KissMeData/052420/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194200	5909609998	1894	1894	1894	1894	39154
3	20241008	194100	5909609998	1894	1894	1894	1894	0
4	20241008	194000	5909609998	1894	1894	1894	1894	0
5	20241008	193900	5909609998	1894	1894	1894	1894	0
6	20241008	193800	5909609998	1894	1894	1894	1894	0
7	20241008	193700	5909609998	1894	1894	1894	1894	0
8	20241008	193600	5909609998	1894	1894	1894	1894	0
9	20241008	193500	5909609998	1894	1894	1894	1894	0
10	20241008	193400	5909609998	1894	1894	1894	1894	0
11	20241008	193300	5909609998	1894	1894	1894	1894	0
12	20241008	193200	5909609998	1894	1894	1894	1894	0
13	20241008	193100	5909609998	1894	1894	1894	1894	0
14	20241008	193000	5909609998	1894	1894	1894	1894	0
15	20241008	192900	5909609998	1894	1894	1894	1894	0
16	20241008	192800	5909609998	1894	1894	1894	1894	0
17	20241008	192700	5909609998	1894	1894	1894	1894	0
18	20241008	192600	5909609998	1894	1894	1894	1894	0
19	20241008	192500	5909609998	1894	1894	1894	1894	0
20	20241008	192400	5909609998	1894	1894	1894	1894	0
21	20241008	192300	5909609998	1894	1894	1894	1894	0
22	20241008	192200	5909609998	1894	1894	1894	1894	0
23	20241008	192100	5909609998	1894	1894	1894	1894	0
24	20241008	192000	5909609998	1894	1894	1894	1894	0
25	20241008	191900	5909609998	1894	1894	1894	1894	0
26	20241008	191800	5909609998	1894	1894	1894	1894	0
27	20241008	191700	5909609998	1894	1894	1894	1894	0
28	20241008	191600	5909609998	1894	1894	1894	1894	0
29	20241008	191500	5909609998	1894	1894	1894	1894	0
30	20241008	191400	5909609998	1894	1894	1894	1894	0
31	20241008	191300	5909609998	1894	1894	1894	1894	0
32	20241008	191200	5909609998	1894	1894	1894	1894	39154
33	20241008	191100	5909609998	1894	1894	1894	1894	0
34	20241008	191000	5909609998	1894	1894	1894	1894	0
35	20241008	190900	5909609998	1894	1894	1894	1894	0
36	20241008	190800	5909609998	1894	1894	1894	1894	0
37	20241008	190700	5909609998	1894	1894	1894	1894	0
38	20241008	190600	5909609998	1894	1894	1894	1894	0
39	20241008	190500	5909609998	1894	1894	1894	1894	0
40	20241008	190400	5909609998	1894	1894	1894	1894	0
41	20241008	190300	5909609998	1894	1894	1894	1894	0
42	20241008	190200	5909609998	1894	1894	1894	1894	0
43	20241008	190100	5909609998	1894	1894	1894	1894	0
44	20241008	190000	5909609998	1894	1894	1894	1894	0
45	20241008	185900	5909609998	1894	1894	1894	1894	0
46	20241008	185800	5909609998	1894	1894	1894	1894	0
47	20241008	185700	5909609998	1894	1894	1894	1894	0
48	20241008	185600	5909609998	1894	1894	1894	1894	0
49	20241008	185500	5909609998	1894	1894	1894	1894	0
50	20241008	185400	5909609998	1894	1894	1894	1894	0
51	20241008	185300	5909609998	1894	1894	1894	1894	0
52	20241008	185200	5909609998	1894	1894	1894	1894	0
53	20241008	185100	5909609998	1894	1894	1894	1894	0
54	20241008	185000	5909609998	1894	1894	1894	1894	0
55	20241008	184900	5909609998	1894	1894	1894	1894	0
56	20241008	184800	5909609998	1894	1894	1894	1894	0
57	20241008	184700	5909609998	1894	1894	1894	1894	0
58	20241008	184600	5909609998	1894	1894	1894	1894	0
59	20241008	184500	5909609998	1894	1894	1894	1894	0
60	20241008	184400	5909609998	1894	1894	1894	1894	0
61	20241008	184300	5909609998	1894	1894	1894	1894	0
62	20241008	184200	5909609998	1894	1894	1894	1894	39154
63	20241008	184100	5909609998	1894	1894	1894	1894	0
64	20241008	184000	5909609998	1894	1894	1894	1894	0
65	20241008	183900	5909609998	1894	1894	1894	1894	0
66	20241008	183800	5909609998	1894	1894	1894	1894	0
67	20241008	183700	5909609998	1894	1894	1894	1894	0
68	20241008	183600	5909609998	1894	1894	1894	1894	0
69	20241008	183500	5909609998	1894	1894	1894	1894	0
70	20241008	183400	5909609998	1894	1894	1894	1894	0
71	20241008	183300	5909609998	1894	1894	1894	1894	0
72	20241008	183200	5909609998	1894	1894	1894	1894	0
73	20241008	183100	5909609998	1894	1894	1894	1894	0
74	20241008	183000	5909609998	1894	1894	1894	1894	0
75	20241008	182900	5909609998	1894	1894	1894	1894	0
76	20241008	182800	5909609998	1894	1894	1894	1894	0
77	20241008	182700	5909609998	1894	1894	1894	1894	0
78	20241008	182600	5909609998	1894	1894	1894	1894	0
79	20241008	182500	5909609998	1894	1894	1894	1894	0
80	20241008	182400	5909609998	1894	1894	1894	1894	0
81	20241008	182300	5909609998	1894	1894	1894	1894	0
82	20241008	182200	5909609998	1894	1894	1894	1894	0
83	20241008	182100	5909609998	1894	1894	1894	1894	0
84	20241008	182000	5909609998	1894	1894	1894	1894	0
