KissMeData/027360/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191200	350272585	1925	1925	1925	1925	3917
3	20241028	191100	350272585	1925	1925	1925	1925	0
4	20241028	191000	350272585	1925	1925	1925	1925	0
5	20241028	190900	350272585	1925	1925	1925	1925	0
6	20241028	190800	350272585	1925	1925	1925	1925	0
7	20241028	190700	350272585	1925	1925	1925	1925	0
8	20241028	190600	350272585	1925	1925	1925	1925	0
9	20241028	190500	350272585	1925	1925	1925	1925	0
10	20241028	190400	350272585	1925	1925	1925	1925	0
11	20241028	190300	350272585	1925	1925	1925	1925	0
12	20241028	190200	350272585	1925	1925	1925	1925	0
13	20241028	190100	350272585	1925	1925	1925	1925	0
14	20241028	190000	350272585	1925	1925	1925	1925	0
15	20241028	185900	350272585	1925	1925	1925	1925	0
16	20241028	185800	350272585	1925	1925	1925	1925	0
17	20241028	185700	350272585	1925	1925	1925	1925	0
18	20241028	185600	350272585	1925	1925	1925	1925	0
19	20241028	185500	350272585	1925	1925	1925	1925	0
20	20241028	185400	350272585	1925	1925	1925	1925	0
21	20241028	185300	350272585	1925	1925	1925	1925	0
22	20241028	185200	350272585	1925	1925	1925	1925	0
23	20241028	185100	350272585	1925	1925	1925	1925	0
24	20241028	185000	350272585	1925	1925	1925	1925	0
25	20241028	184900	350272585	1925	1925	1925	1925	0
26	20241028	184800	350272585	1925	1925	1925	1925	0
27	20241028	184700	350272585	1925	1925	1925	1925	0
28	20241028	184600	350272585	1925	1925	1925	1925	0
29	20241028	184500	350272585	1925	1925	1925	1925	0
30	20241028	184400	350272585	1925	1925	1925	1925	0
31	20241028	184300	350272585	1925	1925	1925	1925	0
32	20241028	184200	350272585	1925	1925	1925	1925	3917
33	20241028	184100	350272585	1925	1925	1925	1925	0
34	20241028	184000	350272585	1925	1925	1925	1925	0
35	20241028	183900	350272585	1925	1925	1925	1925	0
36	20241028	183800	350272585	1925	1925	1925	1925	0
37	20241028	183700	350272585	1925	1925	1925	1925	0
38	20241028	183600	350272585	1925	1925	1925	1925	0
39	20241028	183500	350272585	1925	1925	1925	1925	0
40	20241028	183400	350272585	1925	1925	1925	1925	0
41	20241028	183300	350272585	1925	1925	1925	1925	0
42	20241028	183200	350272585	1925	1925	1925	1925	0
43	20241028	183100	350272585	1925	1925	1925	1925	0
44	20241028	183000	350272585	1925	1925	1925	1925	0
45	20241028	182900	350272585	1925	1925	1925	1925	0
46	20241028	182800	350272585	1925	1925	1925	1925	0
47	20241028	182700	350272585	1925	1925	1925	1925	0
48	20241028	182600	350272585	1925	1925	1925	1925	0
49	20241028	182500	350272585	1925	1925	1925	1925	0
50	20241028	182400	350272585	1925	1925	1925	1925	0
51	20241028	182300	350272585	1925	1925	1925	1925	0
52	20241028	182200	350272585	1925	1925	1925	1925	0
53	20241028	182100	350272585	1925	1925	1925	1925	0
54	20241028	182000	350272585	1925	1925	1925	1925	0
55	20241028	181900	350272585	1925	1925	1925	1925	0
56	20241028	181800	350272585	1925	1925	1925	1925	0
57	20241028	181700	350272585	1925	1925	1925	1925	0
58	20241028	181600	350272585	1925	1925	1925	1925	0
59	20241028	181500	350272585	1925	1925	1925	1925	0
60	20241028	181400	350272585	1925	1925	1925	1925	0
61	20241028	181300	350272585	1925	1925	1925	1925	0
62	20241028	181200	350272585	1925	1925	1925	1925	3917
63	20241028	181100	350272585	1925	1925	1925	1925	0
64	20241028	181000	350272585	1925	1925	1925	1925	0
65	20241028	180900	350272585	1925	1925	1925	1925	0
66	20241028	180800	350272585	1925	1925	1925	1925	0
67	20241028	180700	350272585	1925	1925	1925	1925	0
68	20241028	180600	350272585	1925	1925	1925	1925	0
69	20241028	180500	350272585	1925	1925	1925	1925	0
70	20241028	180400	350272585	1925	1925	1925	1925	0
71	20241028	180300	350272585	1925	1925	1925	1925	0
72	20241028	180200	350272585	1925	1925	1925	1925	0
73	20241028	180100	350272585	1925	1925	1925	1925	0
74	20241028	180000	350272585	1925	1925	1925	1925	0
75	20241028	175900	350272585	1925	1925	1925	1925	0
76	20241028	175800	350272585	1925	1925	1925	1925	0
77	20241028	175700	350272585	1925	1925	1925	1925	0
78	20241028	175600	350272585	1925	1925	1925	1925	0
