241015	165600	6541495725	1928	1928	1928	1928	0
199	20241015	165500	6541495725	1928	1928	1928	1928	0
200	20241015	165400	6541495725	1928	1928	1928	1928	0
201	20241015	165300	6541495725	1928	1928	1928	1928	0
202	20241015	165200	6541495725	1928	1928	1928	1928	0
203	20241015	165100	6541495725	1928	1928	1928	1928	0
204	20241015	165000	6541495725	1928	1928	1928	1928	0
205	20241015	164900	6541495725	1928	1928	1928	1928	0
206	20241015	164800	6541495725	1928	1928	1928	1928	0
207	20241015	164700	6541495725	1928	1928	1928	1928	0
208	20241015	164600	6541495725	1928	1928	1928	1928	0
209	20241015	164500	6541495725	1928	1928	1928	1928	0
210	20241015	164400	6541495725	1928	1928	1928	1928	0
211	20241015	164300	6541495725	1928	1928	1928	1928	0
212	20241015	164200	6541495725	1928	1928	1928	1928	17104
213	20241015	164100	6541495725	1928	1928	1928	1928	0
214	20241015	164000	6541495725	1928	1928	1928	1928	0
215	20241015	163900	6541495725	1928	1928	1928	1928	0
216	20241015	163800	6541495725	1928	1928	1928	1928	0
217	20241015	163700	6541495725	1928	1928	1928	1928	0
218	20241015	163600	6541495725	1928	1928	1928	1928	0
219	20241015	163500	6541495725	1928	1928	1928	1928	0
220	20241015	163400	6541495725	1928	1928	1928	1928	0
221	20241015	163300	6541495725	1928	1928	1928	1928	0
222	20241015	163200	6541495725	1928	1928	1928	1928	0
223	20241015	163100	6541495725	1928	1928	1928	1928	0
224	20241015	163000	6541495725	1928	1928	1928	1928	0
225	20241015	162900	6541495725	1928	1928	1928	1928	0
226	20241015	162800	6541495725	1928	1928	1928	1928	0
227	20241015	162700	6541495725	1928	1928	1928	1928	0
228	20241015	162600	6541495725	1928	1928	1928	1928	0
229	20241015	162500	6541495725	1928	1928	1928	1928	0
230	20241015	162400	6541495725	1928	1928	1928	1928	0
231	20241015	162300	6541495725	1928	1928	1928	1928	0
232	20241015	162200	6541495725	1928	1928	1928	1928	0
233	20241015	162100	6541495725	1928	1928	1928	1928	0
234	20241015	162000	6541495725	1928	1928	1928	1928	0
235	20241015	161900	6541495725	1928	1928	1928	1928	0
236	20241015	161800	6541495725	1928	1928	1928	1928	0
237	20241015	161700	6541495725	1928	1928	1928	1928	0
238	20241015	161600	6541495725	1928	1928	1928	1928	0
239	20241015	161500	6541495725	1928	1928	1928	1928	0
240	20241015	161400	6541495725	1928	1928	1928	1928	0
241	20241015	161300	6541495725	1928	1928	1928	1928	0
242	20241015	161200	6541495725	1928	1928	1928	1928	17104
243	20241015	161100	6541495725	1928	1928	1928	1928	0
244	20241015	161000	6541495725	1928	1928	1928	1928	0
245	20241015	160900	6541495725	1928	1928	1928	1928	0
246	20241015	160800	6541495725	1928	1928	1928	1928	0
247	20241015	160700	6541495725	1928	1928	1928	1928	0
248	20241015	160600	6541495725	1928	1928	1928	1928	0
249	20241015	160500	6541495725	1928	1928	1928	1928	0
250	20241015	160400	6541495725	1928	1928	1928	1928	0
251	20241015	160300	6541495725	1928	1928	1928	1928	0
252	20241015	160200	6541495725	1928	1928	1928	1928	0
253	20241015	160100	6541495725	1928	1928	1928	1928	0
254	20241015	160000	6541495725	1928	1928	1928	1928	0
255	20241015	155900	6541495725	1928	1928	1928	1928	0
256	20241015	155800	6541495725	1928	1928	1928	1928	0
257	20241015	155700	6541495725	1928	1928	1928	1928	0
258	20241015	155600	6541495725	1928	1928	1928	1928	0
259	20241015	155500	6541495725	1928	1928	1928	1928	0