85	20241008	181900	5909609998	1894	1894	1894	1894	0
86	20241008	181800	5909609998	1894	1894	1894	1894	0
87	20241008	181700	5909609998	1894	1894	1894	1894	0
88	20241008	181600	5909609998	1894	1894	1894	1894	0
89	20241008	181500	5909609998	1894	1894	1894	1894	0
90	20241008	181400	5909609998	1894	1894	1894	1894	0
91	20241008	181300	5909609998	1894	1894	1894	1894	0
92	20241008	181200	5909609998	1894	1894	1894	1894	39154
93	20241008	181100	5909609998	1894	1894	1894	1894	0
94	20241008	181000	5909609998	1894	1894	1894	1894	0
95	20241008	180900	5909609998	1894	1894	1894	1894	0
96	20241008	180800	5909609998	1894	1894	1894	1894	0
97	20241008	180700	5909609998	1894	1894	1894	1894	0
98	20241008	180600	5909609998	1894	1894	1894	1894	0
99	20241008	180500	5909609998	1894	1894	1894	1894	0
100	20241008	180400	5909609998	1894	1894	1894	1894	0
101	20241008	180300	5909609998	1894	1894	1894	1894	0
102	20241008	180200	5909609998	1894	1894	1894	1894	0
103	20241008	180100	5909609998	1894	1894	1894	1894	0
104	20241008	180000	5909609998	1894	1894	1894	1894	0
105	20241008	175900	5909609998	1894	1894	1894	1894	0
106	20241008	175800	5909609998	1894	1894	1894	1894	0
107	20241008	175700	5909609998	1894	1894	1894	1894	0
108	20241008	175600	5909609998	1894	1894	1894	1894	0
109	20241008	175500	5909609998	1894	1894	1894	1894	0
110	20241008	175400	5909609998	1894	1894	1894	1894	0
111	20241008	175300	5909609998	1894	1894	1894	1894	0
112	20241008	175200	5909609998	1894	1894	1894	1894	0
113	20241008	175100	5909609998	1894	1894	1894	1894	0
114	20241008	175000	5909609998	1894	1894	1894	1894	0
115	20241008	174900	5909609998	1894	1894	1894	1894	0
116	20241008	174800	5909609998	1894	1894	1894	1894	0
117	20241008	174700	5909609998	1894	1894	1894	1894	0
118	20241008	174600	5909609998	1894	1894	1894	1894	0
119	20241008	174500	5909609998	1894	1894	1894	1894	0
120	20241008	174400	5909609998	1894	1894	1894	1894	0
121	20241008	174300	5909609998	1894	1894	1894	1894	0
122	20241008	174200	5909609998	1894	1894	1894	1894	39154
123	20241008	174100	5909609998	1894	1894	1894	1894	0
124	20241008	174000	5909609998	1894	1894	1894	1894	0
125	20241008	173900	5909609998	1894	1894	1894	1894	0
126	20241008	173800	5909609998	1894	1894	1894	1894	0
127	20241008	173700	5909609998	1894	1894	1894	1894	0
128	20241008	173600	5909609998	1894	1894	1894	1894	0
129	20241008	173500	5909609998	1894	1894	1894	1894	0
130	20241008	173400	5909609998	1894	1894	1894	1894	0
131	20241008	173300	5909609998	1894	1894	1894	1894	0
132	20241008	173200	5909609998	1894	1894	1894	1894	0
133	20241008	173100	5909609998	1894	1894	1894	1894	0
134	20241008	173000	5909609998	1894	1894	1894	1894	0
135	20241008	172900	5909609998	1894	1894	1894	1894	0
136	20241008	172800	5909609998	1894	1894	1894	1894	0
137	20241008	172700	5909609998	1894	1894	1894	1894	0
138	20241008	172600	5909609998	1894	1894	1894	1894	0
139	20241008	172500	5909609998	1894	1894	1894	1894	0
140	20241008	172400	5909609998	1894	1894	1894	1894	0
141	20241008	172300	5909609998	1894	1894	1894	1894	0
142	20241008	172200	5909609998	1894	1894	1894	1894	0
143	20241008	172100	5909609998	1894	1894	1894	1894	0
144	20241008	172000	5909609998	1894	1894	1894	1894	0
145	20241008	171900	5909609998	1894	1894	1894	1894	0
146	20241008	171800	5909609998	1894	1894	1894	1894	0
147	20241008	171700	5909609998	1894	1894	1894	1894	0
148	20241008	171600	5909609998	1894	1894	1894	1894	0
149	20241008	171500	5909609998	1894	1894	1894	1894	0
150	20241008	171400	5909609998	1894	1894	1894	1894	0
151	20241008	171300	5909609998	1894	1894	1894	1894	0
152	20241008	171200	5909609998	1894	1894	1894	1894	39154
153	20241008	171100	5909609998	1894	1894	1894	1894	0
154	20241008	171000	5909609998	1894	1894	1894	1894	0
155	20241008	170900	5909609998	1894	1894	1894	1894	0
156	20241008	170800	5909609998	1894	1894	1894	1894	0
157	20241008	170700	5909609998	1894	1894	1894	1894	0
158	20241008	170600	5909609998	1894	1894	1894	1894	0
159	20241008	170500	5909609998	1894	1894	1894	1894	0
160	20241008	170400	5909609998	1894	1894	1894	1894	0
161	20241008	170300	5909609998	1894	1894	1894	1894	0
162	20241008	170200	5909609998	1894	1894	1894	1894	0
163	20241008	170100	5909609998	1894	1894	1894	1894	0
164	20241008	170000	5909609998	1894	1894	1894	1894	0
165	20241008	165900	5909609998	1894	1894	1894	1894	0
166	20241008	165800	5909609998	1894	1894	1894	1894	0
167	20241008	165700	5909609998	1894	1894	1894	1894	0