79	20241028	175500	350272585	1925	1925	1925	1925	0
80	20241028	175400	350272585	1925	1925	1925	1925	0
81	20241028	175300	350272585	1925	1925	1925	1925	0
82	20241028	175200	350272585	1925	1925	1925	1925	0
83	20241028	175100	350272585	1925	1925	1925	1925	0
84	20241028	175000	350272585	1925	1925	1925	1925	0
85	20241028	174900	350272585	1925	1925	1925	1925	0
86	20241028	174800	350272585	1925	1925	1925	1925	0
87	20241028	174700	350272585	1925	1925	1925	1925	0
88	20241028	174600	350272585	1925	1925	1925	1925	0
89	20241028	174500	350272585	1925	1925	1925	1925	0
90	20241028	174400	350272585	1925	1925	1925	1925	0
91	20241028	174300	350272585	1925	1925	1925	1925	0
92	20241028	174200	350272585	1925	1925	1925	1925	3917
93	20241028	174100	350272585	1925	1925	1925	1925	0
94	20241028	174000	350272585	1925	1925	1925	1925	0
95	20241028	173900	350272585	1925	1925	1925	1925	0
96	20241028	173800	350272585	1925	1925	1925	1925	0
97	20241028	173700	350272585	1925	1925	1925	1925	0
98	20241028	173600	350272585	1925	1925	1925	1925	0
99	20241028	173500	350272585	1925	1925	1925	1925	0
100	20241028	173400	350272585	1925	1925	1925	1925	0
101	20241028	173300	350272585	1925	1925	1925	1925	0
102	20241028	173200	350272585	1925	1925	1925	1925	0
103	20241028	173100	350272585	1925	1925	1925	1925	0
104	20241028	173000	350272585	1925	1925	1925	1925	0
105	20241028	172900	350272585	1925	1925	1925	1925	0
106	20241028	172800	350272585	1925	1925	1925	1925	0
107	20241028	172700	350272585	1925	1925	1925	1925	0
108	20241028	172600	350272585	1925	1925	1925	1925	0
109	20241028	172500	350272585	1925	1925	1925	1925	0
110	20241028	172400	350272585	1925	1925	1925	1925	0
111	20241028	172300	350272585	1925	1925	1925	1925	0
112	20241028	172200	350272585	1925	1925	1925	1925	0
113	20241028	172100	350272585	1925	1925	1925	1925	0
114	20241028	172000	350272585	1925	1925	1925	1925	0
115	20241028	171900	350272585	1925	1925	1925	1925	0
116	20241028	171800	350272585	1925	1925	1925	1925	0
117	20241028	171700	350272585	1925	1925	1925	1925	0
118	20241028	171600	350272585	1925	1925	1925	1925	0
119	20241028	171500	350272585	1925	1925	1925	1925	0
120	20241028	171400	350272585	1925	1925	1925	1925	0
121	20241028	171300	350272585	1925	1925	1925	1925	0
122	20241028	171200	350272585	1925	1925	1925	1925	3917
123	20241028	171100	350272585	1925	1925	1925	1925	0
124	20241028	171000	350272585	1925	1925	1925	1925	0
125	20241028	170900	350272585	1925	1925	1925	1925	0
126	20241028	170800	350272585	1925	1925	1925	1925	0
127	20241028	170700	350272585	1925	1925	1925	1925	0
128	20241028	170600	350272585	1925	1925	1925	1925	0
129	20241028	170500	350272585	1925	1925	1925	1925	0
130	20241028	170400	350272585	1925	1925	1925	1925	0
131	20241028	170300	350272585	1925	1925	1925	1925	0
132	20241028	170200	350272585	1925	1925	1925	1925	0
133	20241028	170100	350272585	1925	1925	1925	1925	0
134	20241028	170000	350272585	1925	1925	1925	1925	0
135	20241028	165900	350272585	1925	1925	1925	1925	0
136	20241028	165800	350272585	1925	1925	1925	1925	0
137	20241028	165700	350272585	1925	1925	1925	1925	0
138	20241028	165600	350272585	1925	1925	1925	1925	0
139	20241028	165500	350272585	1925	1925	1925	1925	0
140	20241028	165400	350272585	1925	1925	1925	1925	0
141	20241028	165300	350272585	1925	1925	1925	1925	0
142	20241028	165200	350272585	1925	1925	1925	1925	0
143	20241028	165100	350272585	1925	1925	1925	1925	0
144	20241028	165000	350272585	1925	1925	1925	1925	0
145	20241028	164900	350272585	1925	1925	1925	1925	0
146	20241028	164800	350272585	1925	1925	1925	1925	0
147	20241028	164700	350272585	1925	1925	1925	1925	0
148	20241028	164600	350272585	1925	1925	1925	1925	0
149	20241028	164500	350272585	1925	1925	1925	1925	0
150	20241028	164400	350272585	1925	1925	1925	1925	0
151	20241028	164300	350272585	1925	1925	1925	1925	0
152	20241028	164200	350272585	1925	1925	1925	1925	3917
153	20241028	164100	350272585	1925	1925	1925	1925	0
154	20241028	164000	350272585	1925	1925	1925	1925	0
155	20241028	163900	350272585	1925	1925	1925	1925	0