260	20241015	155400	6541495725	1928	1928	1928	1928	0
261	20241015	155300	6541495725	1928	1928	1928	1928	0
262	20241015	155200	6541495725	1928	1928	1928	1928	0
263	20241015	155100	6541495725	1928	1928	1928	1928	0
264	20241015	155000	6541495725	1928	1928	1928	1928	0
265	20241015	154900	6541495725	1928	1928	1928	1928	0
266	20241015	154800	6541495725	1928	1928	1928	1928	0
267	20241015	154700	6541495725	1928	1928	1928	1928	0
268	20241015	154600	6541495725	1928	1928	1928	1928	0
269	20241015	154500	6541495725	1928	1928	1928	1928	0
270	20241015	154400	6541495725	1928	1928	1928	1928	0
271	20241015	154300	6541495725	1928	1928	1928	1928	0
272	20241015	154200	6541495725	1928	1928	1928	1928	17104
273	20241015	154100	6541495725	1928	1928	1928	1928	0
274	20241015	154000	6541495725	1928	1928	1928	1928	0
275	20241015	153900	6541495725	1928	1928	1928	1928	0
276	20241015	153800	6541495725	1928	1928	1928	1928	0
277	20241015	153700	6541495725	1928	1928	1928	1928	0
278	20241015	153600	6541495725	1928	1928	1928	1928	0
279	20241015	153500	6541495725	1928	1928	1928	1928	0
280	20241015	153400	6541495725	1928	1928	1928	1928	0
281	20241015	153300	6541495725	1928	1928	1928	1928	0
282	20241015	153200	6541495725	1928	1928	1928	1928	0
283	20241015	153100	6541495725	1928	1928	1928	1928	0
284	20241015	153000	6541495725	1928	1928	1928	1928	17104
285	20241015	152900	6508519213	1925	1925	1925	1925	0
286	20241015	152800	6508519213	1925	1925	1925	1925	0
287	20241015	152700	6508519213	1925	1925	1925	1925	0
288	20241015	152600	6508519213	1925	1925	1925	1925	0
289	20241015	152500	6508519213	1925	1925	1925	1925	0
290	20241015	152400	6508519213	1925	1925	1925	1925	0
291	20241015	152300	6508519213	1925	1925	1925	1925	0
292	20241015	152200	6508519213	1925	1925	1925	1925	0
293	20241015	152100	6508519213	1925	1925	1925	1925	0
294	20241015	152000	6508519213	1925	1925	1925	1925	0
295	20241015	151900	6508519213	1925	1925	1927	1925	831
296	20241015	151800	6506919518	1924	1923	1930	1923	15393
297	20241015	151700	6477264126	1924	1923	1925	1923	2176
298	20241015	151600	6473076827	1923	1924	1924	1921	4640
299	20241015	151500	6464158130	1923	1923	1925	1918	2526
300	20241015	151400	6459299284	1923	1925	1925	1915	10124
301	20241015	151300	6439879434	1926	1919	1926	1919	3558
302	20241015	151200	6433027877	1919	1924	1924	1919	980
303	20241015	151100	6431144200	1924	1924	1926	1924	4847
304	20241015	151000	6421816145	1925	1924	1925	1924	2115
305	20241015	150900	6417744834	1924	1916	1924	1915	7298
306	20241015	150800	6403725998	1916	1916	1918	1915	687
307	20241015	150700	6402409697	1915	1916	1921	1915	4858
308	20241015	150600	6393101864	1916	1916	1921	1916	2901
309	20241015	150500	6387535509	1916	1919	1920	1916	3155
310	20241015	150400	6381479590	1920	1917	1922	1917	4756
311	20241015	150300	6372348670	1917	1915	1917	1910	3198
312	20241015	150200	6366225361	1915	1916	1916	1910	2441
313	20241015	150100	6361555442	1916	1910	1917	1910	4491
314	20241015	150000	6352957859	1905	1914	1914	1905	195
315	20241015	145900	6352585594	1913	1910	1913	1910	645
316	20241015	145800	6351353044	1905	1907	1910	1905	2429
317	20241015	145700	6346721109	1907	1912	1912	1907	1717
318	20241015	145600	6343442429	1914	1912	1914	1912	3966
319	20241015	145500	6335855259	1914	1915	1915	1914	1978
320	20241015	145400	6332068859	1915	1914	1915	1912	400