168	20241008	165600	5909609998	1894	1894	1894	1894	0
169	20241008	165500	5909609998	1894	1894	1894	1894	0
170	20241008	165400	5909609998	1894	1894	1894	1894	0
171	20241008	165300	5909609998	1894	1894	1894	1894	0
172	20241008	165200	5909609998	1894	1894	1894	1894	0
173	20241008	165100	5909609998	1894	1894	1894	1894	0
174	20241008	165000	5909609998	1894	1894	1894	1894	0
175	20241008	164900	5909609998	1894	1894	1894	1894	0
176	20241008	164800	5909609998	1894	1894	1894	1894	0
177	20241008	164700	5909609998	1894	1894	1894	1894	0
178	20241008	164600	5909609998	1894	1894	1894	1894	0
179	20241008	164500	5909609998	1894	1894	1894	1894	0
180	20241008	164400	5909609998	1894	1894	1894	1894	0
181	20241008	164300	5909609998	1894	1894	1894	1894	0
182	20241008	164200	5909609998	1894	1894	1894	1894	39154
183	20241008	164100	5909609998	1894	1894	1894	1894	0
184	20241008	164000	5909609998	1894	1894	1894	1894	0
185	20241008	163900	5909609998	1894	1894	1894	1894	0
186	20241008	163800	5909609998	1894	1894	1894	1894	0
187	20241008	163700	5909609998	1894	1894	1894	1894	0
188	20241008	163600	5909609998	1894	1894	1894	1894	0
189	20241008	163500	5909609998	1894	1894	1894	1894	0
190	20241008	163400	5909609998	1894	1894	1894	1894	0
191	20241008	163300	5909609998	1894	1894	1894	1894	0
192	20241008	163200	5909609998	1894	1894	1894	1894	0
193	20241008	163100	5909609998	1894	1894	1894	1894	0
194	20241008	163000	5909609998	1894	1894	1894	1894	0
195	20241008	162900	5909609998	1894	1894	1894	1894	0
196	20241008	162800	5909609998	1894	1894	1894	1894	0
197	20241008	162700	5909609998	1894	1894	1894	1894	0
198	20241008	162600	5909609998	1894	1894	1894	1894	0
199	20241008	162500	5909609998	1894	1894	1894	1894	0
200	20241008	162400	5909609998	1894	1894	1894	1894	0
201	20241008	162300	5909609998	1894	1894	1894	1894	0
202	20241008	162200	5909609998	1894	1894	1894	1894	0
203	20241008	162100	5909609998	1894	1894	1894	1894	0
204	20241008	162000	5909609998	1894	1894	1894	1894	0
205	20241008	161900	5909609998	1894	1894	1894	1894	0
206	20241008	161800	5909609998	1894	1894	1894	1894	0
207	20241008	161700	5909609998	1894	1894	1894	1894	0
208	20241008	161600	5909609998	1894	1894	1894	1894	0
209	20241008	161500	5909609998	1894	1894	1894	1894	0
210	20241008	161400	5909609998	1894	1894	1894	1894	0
211	20241008	161300	5909609998	1894	1894	1894	1894	0
212	20241008	161200	5909609998	1894	1894	1894	1894	39154
213	20241008	161100	5909609998	1894	1894	1894	1894	0
214	20241008	161000	5909609998	1894	1894	1894	1894	0
215	20241008	160900	5909609998	1894	1894	1894	1894	0
216	20241008	160800	5909609998	1894	1894	1894	1894	0
217	20241008	160700	5909609998	1894	1894	1894	1894	0
218	20241008	160600	5909609998	1894	1894	1894	1894	0
219	20241008	160500	5909609998	1894	1894	1894	1894	0
220	20241008	160400	5909609998	1894	1894	1894	1894	0
221	20241008	160300	5909609998	1894	1894	1894	1894	0
222	20241008	160200	5909609998	1894	1894	1894	1894	0
223	20241008	160100	5909609998	1894	1894	1894	1894	0
224	20241008	160000	5909609998	1894	1894	1894	1894	0
225	20241008	155900	5909609998	1894	1894	1894	1894	0
226	20241008	155800	5909609998	1894	1894	1894	1894	0
227	20241008	155700	5909609998	1894	1894	1894	1894	0
228	20241008	155600	5909609998	1894	1894	1894	1894	0
229	20241008	155500	5909609998	1894	1894	1894	1894	0
230	20241008	155400	5909609998	1894	1894	1894	1894	0
231	20241008	155300	5909609998	1894	1894	1894	1894	0
232	20241008	155200	5909609998	1894	1894	1894	1894	0
233	20241008	155100	5909609998	1894	1894	1894	1894	0
234	20241008	155000	5909609998	1894	1894	1894	1894	0
235	20241008	154900	5909609998	1894	1894	1894	1894	0
236	20241008	154800	5909609998	1894	1894	1894	1894	0
237	20241008	154700	5909609998	1894	1894	1894	1894	0
238	20241008	154600	5909609998	1894	1894	1894	1894	0
239	20241008	154500	5909609998	1894	1894	1894	1894	0
240	20241008	154400	5909609998	1894	1894	1894	1894	0
241	20241008	154300	5909609998	1894	1894	1894	1894	0
242	20241008	154200	5909609998	1894	1894	1894	1894	39154
243	20241008	154100	5909609998	1894	1894	1894	1894	0
244	20241008	154000	5909609998	1894	1894	1894	1894	0
245	20241008	153900	5909609998	1894	1894	1894	1894	0
246	20241008	153800	5909609998	1894	1894	1894	1894	0
247	20241008	153700	5909609998	1894	1894	1894	1894	0
248	20241008	153600	5909609998	1894	1894	1894	1894	0
249	20241008	153500	5909609998	1894	1894	1894	1894	0
250	20241008	153400	5909609998	1894	1894	1894	1894	0