156	20241028	163800	350272585	1925	1925	1925	1925	0
157	20241028	163700	350272585	1925	1925	1925	1925	0
158	20241028	163600	350272585	1925	1925	1925	1925	0
159	20241028	163500	350272585	1925	1925	1925	1925	0
160	20241028	163400	350272585	1925	1925	1925	1925	0
161	20241028	163300	350272585	1925	1925	1925	1925	0
162	20241028	163200	350272585	1925	1925	1925	1925	0
163	20241028	163100	350272585	1925	1925	1925	1925	0
164	20241028	163000	350272585	1925	1925	1925	1925	0
165	20241028	162900	350272585	1925	1925	1925	1925	0
166	20241028	162800	350272585	1925	1925	1925	1925	0
167	20241028	162700	350272585	1925	1925	1925	1925	0
168	20241028	162600	350272585	1925	1925	1925	1925	0
169	20241028	162500	350272585	1925	1925	1925	1925	0
170	20241028	162400	350272585	1925	1925	1925	1925	0
171	20241028	162300	350272585	1925	1925	1925	1925	0
172	20241028	162200	350272585	1925	1925	1925	1925	0
173	20241028	162100	350272585	1925	1925	1925	1925	0
174	20241028	162000	350272585	1925	1925	1925	1925	0
175	20241028	161900	350272585	1925	1925	1925	1925	0
176	20241028	161800	350272585	1925	1925	1925	1925	0
177	20241028	161700	350272585	1925	1925	1925	1925	0
178	20241028	161600	350272585	1925	1925	1925	1925	0
179	20241028	161500	350272585	1925	1925	1925	1925	0
180	20241028	161400	350272585	1925	1925	1925	1925	0
181	20241028	161300	350272585	1925	1925	1925	1925	0
182	20241028	161200	350272585	1925	1925	1925	1925	3917
183	20241028	161100	350272585	1925	1925	1925	1925	0
184	20241028	161000	350272585	1925	1925	1925	1925	0
185	20241028	160900	350272585	1925	1925	1925	1925	0
186	20241028	160800	350272585	1925	1925	1925	1925	0
187	20241028	160700	350272585	1925	1925	1925	1925	0
188	20241028	160600	350272585	1925	1925	1925	1925	0
189	20241028	160500	350272585	1925	1925	1925	1925	0
190	20241028	160400	350272585	1925	1925	1925	1925	0
191	20241028	160300	350272585	1925	1925	1925	1925	0
192	20241028	160200	350272585	1925	1925	1925	1925	0
193	20241028	160100	350272585	1925	1925	1925	1925	0
194	20241028	160000	350272585	1925	1925	1925	1925	0
195	20241028	155900	350272585	1925	1925	1925	1925	0
196	20241028	155800	350272585	1925	1925	1925	1925	0
197	20241028	155700	350272585	1925	1925	1925	1925	0
198	20241028	155600	350272585	1925	1925	1925	1925	0
199	20241028	155500	350272585	1925	1925	1925	1925	0
200	20241028	155400	350272585	1925	1925	1925	1925	0
201	20241028	155300	350272585	1925	1925	1925	1925	0
202	20241028	155200	350272585	1925	1925	1925	1925	0
203	20241028	155100	350272585	1925	1925	1925	1925	0
204	20241028	155000	350272585	1925	1925	1925	1925	0
205	20241028	154900	350272585	1925	1925	1925	1925	0
206	20241028	154800	350272585	1925	1925	1925	1925	0
207	20241028	154700	350272585	1925	1925	1925	1925	0
208	20241028	154600	350272585	1925	1925	1925	1925	0
209	20241028	154500	350272585	1925	1925	1925	1925	0
210	20241028	154400	350272585	1925	1925	1925	1925	0
211	20241028	154300	350272585	1925	1925	1925	1925	0
212	20241028	154200	350272585	1925	1925	1925	1925	3917
213	20241028	154100	350272585	1925	1925	1925	1925	0
214	20241028	154000	350272585	1925	1925	1925	1925	0
215	20241028	153900	350272585	1925	1925	1925	1925	0
216	20241028	153800	350272585	1925	1925	1925	1925	0
217	20241028	153700	350272585	1925	1925	1925	1925	0
218	20241028	153600	350272585	1925	1925	1925	1925	0
219	20241028	153500	350272585	1925	1925	1925	1925	0
220	20241028	153400	350272585	1925	1925	1925	1925	0
221	20241028	153300	350272585	1925	1925	1925	1925	0
222	20241028	153200	350272585	1925	1925	1925	1925	0
223	20241028	153100	350272585	1925	1925	1925	1925	0
224	20241028	153000	350272585	1925	1925	1925	1925	3917
225	20241028	152900	342732360	1919	1919	1919	1919	0
226	20241028	152800	342732360	1919	1919	1919	1919	0
227	20241028	152700	342732360	1919	1919	1919	1919	0
228	20241028	152600	342732360	1919	1919	1919	1919	0
229	20241028	152500	342732360	1919	1919	1919	1919	0
230	20241028	152400	342732360	1919	1919	1919	1919	0
231	20241028	152300	342732360	1919	1919	1919	1919	0
232	20241028	152200	342732360	1919	1919	1919	1919	0