321	20241015	145300	6331303279	1910	1911	1915	1910	2265
322	20241015	145200	6326970733	1911	1907	1914	1902	5236
323	20241015	145100	6316964630	1910	1910	1910	1910	247
324	20241015	145000	6316492860	1910	1911	1911	1902	1160
325	20241015	144900	6314279215	1911	1910	1911	1910	1567
326	20241015	144800	6311286180	1910	1905	1910	1905	1631
327	20241015	144700	6308171568	1908	1900	1908	1900	769
328	20241015	144600	6306705953	1900	1902	1902	1898	473
329	20241015	144500	6305807380	1900	1900	1901	1900	1360
330	20241015	144400	6303222908	1900	1900	1900	1900	544
331	20241015	144300	6302189308	1898	1896	1898	1895	2500
332	20241015	144200	6297446816	1896	1896	1896	1896	58
333	20241015	144100	6297336848	1896	1895	1896	1895	1168
334	20241015	144000	6295122984	1892	1892	1893	1891	514
335	20241015	143900	6294150849	1892	1895	1895	1892	101
336	20241015	143800	6293959457	1896	1891	1896	1891	651
337	20241015	143700	6292728311	1891	1891	1892	1891	3969
338	20241015	143600	6285222910	1891	1891	1891	1891	2006
339	20241015	143500	6281429564	1891	1892	1892	1891	3187
340	20241015	143400	6275401295	1893	1897	1897	1893	1355
341	20241015	143300	6272836020	1897	1892	1897	1892	339
342	20241015	143200	6272194617	1892	1895	1897	1891	531
343	20241015	143100	6271190258	1896	1897	1897	1896	643
344	20241015	143000	6269970528	1897	1895	1897	1891	1075
345	20241015	142900	6267934939	1895	1895	1895	1890	477
346	20241015	142800	6267033394	1890	1890	1890	1890	571
347	20241015	142700	6265954204	1890	1890	1890	1889	848
348	20241015	142600	6264351514	1888	1893	1893	1888	1049
349	20241015	142500	6262370166	1890	1897	1897	1889	7007
350	20241015	142400	6249115702	1895	1892	1897	1891	664
351	20241015	142300	6247858676	1892	1899	1899	1892	10795
352	20241015	142200	6227397939	1898	1900	1900	1897	610
353	20241015	142100	6226240399	1900	1900	1900	1897	2590
354	20241015	142000	6221324584	1900	1898	1900	1898	522
355	20241015	141900	6220332984	1901	1899	1901	1899	45
356	20241015	141800	6220247467	1899	1898	1899	1896	1959
357	20241015	141700	6216529358	1899	1900	1900	1899	104
358	20241015	141600	6216331815	1899	1899	1899	1897	911
359	20241015	141500	6214602812	1897	1898	1898	1897	694
360	20241015	141400	6213286269	1898	1898	1898	1898	1000
361	20241015	141300	6211388269	1898	1901	1902	1898	4332
362	20241015	141200	6203159060	1902	1902	1902	1902	645
363	20241015	141100	6201932270	1902	1907	1907	1902	528
364	20241015	141000	6200926547	1910	1910	1910	1910	353
365	20241015	140900	6200252317	1910	1909	1910	1909	444
366	20241015	140800	6199404608	1909	1900	1909	1900	2544
367	20241015	140700	6194555982	1901	1899	1901	1897	1752
368	20241015	140600	6191229190	1900	1900	1901	1900	119
369	20241015	140500	6191003037	1900	1900	1901	1899	474
370	20241015	140400	6190102594	1900	1901	1901	1900	687
371	20241015	140300	6188797231	1901	1901	1902	1901	901
372	20241015	140200	6187084020	1901	1901	1901	1900	7157
373	20241015	140100	6173483209	1902	1903	1907	1901	5703
374	20241015	140000	6162630590	1904	1910	1910	1903	798
375	20241015	135900	6161110870	1903	1910	1910	1903	1198
376	20241015	135800	6158830004	1910	1910	1910	1906	989
377	20241015	135700	6156941376	1910	1912	1912	1910	516
378	20241015	135600	6155954794	1912	1913	1913	1905	3330
379	20241015	135500	6149609519	1913	1913	1913	1904	12391
380	20241015	135400	6125993534	1913	1910	1913	1906	3240