251	20241008	153300	5909609998	1894	1894	1894	1894	0
252	20241008	153200	5909609998	1894	1894	1894	1894	0
253	20241008	153100	5909609998	1894	1894	1894	1894	0
254	20241008	153000	5909609998	1894	1894	1894	1894	39154
255	20241008	152900	5835452322	1893	1893	1893	1893	0
256	20241008	152800	5835452322	1893	1893	1893	1893	0
257	20241008	152700	5835452322	1893	1893	1893	1893	0
258	20241008	152600	5835452322	1893	1893	1893	1893	0
259	20241008	152500	5835452322	1893	1893	1893	1893	0
260	20241008	152400	5835452322	1893	1893	1893	1893	0
261	20241008	152300	5835452322	1893	1893	1893	1893	0
262	20241008	152200	5835452322	1893	1893	1893	1893	0
263	20241008	152100	5835452322	1893	1893	1893	1893	0
264	20241008	152000	5835452322	1893	1893	1893	1893	0
265	20241008	151900	5835452322	1893	1891	1893	1889	13147
266	20241008	151800	5810593982	1891	1889	1892	1888	15228
267	20241008	151700	5781807559	1889	1890	1891	1889	19338
268	20241008	151600	5745257904	1890	1887	1890	1885	16286
269	20241008	151500	5714507121	1887	1888	1889	1884	3308
270	20241008	151400	5708266420	1888	1885	1889	1883	6434
271	20241008	151300	5696128486	1885	1883	1885	1883	8600
272	20241008	151200	5679930466	1884	1883	1884	1882	2341
273	20241008	151100	5675522427	1883	1883	1883	1882	5514
274	20241008	151000	5665142646	1883	1884	1884	1883	401
275	20241008	150900	5664387542	1884	1885	1885	1884	1125
276	20241008	150800	5662266969	1885	1885	1886	1881	9963
277	20241008	150700	5643504535	1886	1885	1886	1885	2005
278	20241008	150600	5639725100	1885	1886	1886	1884	3226
279	20241008	150500	5633645848	1885	1885	1886	1885	3422
280	20241008	150400	5627194257	1885	1887	1887	1885	1339
281	20241008	150300	5624668899	1885	1885	1887	1885	3832
282	20241008	150200	5617445323	1885	1889	1890	1885	9760
283	20241008	150100	5599025676	1889	1888	1891	1888	9447
284	20241008	150000	5581169245	1889	1885	1889	1884	16224
285	20241008	145900	5550570780	1885	1885	1885	1881	5705
286	20241008	145800	5539824464	1885	1883	1885	1883	7044
287	20241008	145700	5526549989	1883	1884	1885	1882	5469
288	20241008	145600	5516246549	1884	1878	1884	1878	3685
289	20241008	145500	5509311089	1878	1878	1884	1878	2782
290	20241008	145400	5504076369	1878	1884	1884	1878	4307
291	20241008	145300	5495966117	1884	1881	1885	1876	6113
292	20241008	145200	5484469574	1881	1877	1881	1874	8085
293	20241008	145100	5469291323	1874	1874	1875	1873	11953
294	20241008	145000	5446895329	1874	1874	1874	1872	21634
295	20241008	144900	5406373968	1874	1875	1876	1873	12151
296	20241008	144800	5383591433	1876	1877	1877	1876	4123
297	20241008	144700	5375856455	1877	1877	1877	1876	7114
298	20241008	144600	5362509406	1876	1878	1878	1876	7360
299	20241008	144500	5348696201	1878	1878	1878	1877	3261
300	20241008	144400	5342574134	1875	1879	1879	1875	22484
301	20241008	144300	5300375690	1878	1880	1881	1877	35916
302	20241008	144200	5232890851	1880	1882	1883	1880	34689
303	20241008	144100	5167642742	1883	1882	1883	1882	8202
304	20241008	144000	5152205902	1882	1883	1883	1882	875
305	20241008	143900	5150558287	1883	1883	1884	1883	3307
306	20241008	143800	5144331203	1884	1884	1884	1884	390
307	20241008	143700	5143596443	1885	1884	1885	1882	15592
308	20241008	143600	5114236788	1884	1883	1884	1883	2803
309	20241008	143500	5108956795	1884	1883	1884	1883	1034
310	20241008	143400	5107009740	1884	1883	1884	1883	2135
311	20241008	143300	5102989532	1883	1883	1883	1883	987
312	20241008	143200	5101131011	1883	1883	1884	1883	3777
313	20241008	143100	5094018915	1884	1883	1884	1883	526
314	20241008	143000	5093028431	1883	1882	1883	1882	3592
315	20241008	142900	5086265233	1881	1883	1883	1881	6703
316	20241008	142800	5073649665	1884	1883	1884	1883	2667
317	20241008	142700	5068627440	1883	1884	1884	1883	2258
318	20241008	142600	5064375240	1884	1884	1884	1882	4625
319	20241008	142500	5055665780	1884	1881	1884	1881	9194
320	20241008	142400	5038359530	1881	1882	1882	1881	12255
321	20241008	142300	5015303638	1882	1882	1883	1881	5769
322	20241008	142200	5004448736	1883	1881	1883	1881	12495
323	20241008	142100	4980942359	1881	1881	1882	1880	8238
324	20241008	142000	4965452725	1880	1884	1885	1880	43751
325	20241008	141900	4883114448	1884	1885	1885	1884	27
326	20241008	141800	4883063569	1885	1885	1885	1884	67
327	20241008	141700	4882937276	1885	1884	1885	1884	8708
328	20241008	141600	4866530289	1885	1885	1886	1884	7377
329	20241008	141500	4852627192	1885	1885	1885	1884	2234