233	20241028	152100	342732360	1919	1919	1919	1919	0
234	20241028	152000	342732360	1919	1919	1919	1919	0
235	20241028	151900	342732360	1919	1920	1920	1918	3903
236	20241028	151800	335241413	1920	1920	1920	1920	13
237	20241028	151700	335216453	1920	1920	1920	1920	367
238	20241028	151600	334511813	1920	1922	1922	1920	1544
239	20241028	151500	331544355	1921	1921	1921	1921	11
240	20241028	151400	331523224	1919	1919	1919	1919	0
241	20241028	151300	331523224	1919	1919	1919	1919	119
242	20241028	151200	331294863	1919	1919	1919	1919	0
243	20241028	151100	331294863	1919	1923	1923	1919	2200
244	20241028	151000	327072256	1924	1924	1924	1924	0
245	20241028	150900	327072256	1924	1921	1924	1921	700
246	20241028	150800	325726134	1921	1920	1921	1920	1917
247	20241028	150700	322043694	1920	1920	1920	1920	37
248	20241028	150600	321972654	1921	1921	1921	1921	7
249	20241028	150500	321959207	1923	1923	1923	1923	0
250	20241028	150400	321959207	1923	1923	1923	1923	0
251	20241028	150300	321959207	1923	1923	1923	1923	0
252	20241028	150200	321959207	1923	1923	1923	1923	0
253	20241028	150100	321959207	1923	1923	1923	1923	0
254	20241028	150000	321959207	1923	1923	1923	1923	0
255	20241028	145900	321959207	1923	1923	1923	1923	0
256	20241028	145800	321959207	1923	1922	1923	1922	2
257	20241028	145700	321955362	1921	1921	1921	1921	0
258	20241028	145600	321955362	1921	1921	1921	1921	0
259	20241028	145500	321955362	1921	1921	1921	1921	0
260	20241028	145400	321955362	1921	1921	1921	1921	0
261	20241028	145300	321955362	1921	1921	1921	1921	0
262	20241028	145200	321955362	1921	1921	1921	1921	0
263	20241028	145100	321955362	1921	1919	1921	1919	201
264	20241028	145000	321569641	1919	1919	1919	1919	0
265	20241028	144900	321569641	1919	1919	1919	1919	260
266	20241028	144800	321070701	1919	1919	1919	1919	0
267	20241028	144700	321070701	1919	1919	1919	1919	3
268	20241028	144600	321064944	1919	1919	1919	1919	1
269	20241028	144500	321063025	1926	1926	1926	1926	0
270	20241028	144400	321063025	1926	1926	1926	1926	0
271	20241028	144300	321063025	1926	1925	1926	1925	1300
272	20241028	144200	318559525	1926	1926	1926	1926	1373
273	20241028	144100	315915127	1926	1923	1926	1923	33
274	20241028	144000	315851660	1923	1923	1923	1923	0
275	20241028	143900	315851660	1923	1923	1923	1923	0
276	20241028	143800	315851660	1923	1922	1923	1922	5
277	20241028	143700	315842049	1922	1920	1922	1920	1500
278	20241028	143600	312960831	1922	1922	1922	1922	0
279	20241028	143500	312960831	1922	1922	1922	1922	100
280	20241028	143400	312768631	1922	1922	1922	1922	0
281	20241028	143300	312768631	1922	1922	1922	1922	2
282	20241028	143200	312764787	1917	1918	1918	1917	1000
283	20241028	143100	310847678	1918	1918	1918	1918	0
284	20241028	143000	310847678	1918	1918	1918	1918	0
285	20241028	142900	310847678	1918	1918	1918	1918	1
286	20241028	142800	310845760	1918	1918	1918	1918	14984
287	20241028	142700	282106448	1918	1918	1918	1918	10009
288	20241028	142600	262909186	1918	1920	1920	1917	6779
289	20241028	142500	249906955	1920	1920	1920	1920	28
290	20241028	142400	249853195	1920	1920	1920	1920	0
291	20241028	142300	249853195	1920	1920	1920	1920	0
292	20241028	142200	249853195	1920	1920	1920	1920	495
293	20241028	142100	248902795	1920	1920	1920	1920	1
294	20241028	142000	248900875	1920	1920	1920	1920	0
295	20241028	141900	248900875	1920	1920	1920	1920	0
296	20241028	141800	248900875	1920	1920	1920	1920	0
297	20241028	141700	248900875	1920	1920	1920	1920	0
298	20241028	141600	248900875	1920	1920	1920	1920	0
299	20241028	141500	248900875	1920	1920	1920	1920	0
300	20241028	141400	248900875	1920	1920	1920	1920	0
301	20241028	141300	248900875	1920	1920	1920	1920	83
302	20241028	141200	248741515	1922	1922	1922	1922	0
303	20241028	141100	248741515	1922	1922	1922	1922	0
304	20241028	141000	248741515	1922	1922	1922	1922	0
305	20241028	140900	248741515	1922	1922	1922	1922	0
306	20241028	140800	248741515	1922	1922	1922	1922	0
307	20241028	140700	248741515	1922	1922	1922	1922	0
308	20241028	140600	248741515	1922	1922	1922	1922	0