381	20241015	135300	6119812968	1907	1908	1908	1905	6013
382	20241015	135200	6108353368	1908	1912	1912	1907	4510
383	20241015	135100	6099740936	1913	1913	1913	1913	425
384	20241015	135000	6098927911	1914	1913	1917	1913	319
385	20241015	134900	6098317390	1917	1916	1917	1911	5749
386	20241015	134800	6087324078	1917	1917	1917	1917	200
387	20241015	134700	6086940678	1919	1919	1919	1919	24
388	20241015	134600	6086894622	1919	1919	1919	1913	1928
389	20241015	134500	6083203346	1919	1920	1920	1918	819
390	20241015	134400	6081630872	1920	1922	1922	1920	56
391	20241015	134300	6081523337	1922	1922	1922	1922	362
392	20241015	134200	6080827573	1922	1924	1924	1922	452
393	20241015	134100	6079958814	1925	1926	1926	1921	560
394	20241015	134000	6078881557	1925	1921	1926	1913	849
395	20241015	133900	6077249371	1927	1921	1928	1920	1026
396	20241015	133800	6075276731	1920	1913	1921	1913	2003
397	20241015	133700	6071439074	1913	1912	1913	1912	4737
398	20241015	133600	6062377468	1913	1915	1915	1911	15598
399	20241015	133500	6032546654	1915	1920	1922	1915	4049
400	20241015	133400	6024778055	1921	1921	1921	1916	5337
401	20241015	133300	6014531657	1922	1923	1923	1921	1315
402	20241015	133200	6012005212	1923	1923	1930	1921	1414
403	20241015	133100	6009286976	1923	1931	1932	1923	6280
404	20241015	133000	5997186038	1932	1933	1935	1932	2258
405	20241015	132900	5992821595	1933	1934	1934	1932	3348
406	20241015	132800	5986347511	1934	1935	1935	1934	421
407	20241015	132700	5985532920	1935	1935	1936	1934	2278
408	20241015	132600	5981125942	1935	1931	1935	1931	2930
409	20241015	132500	5975458965	1931	1930	1933	1927	390
410	20241015	132400	5974705629	1930	1926	1930	1924	2967
411	20241015	132300	5968991995	1923	1923	1924	1922	8550
412	20241015	132200	5952549503	1923	1930	1930	1923	1332
413	20241015	132100	5949981329	1930	1933	1933	1930	6281
414	20241015	132000	5937854789	1933	1933	1935	1932	1228
415	20241015	131900	5935481641	1932	1937	1938	1931	5025
416	20241015	131800	5925756981	1938	1938	1939	1938	703
417	20241015	131700	5924394445	1938	1936	1940	1935	1916
418	20241015	131600	5920685217	1936	1933	1936	1933	3874
419	20241015	131500	5913191187	1935	1945	1946	1933	7756
420	20241015	131400	5898173549	1943	1926	1946	1926	31202
421	20241015	131300	5837820147	1921	1922	1925	1920	3849
422	20241015	131200	5830414673	1924	1925	1925	1924	7444
423	20241015	131100	5816085484	1925	1922	1928	1921	6280
424	20241015	131000	5803998350	1921	1915	1926	1912	10562
425	20241015	130900	5783712770	1916	1917	1917	1916	573
426	20241015	130800	5782614399	1917	1906	1917	1906	4436
427	20241015	130700	5774116951	1905	1917	1917	1904	71
428	20241015	130600	5773981364	1903	1925	1925	1900	7958
429	20241015	130500	5758735134	1922	1912	1925	1912	17374
430	20241015	130400	5725409366	1913	1908	1913	1902	7814
431	20241015	130300	5710485764	1909	1902	1909	1902	8731
432	20241015	130200	5693841538	1902	1900	1910	1898	19313
433	20241015	130100	5657058229	1900	1900	1900	1896	7300
434	20241015	130000	5643198615	1900	1900	1900	1899	1857
435	20241015	125900	5639670339	1901	1901	1901	1900	856
436	20241015	125800	5638043590	1901	1894	1902	1894	9430
437	20241015	125700	5620138717	1895	1892	1895	1886	1102
438	20241015	125600	5618055169	1892	1885	1892	1884	7679
439	20241015	125500	5603552944	1885	1886	1886	1885	514