330	20241008	141400	4848416178	1885	1886	1886	1884	705
331	20241008	141300	4847087501	1886	1885	1886	1884	3996
332	20241008	141200	4839557036	1885	1885	1885	1884	4718
333	20241008	141100	4830664959	1886	1885	1886	1884	1805
334	20241008	141000	4827262722	1885	1885	1886	1884	5841
335	20241008	140900	4816255954	1886	1885	1886	1884	1314
336	20241008	140800	4813779240	1886	1887	1887	1883	42185
337	20241008	140700	4734285694	1887	1883	1887	1882	21320
338	20241008	140600	4694095870	1883	1884	1886	1882	12790
339	20241008	140500	4670009644	1883	1887	1888	1883	41882
340	20241008	140400	4591063064	1887	1888	1888	1887	8643
341	20241008	140300	4574750166	1889	1889	1890	1888	5777
342	20241008	140200	4563840931	1889	1888	1889	1886	22887
343	20241008	140100	4520644739	1888	1888	1889	1887	805
344	20241008	140000	4519124987	1887	1887	1888	1887	8969
345	20241008	135900	4502195234	1887	1889	1889	1886	27747
346	20241008	135800	4449848282	1889	1888	1889	1887	23683
347	20241008	135700	4405154084	1889	1892	1892	1887	51882
348	20241008	135600	4307134555	1892	1893	1893	1892	10235
349	20241008	135500	4287768880	1892	1895	1896	1892	31017
350	20241008	135400	4229022564	1896	1898	1898	1896	7870
351	20241008	135300	4214100570	1898	1899	1899	1898	6120
352	20241008	135200	4202484797	1899	1898	1899	1898	4360
353	20241008	135100	4194209508	1899	1899	1899	1896	7
354	20241008	135000	4194196218	1899	1899	1899	1896	3545
355	20241008	134900	4187470826	1896	1899	1899	1896	11291
356	20241008	134800	4166047405	1898	1899	1899	1898	1808
357	20241008	134700	4162614481	1899	1899	1899	1898	1114
358	20241008	134600	4160499995	1899	1900	1900	1899	1080
359	20241008	134500	4158449050	1900	1899	1900	1899	724
360	20241008	134400	4157074168	1899	1899	1900	1898	7633
361	20241008	134300	4142579112	1899	1898	1899	1898	440
362	20241008	134200	4141743830	1898	1898	1900	1898	1420
363	20241008	134100	4139047928	1898	1899	1900	1898	4867
364	20241008	134000	4129809586	1900	1901	1901	1899	4501
365	20241008	133900	4121261361	1901	1900	1901	1899	5493
366	20241008	133800	4110824998	1901	1902	1902	1900	4840
367	20241008	133700	4101625887	1902	1901	1902	1900	1017
368	20241008	133600	4099692579	1901	1900	1901	1900	400
369	20241008	133500	4098932556	1900	1902	1902	1900	636
370	20241008	133400	4097724137	1902	1902	1902	1900	11033
371	20241008	133300	4076760707	1902	1901	1902	1900	1910
372	20241008	133200	4073130056	1901	1901	1901	1900	2415
373	20241008	133100	4068539818	1901	1902	1902	1901	127
374	20241008	133000	4068298387	1901	1902	1902	1901	1511
375	20241008	132900	4065425665	1902	1901	1902	1900	527
376	20241008	132800	4064424248	1901	1902	1902	1901	1105
377	20241008	132700	4062323627	1902	1902	1902	1901	2189
378	20241008	132600	4058162321	1902	1902	1902	1901	389
379	20241008	132500	4057422793	1902	1902	1902	1901	2557
380	20241008	132400	4052560379	1902	1902	1902	1900	3719
381	20241008	132300	4045494193	1902	1903	1903	1901	136
382	20241008	132200	4045235615	1900	1900	1903	1900	22095
383	20241008	132100	4003255092	1900	1901	1902	1899	15471
384	20241008	132000	3973858442	1902	1903	1903	1901	5658
385	20241008	131900	3963100225	1903	1901	1903	1900	3982
386	20241008	131800	3955532067	1901	1901	1901	1899	5516
387	20241008	131700	3945054209	1901	1903	1903	1900	4770
388	20241008	131600	3935987974	1903	1902	1903	1902	5888
389	20241008	131500	3924788935	1902	1902	1903	1902	2619
390	20241008	131400	3919807595	1902	1901	1902	1901	1833
391	20241008	131300	3916323028	1901	1900	1901	1900	938
392	20241008	131200	3914540798	1900	1900	1901	1899	18005
393	20241008	131100	3880334055	1900	1898	1900	1898	8612
394	20241008	131000	3863980157	1898	1895	1898	1895	5453
395	20241008	130900	3853638245	1895	1896	1897	1894	10426
396	20241008	130800	3833871074	1896	1895	1897	1894	3395
397	20241008	130700	3827434572	1895	1896	1896	1895	836
398	20241008	130600	3825849822	1896	1894	1896	1893	8410
399	20241008	130500	3809927324	1894	1896	1897	1894	9819
400	20241008	130400	3791326104	1896	1896	1897	1896	2763
401	20241008	130300	3786087038	1897	1896	1897	1896	2430
402	20241008	130200	3781478584	1897	1897	1897	1897	2470
403	20241008	130100	3776792994	1897	1898	1898	1896	4987
404	20241008	130000	3767332126	1898	1896	1898	1896	2996
405	20241008	125900	3761648732	1897	1896	1897	1896	4822
406	20241008	125800	3752502155	1896	1895	1896	1894	2031
407	20241008	125700	3748653408	1895	1893	1895	1893	1453
408	20241008	125600	3745901518	1894	1894	1894	1893	9888