309	20241028	140500	248741515	1922	1922	1922	1922	0
310	20241028	140400	248741515	1922	1922	1922	1922	0
311	20241028	140300	248741515	1922	1922	1922	1922	0
312	20241028	140200	248741515	1922	1922	1922	1922	0
313	20241028	140100	248741515	1922	1922	1922	1922	1
314	20241028	140000	248739593	1922	1922	1922	1922	0
315	20241028	135900	248739593	1922	1922	1922	1922	30
316	20241028	135800	248681933	1923	1921	1923	1921	1621
317	20241028	135700	245565949	1922	1922	1922	1922	0
318	20241028	135600	245565949	1922	1922	1922	1922	1
319	20241028	135500	245564027	1918	1919	1919	1918	400
320	20241028	135400	244796727	1918	1920	1920	1918	500
321	20241028	135300	243837683	1921	1921	1921	1921	15
322	20241028	135200	243808868	1923	1923	1923	1923	0
323	20241028	135100	243808868	1923	1923	1923	1923	230
324	20241028	135000	243366578	1923	1923	1923	1923	200
325	20241028	134900	242981978	1918	1918	1918	1918	0
326	20241028	134800	242981978	1918	1924	1924	1918	944
327	20241028	134700	241170195	1924	1924	1924	1924	5
328	20241028	134600	241160575	1924	1924	1924	1924	0
329	20241028	134500	241160575	1924	1924	1924	1924	0
330	20241028	134400	241160575	1924	1924	1924	1924	0
331	20241028	134300	241160575	1924	1924	1924	1924	0
332	20241028	134200	241160575	1924	1924	1924	1924	0
333	20241028	134100	241160575	1924	1924	1924	1924	0
334	20241028	134000	241160575	1924	1924	1924	1924	0
335	20241028	133900	241160575	1924	1924	1924	1924	0
336	20241028	133800	241160575	1924	1924	1924	1924	0
337	20241028	133700	241160575	1924	1924	1924	1924	0
338	20241028	133600	241160575	1924	1924	1924	1924	0
339	20241028	133500	241160575	1924	1924	1924	1924	0
340	20241028	133400	241160575	1924	1924	1924	1924	1
341	20241028	133300	241158651	1920	1920	1920	1920	0
342	20241028	133200	241158651	1920	1920	1920	1920	1
343	20241028	133100	241156731	1920	1920	1920	1920	0
344	20241028	133000	241156731	1920	1920	1920	1920	0
345	20241028	132900	241156731	1920	1920	1920	1920	0
346	20241028	132800	241156731	1920	1920	1920	1920	13
347	20241028	132700	241131771	1918	1923	1923	1917	6043
348	20241028	132600	229534165	1924	1924	1924	1924	9
349	20241028	132500	229516849	1924	1924	1924	1924	0
350	20241028	132400	229516849	1924	1924	1924	1924	0
351	20241028	132300	229516849	1924	1924	1926	1924	218
352	20241028	132200	229097415	1924	1924	1924	1924	2
353	20241028	132100	229093567	1924	1924	1924	1924	0
354	20241028	132000	229093567	1924	1924	1924	1924	916
355	20241028	131900	227331183	1923	1923	1923	1923	85
356	20241028	131800	227167728	1923	1923	1923	1923	0
357	20241028	131700	227167728	1923	1923	1923	1923	1
358	20241028	131600	227165805	1923	1923	1923	1923	0
359	20241028	131500	227165805	1923	1923	1923	1923	12
360	20241028	131400	227142729	1924	1924	1924	1924	98
361	20241028	131300	226954177	1924	1924	1924	1924	0
362	20241028	131200	226954177	1924	1924	1924	1924	0
363	20241028	131100	226954177	1924	1924	1924	1924	1
364	20241028	131000	226952253	1923	1923	1923	1923	0
365	20241028	130900	226952253	1923	1923	1923	1923	0
366	20241028	130800	226952253	1923	1923	1923	1923	300
367	20241028	130700	226375353	1921	1921	1921	1921	394
368	20241028	130600	225618479	1921	1922	1922	1921	200
369	20241028	130500	225234264	1923	1923	1923	1923	0
370	20241028	130400	225234264	1923	1923	1923	1923	0
371	20241028	130300	225234264	1923	1923	1923	1923	0
372	20241028	130200	225234264	1923	1923	1923	1923	0
373	20241028	130100	225234264	1923	1920	1923	1920	198
374	20241028	130000	224853905	1921	1921	1921	1921	0
375	20241028	125900	224853905	1921	1921	1921	1921	494
376	20241028	125800	223904931	1921	1921	1921	1921	0
377	20241028	125700	223904931	1921	1921	1921	1921	0
378	20241028	125600	223904931	1921	1921	1921	1921	0
379	20241028	125500	223904931	1921	1921	1921	1921	0
380	20241028	125400	223904931	1921	1921	1921	1921	0
381	20241028	125300	223904931	1921	1921	1921	1921	217
382	20241028	125200	223488074	1921	1921	1921	1921	0
383	20241028	125100	223488074	1921	1921	1921	1921	74
384	20241028	125000	223345920	1922	1922	1922	1922	19