440	20241015	125400	5602583884	1887	1887	1887	1887	110
441	20241015	125300	5602376314	1887	1886	1887	1885	6931
442	20241015	125200	5589304011	1886	1887	1887	1886	1981
443	20241015	125100	5585565973	1888	1888	1888	1887	1440
444	20241015	125000	5582847280	1893	1888	1893	1887	2403
445	20241015	124900	5578310407	1888	1893	1894	1888	3179
446	20241015	124800	5572299502	1894	1890	1894	1888	1495
447	20241015	124700	5569476860	1895	1886	1896	1886	1624
448	20241015	124600	5566402358	1890	1886	1890	1886	1544
449	20241015	124500	5563488198	1886	1890	1890	1886	3037
450	20241015	124400	5557753867	1890	1892	1892	1890	838
451	20241015	124300	5556169065	1892	1885	1892	1885	1277
452	20241015	124200	5553761871	1885	1885	1885	1885	388
453	20241015	124100	5553030491	1885	1893	1893	1885	3859
454	20241015	124000	5545753198	1886	1898	1898	1884	3627
455	20241015	123900	5538910684	1898	1889	1899	1889	411
456	20241015	123800	5538132627	1889	1891	1891	1889	1149
457	20241015	123700	5535960101	1891	1890	1892	1890	3103
458	20241015	123600	5530095058	1890	1890	1890	1883	3986
459	20241015	123500	5522564914	1890	1882	1890	1882	4053
460	20241015	123400	5514911025	1882	1882	1885	1881	1048
461	20241015	123300	5512938909	1881	1890	1890	1881	4167
462	20241015	123200	5505082613	1890	1902	1910	1886	24443
463	20241015	123100	5458700799	1900	1907	1909	1900	8914
464	20241015	123000	5441731927	1908	1911	1913	1895	4643
465	20241015	122900	5432869882	1911	1917	1917	1890	7571
466	20241015	122800	5418474640	1908	1913	1919	1906	28135
467	20241015	122700	5364654872	1910	1891	1912	1891	27888
468	20241015	122600	5311664070	1891	1890	1893	1888	2506
469	20241015	122500	5306928570	1890	1888	1890	1887	2426
470	20241015	122400	5302348194	1888	1885	1888	1885	6721
471	20241015	122300	5289668273	1885	1886	1886	1885	1145
472	20241015	122200	5287509878	1881	1881	1889	1880	16334
473	20241015	122100	5256705856	1883	1880	1883	1878	7867
474	20241015	122000	5241912468	1880	1873	1882	1872	20726
475	20241015	121900	5202995532	1872	1870	1872	1868	4052
476	20241015	121800	5195418767	1869	1870	1872	1869	7846
477	20241015	121700	5180746770	1872	1868	1872	1868	4153
478	20241015	121600	5172981917	1870	1872	1872	1870	482
479	20241015	121500	5172079813	1873	1872	1873	1872	1038
480	20241015	121400	5170136444	1872	1873	1873	1872	2320
481	20241015	121300	5165792127	1873	1864	1873	1864	18097
482	20241015	121200	5131980412	1865	1862	1865	1862	1287
483	20241015	121100	5129582737	1862	1867	1867	1862	2107
484	20241015	121000	5125650985	1867	1868	1868	1860	3668
485	20241015	120900	5118812828	1868	1868	1868	1860	4112
486	20241015	120800	5111131957	1868	1865	1868	1864	4947
487	20241015	120700	5101894194	1866	1859	1866	1856	546
488	20241015	120600	5100879581	1859	1867	1867	1856	2604
489	20241015	120500	5096034531	1867	1867	1867	1864	3615
490	20241015	120400	5089295157	1867	1868	1869	1862	5748
491	20241015	120300	5078568804	1869	1869	1869	1867	1716
492	20241015	120200	5075362742	1869	1867	1869	1867	3552
493	20241015	120100	5068727954	1868	1859	1868	1859	14770
494	20241015	120000	5041181888	1859	1855	1859	1855	2206
495	20241015	115900	5037084657	1853	1859	1859	1853	805
496	20241015	115800	5035588887	1859	1857	1860	1851	5238
497	20241015	115700	5025861211	1857	1853	1857	1850	6956
498	20241015	115600	5012964453	1847	1847	1850	1847	1669