409	20241008	125500	3727177079	1894	1894	1894	1893	745
410	20241008	125400	3725766323	1894	1892	1894	1892	7762
411	20241008	125300	3711078162	1892	1891	1892	1891	2675
412	20241008	125200	3706019559	1891	1891	1892	1890	6886
413	20241008	125100	3692998116	1891	1892	1892	1891	2816
414	20241008	125000	3687672627	1892	1892	1892	1891	1054
415	20241008	124900	3685679053	1892	1894	1894	1891	7280
416	20241008	124800	3671904684	1894	1894	1895	1892	11378
417	20241008	124700	3650366992	1895	1893	1895	1893	1804
418	20241008	124600	3646950625	1894	1895	1895	1892	1505
419	20241008	124500	3644100765	1892	1895	1895	1891	17853
420	20241008	124400	3610320107	1895	1896	1897	1895	7504
421	20241008	124300	3596093131	1897	1896	1897	1896	1405
422	20241008	124200	3593428589	1897	1897	1897	1895	2761
423	20241008	124100	3588194978	1897	1897	1898	1897	4413
424	20241008	124000	3579821827	1897	1893	1899	1892	7097
425	20241008	123900	3566372610	1894	1891	1894	1890	37025
426	20241008	123800	3496319947	1891	1890	1891	1889	8428
427	20241008	123700	3480389518	1890	1889	1891	1888	15824
428	20241008	123600	3450502531	1889	1890	1891	1888	9876
429	20241008	123500	3431838512	1890	1891	1893	1885	14959
430	20241008	123400	3403593601	1891	1893	1894	1885	23977
431	20241008	123300	3358293479	1891	1900	1900	1891	39007
432	20241008	123200	3284411791	1900	1901	1901	1899	16600
433	20241008	123100	3252868097	1901	1902	1903	1901	2291
434	20241008	123000	3248511922	1901	1904	1904	1901	2465
435	20241008	122900	3243823432	1902	1910	1910	1899	89504
436	20241008	122800	3073596320	1910	1910	1910	1909	2825
437	20241008	122700	3068202678	1910	1909	1910	1909	3642
438	20241008	122600	3061249761	1909	1909	1910	1908	4888
439	20241008	122500	3051919364	1910	1910	1910	1907	681
440	20241008	122400	3050620023	1910	1913	1914	1906	50240
441	20241008	122300	2954626410	1913	1913	1914	1912	18907
442	20241008	122200	2918464997	1913	1914	1916	1913	4167
443	20241008	122100	2910489574	1914	1916	1916	1914	1726
444	20241008	122000	2907185003	1916	1916	1916	1914	5075
445	20241008	121900	2897466094	1916	1916	1917	1915	3434
446	20241008	121800	2890889100	1916	1916	1916	1916	1844
447	20241008	121700	2887355996	1917	1917	1918	1916	14955
448	20241008	121600	2858687912	1917	1918	1918	1917	2570
449	20241008	121500	2853759653	1918	1917	1918	1917	1199
450	20241008	121400	2851460458	1918	1918	1918	1917	4273
451	20241008	121300	2843267344	1918	1919	1919	1917	1697
452	20241008	121200	2840013013	1918	1918	1919	1917	3397
453	20241008	121100	2833499178	1919	1919	1919	1919	3
454	20241008	121000	2833493421	1918	1918	1919	1918	303
455	20241008	120900	2832912204	1919	1919	1919	1918	840
456	20241008	120800	2831300903	1919	1919	1920	1917	133
457	20241008	120700	2831045677	1919	1919	1920	1917	438
458	20241008	120600	2830205602	1920	1916	1920	1916	2117
459	20241008	120500	2826147408	1916	1916	1916	1914	381
460	20241008	120400	2825417907	1913	1915	1916	1913	19897
461	20241008	120300	2787323544	1915	1915	1915	1914	1967
462	20241008	120200	2783556767	1915	1915	1915	1914	1439
463	20241008	120100	2780801785	1915	1915	1916	1914	12684
464	20241008	120000	2756520183	1915	1916	1916	1915	3738
465	20241008	115900	2749359477	1916	1915	1916	1914	1163
466	20241008	115800	2747132384	1914	1915	1915	1914	2472
467	20241008	115700	2742400871	1915	1916	1916	1913	18335
468	20241008	115600	2707289745	1916	1922	1923	1916	26023
469	20241008	115500	2657390027	1922	1920	1922	1920	3049
470	20241008	115400	2651533588	1920	1920	1920	1920	1881
471	20241008	115300	2647922068	1919	1919	1919	1918	710
472	20241008	115200	2646559615	1919	1918	1919	1918	800
473	20241008	115100	2645024699	1919	1919	1919	1918	2754
474	20241008	115000	2639742038	1919	1919	1919	1917	4718
475	20241008	114900	2630696175	1919	1919	1919	1918	34
476	20241008	114800	2630630955	1917	1918	1918	1917	5263
477	20241008	114700	2620537329	1918	1919	1919	1917	1068
478	20241008	114600	2618489363	1917	1921	1921	1917	33028
479	20241008	114500	2555134625	1921	1921	1921	1920	1115
480	20241008	114400	2552993725	1921	1921	1921	1921	268
481	20241008	114300	2552478897	1922	1922	1922	1920	9035
482	20241008	114200	2535130672	1921	1921	1923	1921	1421
483	20241008	114100	2532400602	1921	1920	1921	1919	3199
484	20241008	114000	2526258499	1920	1920	1920	1920	589
485	20241008	113900	2525127619	1920	1921	1922	1920	4301
486	20241008	113800	2516868503	1922	1920	1922	1920	2987