385	20241028	124900	223309402	1923	1923	1923	1923	0
386	20241028	124800	223309402	1923	1923	1923	1923	10
387	20241028	124700	223290172	1922	1922	1922	1922	1
388	20241028	124600	223288250	1922	1922	1922	1922	1
389	20241028	124500	223286328	1923	1923	1923	1923	0
390	20241028	124400	223286328	1923	1923	1923	1923	50
391	20241028	124300	223190178	1923	1923	1923	1923	1
392	20241028	124200	223188255	1922	1922	1922	1922	0
393	20241028	124100	223188255	1922	1922	1922	1922	143
394	20241028	124000	222913409	1922	1922	1922	1922	0
395	20241028	123900	222913409	1922	1922	1922	1922	20
396	20241028	123800	222874969	1923	1923	1923	1923	0
397	20241028	123700	222874969	1923	1923	1923	1923	0
398	20241028	123600	222874969	1923	1923	1923	1923	0
399	20241028	123500	222874969	1923	1923	1923	1923	0
400	20241028	123400	222874969	1923	1923	1923	1923	0
401	20241028	123300	222874969	1923	1923	1923	1923	1156
402	20241028	123200	220651981	1923	1923	1923	1923	0
403	20241028	123100	220651981	1923	1923	1923	1923	0
404	20241028	123000	220651981	1923	1923	1923	1923	0
405	20241028	122900	220651981	1923	1923	1923	1923	0
406	20241028	122800	220651981	1923	1923	1923	1923	0
407	20241028	122700	220651981	1923	1923	1923	1923	0
408	20241028	122600	220651981	1923	1923	1923	1923	0
409	20241028	122500	220651981	1923	1923	1923	1923	0
410	20241028	122400	220651981	1923	1921	1923	1921	167
411	20241028	122300	220331105	1921	1921	1921	1921	90
412	20241028	122200	220158215	1921	1921	1921	1921	0
413	20241028	122100	220158215	1921	1921	1921	1921	0
414	20241028	122000	220158215	1921	1921	1921	1921	0
415	20241028	121900	220158215	1921	1921	1921	1921	94
416	20241028	121800	219977641	1921	1921	1921	1921	50
417	20241028	121700	219881591	1921	1921	1921	1921	0
418	20241028	121600	219881591	1921	1921	1921	1921	0
419	20241028	121500	219881591	1921	1921	1921	1921	0
420	20241028	121400	219881591	1921	1921	1921	1921	14
421	20241028	121300	219854697	1922	1922	1922	1922	0
422	20241028	121200	219854697	1922	1922	1922	1922	0
423	20241028	121100	219854697	1922	1922	1922	1922	10
424	20241028	121000	219835477	1922	1922	1922	1922	0
425	20241028	120900	219835477	1922	1922	1922	1922	0
426	20241028	120800	219835477	1922	1922	1922	1922	0
427	20241028	120700	219835477	1922	1922	1922	1922	10
428	20241028	120600	219816257	1922	1922	1922	1922	121
429	20241028	120500	219583695	1923	1923	1923	1923	0
430	20241028	120400	219583695	1923	1923	1923	1923	0
431	20241028	120300	219583695	1923	1923	1923	1923	0
432	20241028	120200	219583695	1923	1923	1923	1923	1
433	20241028	120100	219581772	1921	1921	1921	1921	104
434	20241028	120000	219381988	1921	1921	1921	1921	0
435	20241028	115900	219381988	1921	1921	1921	1921	8
436	20241028	115800	219366620	1921	1921	1921	1921	0
437	20241028	115700	219366620	1921	1921	1921	1921	642
438	20241028	115600	218133338	1921	1921	1921	1921	0
439	20241028	115500	218133338	1921	1921	1921	1921	0
440	20241028	115400	218133338	1921	1921	1921	1921	0
441	20241028	115300	218133338	1921	1921	1921	1921	0
442	20241028	115200	218133338	1921	1921	1921	1921	386
443	20241028	115100	217391832	1923	1923	1923	1923	0
444	20241028	115000	217391832	1923	1923	1923	1923	0
445	20241028	114900	217391832	1923	1923	1923	1923	0
446	20241028	114800	217391832	1923	1923	1923	1923	0
447	20241028	114700	217391832	1923	1923	1923	1923	0
448	20241028	114600	217391832	1923	1923	1923	1923	0
449	20241028	114500	217391832	1923	1923	1923	1923	0
450	20241028	114400	217391832	1923	1923	1923	1923	0
451	20241028	114300	217391832	1923	1923	1923	1923	2
452	20241028	114200	217387986	1922	1922	1922	1922	0
453	20241028	114100	217387986	1922	1922	1922	1922	0
454	20241028	114000	217387986	1922	1922	1922	1922	0
455	20241028	113900	217387986	1922	1922	1922	1922	0
456	20241028	113800	217387986	1922	1922	1922	1922	214
457	20241028	113700	216976678	1920	1920	1920	1920	0
458	20241028	113600	216976678	1920	1920	1920	1920	0
459	20241028	113500	216976678	1920	1920	1920	1920	0
460	20241028	113400	216976678	1920	1920	1920	1920	0