499	20241015	115500	5009878999	1845	1845	1845	1845	772
500	20241015	115400	5008454659	1845	1845	1845	1845	244
501	20241015	115300	5008004479	1845	1845	1845	1844	958
502	20241015	115200	5006236976	1844	1847	1847	1844	4666
503	20241015	115100	4997629510	1847	1846	1847	1845	1622
504	20241015	115000	4994636379	1846	1846	1846	1846	258
505	20241015	114900	4994160111	1845	1844	1846	1844	302
506	20241015	114800	4993602810	1844	1843	1844	1843	2516
507	20241015	114700	4988963456	1843	1846	1846	1843	2396
508	20241015	114600	4984547094	1843	1846	1846	1843	1620
509	20241015	114500	4981558698	1846	1849	1849	1845	1439
510	20241015	114400	4978900664	1854	1848	1854	1848	780
511	20241015	114300	4977457507	1849	1852	1856	1849	3137
512	20241015	114200	4971649207	1851	1854	1854	1848	6986
513	20241015	114100	4958721435	1854	1851	1857	1850	674
514	20241015	114000	4957471135	1859	1850	1859	1850	4067
515	20241015	113900	4949942618	1850	1847	1850	1843	4362
516	20241015	113800	4941887262	1847	1843	1850	1842	5444
517	20241015	113700	4931846733	1843	1838	1843	1838	15741
518	20241015	113600	4902895338	1839	1843	1844	1839	1196
519	20241015	113500	4900695692	1840	1841	1841	1838	8197
520	20241015	113400	4885625370	1840	1842	1842	1840	2803
521	20241015	113300	4880465438	1842	1848	1848	1841	2708
522	20241015	113200	4875473068	1848	1846	1849	1844	5153
523	20241015	113100	4865959733	1845	1856	1856	1845	13675
524	20241015	113000	4840688339	1857	1859	1863	1857	3189
525	20241015	112900	4834757047	1860	1864	1864	1856	13247
526	20241015	112800	4810120851	1864	1858	1865	1856	18066
527	20241015	112700	4776497462	1857	1850	1857	1850	7298
528	20241015	112600	4762971761	1850	1852	1855	1850	13145
529	20241015	112500	4738624247	1855	1845	1855	1844	13253
530	20241015	112400	4714114924	1846	1841	1846	1835	14393
531	20241015	112300	4687649480	1841	1838	1842	1837	7025
532	20241015	112200	4674725911	1839	1833	1845	1833	8462
533	20241015	112100	4659168984	1833	1821	1836	1820	9057
534	20241015	112000	4642589211	1821	1807	1822	1807	5899
535	20241015	111900	4631876179	1807	1807	1811	1805	12788
536	20241015	111800	4608769233	1807	1808	1808	1806	6258
537	20241015	111700	4597462601	1808	1808	1809	1806	5687
538	20241015	111600	4587182642	1808	1807	1809	1806	6288
539	20241015	111500	4575819836	1807	1808	1809	1806	8915
540	20241015	111400	4559705062	1808	1811	1811	1806	24567
541	20241015	111300	4515273420	1810	1808	1812	1807	5147
542	20241015	111200	4505964900	1808	1807	1809	1805	8413
543	20241015	111100	4490761231	1808	1805	1809	1802	18143
544	20241015	111000	4458003145	1802	1801	1809	1800	7027
545	20241015	110900	4445344252	1810	1800	1810	1798	75570
546	20241015	110800	4309317042	1801	1801	1801	1801	0
547	20241015	110700	4309317042	1801	1808	1810	1801	16270
548	20241015	110600	4280002579	1810	1822	1822	1801	68804
549	20241015	110500	4155362219	1821	1820	1830	1819	7309
550	20241015	110400	4142048871	1821	1820	1822	1818	8532
551	20241015	110300	4126514662	1820	1827	1828	1819	19143
552	20241015	110200	4091641409	1829	1829	1832	1825	5607
553	20241015	110100	4081393404	1829	1819	1829	1816	12675
554	20241015	110000	4058338688	1819	1815	1821	1815	9962
555	20241015	105900	4040239402	1816	1824	1827	1809	25087
556	20241015	105800	3994642216	1821	1854	1854	1821	109855
557	20241015	105700	3792171963	1853	1864	1864	1852	119266