487	20241008	113700	2511132948	1920	1918	1920	1918	4102
488	20241008	113600	2503261615	1919	1920	1920	1919	7874
489	20241008	113500	2488150711	1920	1922	1922	1920	48417
490	20241008	113400	2395158009	1924	1923	1924	1922	1929
491	20241008	113300	2391448937	1924	1924	1924	1924	44
492	20241008	113200	2391364281	1924	1923	1924	1923	1385
493	20241008	113100	2388700820	1924	1924	1924	1923	758
494	20241008	113000	2387243177	1924	1924	1924	1924	149
495	20241008	112900	2386956501	1924	1925	1925	1923	1331
496	20241008	112800	2384396156	1925	1924	1925	1923	3444
497	20241008	112700	2377771340	1924	1923	1925	1923	271
498	20241008	112600	2377250103	1923	1924	1925	1923	3155
499	20241008	112500	2371181989	1923	1925	1925	1923	1279
500	20241008	112400	2368722465	1923	1924	1925	1922	3658
501	20241008	112300	2361690114	1923	1923	1923	1923	494
502	20241008	112200	2360740152	1923	1923	1923	1923	1287
503	20241008	112100	2358265251	1923	1924	1925	1923	6642
504	20241008	112000	2345486414	1924	1925	1925	1924	3699
505	20241008	111900	2338369344	1925	1926	1926	1924	8913
506	20241008	111800	2321211439	1926	1926	1928	1926	1590
507	20241008	111700	2318149021	1928	1927	1928	1926	1121
508	20241008	111600	2315988478	1928	1928	1928	1927	17
509	20241008	111500	2315955703	1928	1928	1928	1928	113
510	20241008	111400	2315737839	1926	1930	1930	1926	1042
511	20241008	111300	2313729902	1930	1928	1930	1927	2006
512	20241008	111200	2309861827	1930	1930	1930	1925	299
513	20241008	111100	2309286154	1930	1930	1930	1929	305
514	20241008	111000	2308697604	1925	1929	1931	1925	787
515	20241008	110900	2307178513	1930	1927	1931	1925	9410
516	20241008	110800	2289058410	1930	1927	1930	1927	8349
517	20241008	110700	2272948913	1927	1926	1927	1926	3585
518	20241008	110600	2266042957	1926	1926	1926	1926	721
519	20241008	110500	2264654311	1926	1924	1927	1924	1106
520	20241008	110400	2262524055	1925	1926	1926	1924	319
521	20241008	110300	2261910264	1924	1924	1924	1924	30
522	20241008	110200	2261852544	1924	1924	1924	1924	3
523	20241008	110100	2261846772	1924	1924	1924	1924	1000
524	20241008	110000	2259922772	1924	1926	1926	1924	332
525	20241008	105900	2259283702	1926	1923	1927	1923	5468
526	20241008	105800	2248752335	1927	1924	1927	1923	4701
527	20241008	105700	2239700247	1923	1924	1924	1923	1617
528	20241008	105600	2236590752	1926	1925	1927	1921	24356
529	20241008	105500	2189760740	1927	1932	1932	1924	6270
530	20241008	105400	2177680449	1933	1928	1933	1925	27498
531	20241008	105300	2124657526	1929	1929	1929	1924	2776
532	20241008	105200	2119303912	1929	1928	1930	1925	5138
533	20241008	105100	2109395302	1928	1929	1929	1923	1635
534	20241008	105000	2106250981	1925	1929	1929	1923	6280
535	20241008	104900	2094168460	1925	1924	1925	1923	4917
536	20241008	104800	2084707089	1924	1924	1924	1923	1576
537	20241008	104700	2081676065	1924	1922	1924	1922	13489
538	20241008	104600	2055749124	1921	1922	1922	1921	8689
539	20241008	104500	2039052989	1922	1922	1922	1921	4829
540	20241008	104400	2029774691	1923	1921	1923	1920	34733
541	20241008	104300	1963075805	1921	1922	1922	1921	15042
542	20241008	104200	1934176265	1921	1923	1924	1921	15780
543	20241008	104100	1903845353	1924	1924	1924	1922	3006
544	20241008	104000	1898065467	1924	1924	1925	1924	3431
545	20241008	103900	1891461898	1924	1925	1925	1923	1019
546	20241008	103800	1889501350	1925	1922	1925	1921	4137
547	20241008	103700	1881548367	1922	1923	1923	1922	13658
548	20241008	103600	1855295934	1923	1925	1926	1921	22616
549	20241008	103500	1811809871	1925	1927	1929	1925	21520
550	20241008	103400	1770362420	1929	1931	1931	1926	21879
551	20241008	103300	1728191723	1928	1930	1932	1928	723
552	20241008	103200	1726797428	1932	1932	1932	1928	650
553	20241008	103100	1725543980	1932	1932	1933	1926	60275
554	20241008	103000	1609227736	1932	1933	1933	1932	1013
555	20241008	102900	1607270597	1933	1933	1934	1932	7897
556	20241008	102800	1592011599	1933	1932	1934	1932	1748
557	20241008	102700	1588634423	1932	1932	1932	1931	3787
558	20241008	102600	1581320136	1932	1932	1932	1931	1366
559	20241008	102500	1578681285	1932	1933	1933	1931	9635
560	20241008	102400	1560066667	1933	1934	1934	1933	4699
561	20241008	102300	1550983341	1934	1936	1937	1934	3523
562	20241008	102200	1544169693	1937	1936	1937	1935	2723
563	20241008	102100	1538899375	1936	1934	1936	1934	1254
564	20241008	102000	1536472862	1934	1934	1935	1934	3212
565	20241008	101900	1530260852	1934	1933	1935	1933	5110