461	20241028	113300	216976678	1920	1920	1920	1920	2
462	20241028	113200	216972838	1922	1922	1922	1922	2
463	20241028	113100	216968994	1918	1918	1918	1918	0
464	20241028	113000	216968994	1918	1918	1918	1918	0
465	20241028	112900	216968994	1918	1918	1918	1918	18
466	20241028	112800	216934470	1923	1923	1923	1923	0
467	20241028	112700	216934470	1923	1923	1923	1923	1
468	20241028	112600	216932547	1918	1918	1918	1918	0
469	20241028	112500	216932547	1918	1918	1918	1918	325
470	20241028	112400	216309197	1918	1918	1918	1918	0
471	20241028	112300	216309197	1918	1918	1918	1918	0
472	20241028	112200	216309197	1918	1920	1920	1918	18148
473	20241028	112100	181500325	1921	1921	1921	1921	0
474	20241028	112000	181500325	1921	1921	1921	1921	1041
475	20241028	111900	179500564	1918	1918	1918	1918	0
476	20241028	111800	179500564	1918	1920	1920	1918	500
477	20241028	111700	178541549	1921	1924	1924	1921	2339
478	20241028	111600	174045585	1924	1920	1926	1919	18821
479	20241028	111500	137924538	1920	1920	1920	1920	2
480	20241028	111400	137920698	1920	1924	1924	1920	2859
481	20241028	111300	132426409	1925	1925	1925	1925	0
482	20241028	111200	132426409	1925	1925	1925	1925	0
483	20241028	111100	132426409	1925	1925	1925	1925	0
484	20241028	111000	132426409	1925	1925	1927	1925	3
485	20241028	110900	132420632	1927	1925	1927	1925	12
486	20241028	110800	132397520	1927	1926	1927	1925	205
487	20241028	110700	132002689	1925	1925	1925	1925	0
488	20241028	110600	132002689	1925	1925	1925	1925	600
489	20241028	110500	130847689	1924	1924	1924	1924	103
490	20241028	110400	130649517	1922	1922	1922	1922	0
491	20241028	110300	130649517	1922	1922	1922	1922	99
492	20241028	110200	130459239	1923	1923	1923	1923	0
493	20241028	110100	130459239	1923	1923	1923	1923	2
494	20241028	110000	130455393	1926	1926	1926	1926	0
495	20241028	105900	130455393	1926	1926	1926	1926	0
496	20241028	105800	130455393	1926	1926	1926	1926	0
497	20241028	105700	130455393	1926	1926	1926	1926	0
498	20241028	105600	130455393	1926	1926	1926	1926	0
499	20241028	105500	130455393	1926	1926	1926	1926	0
500	20241028	105400	130455393	1926	1926	1926	1926	0
501	20241028	105300	130455393	1926	1926	1926	1926	0
502	20241028	105200	130455393	1926	1926	1926	1926	0
503	20241028	105100	130455393	1926	1926	1926	1926	0
504	20241028	105000	130455393	1926	1926	1926	1926	1
505	20241028	104900	130453467	1924	1924	1924	1924	1
506	20241028	104800	130451543	1926	1924	1926	1924	2
507	20241028	104700	130447693	1926	1926	1926	1926	0
508	20241028	104600	130447693	1926	1924	1926	1924	2
509	20241028	104500	130443843	1926	1926	1926	1924	7
510	20241028	104400	130430367	1923	1926	1926	1922	4
511	20241028	104300	130422674	1918	1918	1918	1918	0
512	20241028	104200	130422674	1918	1918	1918	1918	0
513	20241028	104100	130422674	1918	1918	1918	1918	0
514	20241028	104000	130422674	1918	1918	1918	1918	0
515	20241028	103900	130422674	1918	1918	1918	1918	0
516	20241028	103800	130422674	1918	1918	1918	1918	0
517	20241028	103700	130422674	1918	1920	1920	1918	3500
518	20241028	103600	123707634	1928	1928	1928	1928	0
519	20241028	103500	123707634	1928	1928	1928	1928	0
520	20241028	103400	123707634	1928	1928	1928	1928	12
521	20241028	103300	123684498	1918	1918	1918	1918	1505
522	20241028	103200	120797908	1918	1914	1918	1914	1056
523	20241028	103100	118773909	1915	1921	1922	1915	14489
524	20241028	103000	90963479	1922	1922	1922	1922	0
525	20241028	102900	90963479	1922	1922	1922	1922	21
526	20241028	102800	90923117	1921	1921	1921	1921	0
527	20241028	102700	90923117	1921	1921	1921	1921	0
528	20241028	102600	90923117	1921	1921	1921	1921	15
529	20241028	102500	90894302	1921	1921	1921	1921	14
530	20241028	102400	90867408	1922	1923	1923	1922	374
531	20241028	102300	90148459	1923	1923	1923	1923	0
532	20241028	102200	90148459	1923	1923	1923	1923	0
533	20241028	102100	90148459	1923	1924	1924	1923	886
534	20241028	102000	88443804	1924	1924	1924	1924	1
535	20241028	101900	88441880	1922	1925	1925	1922	4000
536	20241028	101800	80744713	1928	1931	1938	1928	2288