558	20241015	105600	3570637467	1865	1866	1866	1865	6779
559	20241015	105500	3557991197	1865	1868	1868	1865	3113
560	20241015	105400	3552182875	1866	1868	1868	1866	2777
561	20241015	105300	3546998301	1868	1868	1868	1866	12467
562	20241015	105200	3523722797	1866	1869	1870	1866	9920
563	20241015	105100	3505194419	1869	1869	1869	1868	9053
564	20241015	105000	3488280419	1870	1869	1870	1868	2388
565	20241015	104900	3483816650	1869	1870	1870	1869	1337
566	20241015	104800	3481317610	1869	1879	1879	1869	1837
567	20241015	104700	3477880675	1879	1879	1879	1869	11223
568	20241015	104600	3456880939	1879	1874	1879	1871	13157
569	20241015	104500	3432234408	1874	1875	1876	1874	6573
570	20241015	104400	3419909776	1874	1875	1875	1874	1461
571	20241015	104300	3417170503	1875	1875	1876	1870	23885
572	20241015	104200	3372438272	1875	1873	1875	1873	864
573	20241015	104100	3370819654	1873	1871	1874	1869	14641
574	20241015	104000	3343431764	1871	1871	1871	1870	1763
575	20241015	103900	3340134445	1871	1870	1871	1869	2774
576	20241015	103800	3334945300	1870	1870	1871	1869	2495
577	20241015	103700	3330280843	1871	1877	1877	1871	1730
578	20241015	103600	3327036969	1877	1870	1879	1870	10745
579	20241015	103500	3306899747	1869	1868	1869	1866	4204
580	20241015	103400	3299047243	1866	1866	1868	1866	3477
581	20241015	103300	3292558103	1867	1866	1867	1866	1018
582	20241015	103200	3290658284	1866	1865	1867	1861	13900
583	20241015	103100	3264771850	1865	1865	1865	1863	3506
584	20241015	103000	3258235493	1865	1863	1865	1862	2065
585	20241015	102900	3254388203	1863	1867	1868	1863	8146
586	20241015	102800	3239193203	1867	1867	1867	1865	5589
587	20241015	102700	3228766243	1868	1876	1876	1866	25445
588	20241015	102600	3181191477	1876	1876	1878	1875	3185
589	20241015	102500	3175216236	1876	1878	1879	1875	3673
590	20241015	102400	3168326727	1878	1878	1878	1876	656
591	20241015	102300	3167094943	1878	1877	1880	1875	2274
592	20241015	102200	3162828545	1876	1878	1879	1876	1208
593	20241015	102100	3160562036	1876	1879	1879	1876	395
594	20241015	102000	3159820683	1876	1880	1880	1875	6830
595	20241015	101900	3146998825	1878	1877	1881	1877	4571
596	20241015	101800	3138408681	1878	1877	1878	1875	17254
597	20241015	101700	3106021982	1877	1879	1879	1876	582
598	20241015	101600	3104929339	1877	1879	1880	1877	462
599	20241015	101500	3104061530	1879	1871	1880	1870	1114
600	20241015	101400	3101971734	1870	1881	1881	1870	4595
601	20241015	101300	3093362550	1880	1878	1880	1874	16830
602	20241015	101200	3061807601	1874	1871	1879	1869	8315
603	20241015	101100	3046231584	1868	1869	1874	1868	7079
604	20241015	101000	3032987804	1870	1875	1875	1870	28350
605	20241015	100900	2979910409	1879	1880	1880	1874	11266
606	20241015	100800	2958788282	1875	1876	1877	1875	11568
607	20241015	100700	2937082282	1876	1875	1877	1873	8393
608	20241015	100600	2921350950	1876	1878	1879	1874	1882
609	20241015	100500	2917821260	1880	1884	1884	1875	25195
610	20241015	100400	2870440239	1885	1887	1887	1885	3640
611	20241015	100300	2863578799	1884	1890	1890	1884	13630
612	20241015	100200	2837852251	1890	1891	1894	1890	9407
613	20241015	100100	2820069247	1891	1895	1895	1890	11251
614	20241015	100000	2798795843	1891	1895	1895	1888	13136
615	20241015	095900	2773953172	1895	1893	1896	1890	11822