566	20241008	101800	1520378019	1933	1932	1936	1931	9168
567	20241008	101700	1502661425	1932	1931	1932	1930	11680
568	20241008	101600	1480108272	1932	1934	1935	1931	8632
569	20241008	101500	1463426017	1935	1936	1936	1934	2791
570	20241008	101400	1458027170	1936	1935	1937	1935	3430
571	20241008	101300	1451388605	1936	1936	1937	1935	1707
572	20241008	101200	1448083782	1936	1936	1936	1935	607
573	20241008	101100	1446908746	1936	1932	1936	1932	979
574	20241008	101000	1445016194	1932	1932	1934	1931	11397
575	20241008	100900	1422993503	1931	1931	1932	1930	13036
576	20241008	100800	1397828433	1931	1931	1931	1930	21366
577	20241008	100700	1356579386	1932	1930	1933	1930	6340
578	20241008	100600	1344335278	1929	1933	1934	1929	35417
579	20241008	100500	1275949466	1933	1936	1936	1933	17949
580	20241008	100400	1241233177	1936	1937	1938	1935	3987
581	20241008	100300	1233512597	1937	1937	1937	1936	4175
582	20241008	100200	1225429757	1936	1939	1939	1936	6926
583	20241008	100100	1212016585	1939	1937	1939	1936	2259
584	20241008	100000	1207640935	1938	1939	1939	1935	7706
585	20241008	095900	1192700057	1939	1940	1940	1934	26532
586	20241008	095800	1141329182	1940	1940	1940	1938	3508
587	20241008	095700	1134527009	1940	1940	1940	1939	3405
588	20241008	095600	1127924020	1940	1940	1940	1939	6542
589	20241008	095500	1115238556	1940	1943	1943	1938	17386
590	20241008	095400	1081517701	1942	1944	1944	1942	3586
591	20241008	095300	1074552953	1944	1942	1944	1942	2002
592	20241008	095200	1070663075	1942	1943	1944	1942	3817
593	20241008	095100	1063247883	1944	1942	1944	1941	12515
594	20241008	095000	1038945281	1942	1944	1944	1942	7841
595	20241008	094900	1023711536	1943	1944	1945	1943	1506
596	20241008	094800	1020783831	1944	1945	1945	1940	42758
597	20241008	094700	937800010	1942	1941	1946	1941	6469
598	20241008	094600	925238749	1942	1949	1949	1942	20594
599	20241008	094500	885208607	1946	1947	1949	1946	13324
600	20241008	094400	859267020	1947	1949	1949	1947	2704
601	20241008	094300	854002279	1949	1949	1949	1946	1744
602	20241008	094200	850608429	1949	1949	1949	1946	13961
603	20241008	094100	823431953	1950	1951	1952	1950	2538
604	20241008	094000	818481956	1951	1954	1954	1950	2494
605	20241008	093900	813616764	1954	1952	1955	1949	2941
606	20241008	093800	807879278	1950	1955	1955	1949	1682
607	20241008	093700	804599851	1955	1950	1956	1948	8976
608	20241008	093600	787106616	1950	1950	1957	1950	999
609	20241008	093500	785158559	1950	1949	1950	1949	507
610	20241008	093400	784170302	1948	1948	1950	1948	953
611	20241008	093300	782313656	1948	1947	1948	1947	2059
612	20241008	093200	778304120	1948	1950	1950	1948	2174
613	20241008	093100	774069164	1948	1950	1950	1948	7182
614	20241008	093000	760077628	1948	1948	1950	1948	4911
615	20241008	092900	750508894	1948	1949	1950	1948	3283
616	20241008	092800	744112397	1950	1950	1950	1948	3385
617	20241008	092700	737513700	1946	1952	1952	1946	24013
618	20241008	092600	690709049	1952	1958	1960	1952	19341
619	20241008	092500	652905609	1960	1957	1960	1957	3169
620	20241008	092400	646701369	1956	1956	1960	1955	5277
621	20241008	092300	636383832	1956	1960	1964	1954	10933
622	20241008	092200	615004446	1965	1965	1965	1959	19561
623	20241008	092100	576617897	1966	1966	1967	1962	2276
624	20241008	092000	572145942	1969	1970	1970	1965	4319
625	20241008	091900	563652174	1971	1970	1972	1963	28703
626	20241008	091800	507190005	1970	1972	1972	1970	1210
627	20241008	091700	504804979	1971	1971	1971	1971	352
628	20241008	091600	504111187	1973	1971	1973	1969	13145
629	20241008	091500	478202885	1971	1970	1972	1970	318
630	20241008	091400	477576117	1970	1972	1972	1970	13778
631	20241008	091300	450417846	1971	1970	1975	1970	4444
632	20241008	091200	441660652	1971	1977	1977	1971	13836
633	20241008	091100	414339268	1977	1971	1978	1971	25106
634	20241008	091000	364772561	1971	1971	1972	1970	17498
635	20241008	090900	330290754	1971	1968	1971	1968	7567
636	20241008	090800	315379533	1967	1972	1973	1967	21863
637	20241008	090700	272320577	1972	1960	1972	1960	23920
638	20241008	090600	225302897	1955	1959	1962	1955	2046
639	20241008	090500	221298302	1962	1951	1962	1949	26334
640	20241008	090400	169803077	1952	1955	1955	1950	3684
641	20241008	090300	162610890	1955	1954	1959	1951	3417
642	20241008	090200	155934639	1944	1944	1954	1942	18481
643	20241008	090100	119934257	1943	1944	1954	1941	8346
644	20241008	090000	103676107	1940	1951	1954	1940	51025