537	20241028	101700	76323134	1925	1925	1925	1925	497
538	20241028	101600	75366409	1925	1925	1925	1925	0
539	20241028	101500	75366409	1925	1925	1925	1925	0
540	20241028	101400	75366409	1925	1925	1925	1925	1094
541	20241028	101300	73260459	1923	1923	1923	1923	0
542	20241028	101200	73260459	1923	1925	1925	1923	12768
543	20241028	101100	48691897	1931	1931	1931	1931	52
544	20241028	101000	48591485	1931	1931	1931	1931	0
545	20241028	100900	48591485	1931	1931	1931	1931	1
546	20241028	100800	48589554	1931	1931	1931	1931	49
547	20241028	100700	48494935	1931	1924	1931	1924	5
548	20241028	100600	48485297	1924	1922	1924	1922	1424
549	20241028	100500	45746181	1920	1920	1920	1920	0
550	20241028	100400	45746181	1920	1920	1920	1920	0
551	20241028	100300	45746181	1920	1920	1920	1920	0
552	20241028	100200	45746181	1920	1920	1920	1920	123
553	20241028	100100	45510021	1920	1920	1920	1920	12
554	20241028	100000	45486981	1920	1920	1920	1920	0
555	20241028	095900	45486981	1920	1920	1920	1920	1011
556	20241028	095800	43545861	1920	1922	1922	1920	196
557	20241028	095700	43169255	1922	1924	1924	1922	2478
558	20241028	095600	38402778	1924	1924	1924	1924	0
559	20241028	095500	38402778	1924	1924	1924	1924	0
560	20241028	095400	38402778	1924	1924	1924	1924	838
561	20241028	095300	36790466	1924	1924	1924	1923	1437
562	20241028	095200	34026914	1925	1931	1931	1925	2551
563	20241028	095100	29109673	1931	1927	1931	1927	360
564	20241028	095000	28414723	1931	1930	1931	1930	328
565	20241028	094900	27781655	1931	1931	1931	1931	0
566	20241028	094800	27781655	1931	1931	1931	1931	0
567	20241028	094700	27781655	1931	1927	1931	1927	48
568	20241028	094600	27688971	1927	1926	1931	1923	137
569	20241028	094500	27425314	1923	1924	1924	1923	650
570	20241028	094400	26175247	1923	1923	1923	1923	0
571	20241028	094300	26175247	1923	1923	1923	1923	0
572	20241028	094200	26175247	1923	1923	1923	1923	0
573	20241028	094100	26175247	1923	1923	1923	1923	0
574	20241028	094000	26175247	1923	1923	1923	1923	310
575	20241028	093900	25579117	1927	1927	1927	1927	0
576	20241028	093800	25579117	1927	1927	1927	1927	1
577	20241028	093700	25577190	1922	1922	1922	1922	0
578	20241028	093600	25577190	1922	1922	1922	1922	0
579	20241028	093500	25577190	1922	1922	1922	1922	2221
580	20241028	093400	21308428	1922	1925	1925	1919	8708
581	20241028	093300	4565814	1926	1926	1926	1926	523
582	20241028	093200	3558516	1925	1925	1925	1925	1
583	20241028	093100	3556591	1926	1926	1926	1926	0
584	20241028	093000	3556591	1926	1926	1926	1926	0
585	20241028	092900	3556591	1926	1925	1926	1925	411
586	20241028	092800	2765155	1926	1926	1926	1926	0
587	20241028	092700	2765155	1926	1926	1926	1926	0
588	20241028	092600	2765155	1926	1926	1926	1926	0
589	20241028	092500	2765155	1926	1926	1926	1926	15
590	20241028	092400	2736265	1931	1931	1931	1931	0
591	20241028	092300	2736265	1931	1931	1931	1931	0
592	20241028	092200	2736265	1931	1931	1931	1931	0
593	20241028	092100	2736265	1931	1931	1931	1931	0
594	20241028	092000	2736265	1931	1930	1931	1930	11
595	20241028	091900	2715034	1931	1931	1931	1931	21
596	20241028	091800	2674483	1931	1931	1931	1931	0
597	20241028	091700	2674483	1931	1931	1931	1931	0
598	20241028	091600	2674483	1931	1931	1931	1931	78
599	20241028	091500	2523865	1923	1923	1923	1923	0
600	20241028	091400	2523865	1923	1923	1923	1923	0
601	20241028	091300	2523865	1923	1923	1923	1923	0
602	20241028	091200	2523865	1923	1923	1923	1923	0
603	20241028	091100	2523865	1923	1923	1923	1923	60
604	20241028	091000	2408485	1921	1921	1921	1921	0
605	20241028	090900	2408485	1921	1921	1921	1921	0
606	20241028	090800	2408485	1921	1921	1921	1921	0
607	20241028	090700	2408485	1921	1921	1921	1921	0
608	20241028	090600	2408485	1921	1921	1921	1921	73
609	20241028	090500	2268252	1921	1921	1921	1921	1
610	20241028	090400	2266331	1920	1920	1920	1920	0
611	20241028	090300	2266331	1920	1920	1920	1920	47
612	20241028	090200	2176091	1921	1921	1921	1921	0
613	20241028	090100	2176091	1921	1922	1922	1921	597
614	20241028	090000	1029178	1938	1922	1938	1922	533