616	20241015	095800	2751561211	1893	1885	1893	1884	8777
617	20241015	095700	2734992474	1884	1889	1889	1883	4780
618	20241015	095600	2725982166	1889	1889	1889	1889	6666
619	20241015	095500	2713390092	1889	1890	1893	1889	4356
620	20241015	095400	2705161465	1890	1885	1890	1885	8283
621	20241015	095300	2689525495	1885	1887	1888	1884	8123
622	20241015	095200	2674212621	1887	1889	1895	1887	3726
623	20241015	095100	2667172416	1895	1896	1896	1887	14774
624	20241015	095000	2639217551	1896	1887	1896	1886	20358
625	20241015	094900	2600715580	1888	1891	1893	1886	6949
626	20241015	094800	2587578150	1892	1886	1893	1878	16102
627	20241015	094700	2557224571	1884	1859	1884	1859	28614
628	20241015	094600	2503611696	1859	1859	1865	1858	47206
629	20241015	094500	2415852963	1859	1866	1868	1858	29457
630	20241015	094400	2361022990	1868	1870	1873	1865	11354
631	20241015	094300	2339822167	1873	1871	1874	1865	20456
632	20241015	094200	2301620440	1876	1884	1888	1870	24766
633	20241015	094100	2255119298	1884	1884	1886	1882	8884
634	20241015	094000	2238385620	1884	1874	1886	1874	19840
635	20241015	093900	2201126460	1872	1870	1877	1865	9259
636	20241015	093800	2183794014	1870	1862	1872	1859	30080
637	20241015	093700	2127740947	1858	1865	1870	1858	36159
638	20241015	093600	2060339416	1865	1896	1899	1860	63099
639	20241015	093500	1942195744	1896	1886	1904	1885	15912
640	20241015	093400	1912021533	1885	1885	1896	1873	36153
641	20241015	093300	1843819623	1882	1870	1890	1863	70629
642	20241015	093200	1711203589	1870	1895	1895	1860	47035
643	20241015	093100	1622859402	1895	1906	1906	1892	89273
644	20241015	093000	1453255614	1901	1920	1920	1901	38111
645	20241015	092900	1380383284	1921	1929	1930	1919	49707
646	20241015	092800	1284739335	1930	1929	1935	1928	12479
647	20241015	092700	1260663037	1930	1940	1940	1929	18505
648	20241015	092600	1224936725	1930	1949	1949	1930	29449
649	20241015	092500	1167924710	1941	1947	1950	1941	6131
650	20241015	092400	1155990584	1947	1950	1953	1935	19596
651	20241015	092300	1117805305	1947	1933	1947	1933	19704
652	20241015	092200	1079564932	1933	1934	1944	1925	21565
653	20241015	092100	1037875626	1944	1946	1947	1915	37191
654	20241015	092000	966085948	1940	1969	1970	1900	54375
655	20241015	091900	859872231	1967	1974	1976	1967	15887
656	20241015	091800	828576754	1973	1983	1984	1973	46626
657	20241015	091700	736281265	1984	1986	1987	1983	16091
658	20241015	091600	704360229	1985	1988	1990	1985	34239
659	20241015	091500	636325147	1988	1989	1990	1987	17582
660	20241015	091400	601371588	1989	1995	1996	1987	52966
661	20241015	091300	495907009	1996	1997	2000	1995	13109
662	20241015	091200	469730622	1997	1997	1997	1996	3339
663	20241015	091100	463064471	1997	2000	2000	1995	13340
664	20241015	091000	436424631	1998	2000	2005	1998	7626
665	20241015	090900	421173674	2000	2000	2000	1992	30210
666	20241015	090800	360878119	2005	2020	2020	1999	29558
667	20241015	090700	301635498	2010	2015	2030	2005	20825
668	20241015	090600	259742158	2015	2015	2035	2015	6030
669	20241015	090500	247568638	2015	2010	2020	2005	12961
670	20241015	090400	221512643	2010	2010	2020	2005	16976
671	20241015	090300	187388828	2010	2025	2025	1990	35210
672	20241015	090200	116816710	2025	2040	2045	2020	21496
673	20241015	090100	73370130	2040	2020	2040	2015	10641
674	20241015	090000	51808375	2040	2000	2050	2000	24834