KissMeData/080000/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195000	6177400508	1881	1881	1881	1881	86513
3	20241105	194900	6177400508	1881	1881	1881	1881	0
4	20241105	194800	6177400508	1881	1881	1881	1881	0
5	20241105	194700	6177400508	1881	1881	1881	1881	0
6	20241105	194600	6177400508	1881	1881	1881	1881	0
7	20241105	194500	6177400508	1881	1881	1881	1881	0
8	20241105	194400	6177400508	1881	1881	1881	1881	0
9	20241105	194300	6177400508	1881	1881	1881	1881	0
10	20241105	194200	6177400508	1881	1881	1881	1881	0
11	20241105	194100	6177400508	1881	1881	1881	1881	0
12	20241105	194000	6177400508	1881	1881	1881	1881	0
13	20241105	193900	6177400508	1881	1881	1881	1881	0
14	20241105	193800	6177400508	1881	1881	1881	1881	0
15	20241105	193700	6177400508	1881	1881	1881	1881	0
16	20241105	193600	6177400508	1881	1881	1881	1881	0
17	20241105	193500	6177400508	1881	1881	1881	1881	0
18	20241105	193400	6177400508	1881	1881	1881	1881	0
19	20241105	193300	6177400508	1881	1881	1881	1881	0
20	20241105	193200	6177400508	1881	1881	1881	1881	0
21	20241105	193100	6177400508	1881	1881	1881	1881	0
22	20241105	193000	6177400508	1881	1881	1881	1881	0
23	20241105	192900	6177400508	1881	1881	1881	1881	0
24	20241105	192800	6177400508	1881	1881	1881	1881	0
25	20241105	192700	6177400508	1881	1881	1881	1881	0
26	20241105	192600	6177400508	1881	1881	1881	1881	0
27	20241105	192500	6177400508	1881	1881	1881	1881	0
28	20241105	192400	6177400508	1881	1881	1881	1881	0
29	20241105	192300	6177400508	1881	1881	1881	1881	0
30	20241105	192200	6177400508	1881	1881	1881	1881	0
31	20241105	192100	6177400508	1881	1881	1881	1881	0
32	20241105	192000	6177400508	1881	1881	1881	1881	86513
33	20241105	191900	6177400508	1881	1881	1881	1881	0
34	20241105	191800	6177400508	1881	1881	1881	1881	0
35	20241105	191700	6177400508	1881	1881	1881	1881	0
36	20241105	191600	6177400508	1881	1881	1881	1881	0
37	20241105	191500	6177400508	1881	1881	1881	1881	0
38	20241105	191400	6177400508	1881	1881	1881	1881	0
39	20241105	191300	6177400508	1881	1881	1881	1881	0
40	20241105	191200	6177400508	1881	1881	1881	1881	0
41	20241105	191100	6177400508	1881	1881	1881	1881	0
42	20241105	191000	6177400508	1881	1881	1881	1881	0
43	20241105	190900	6177400508	1881	1881	1881	1881	0
44	20241105	190800	6177400508	1881	1881	1881	1881	0
45	20241105	190700	6177400508	1881	1881	1881	1881	0
46	20241105	190600	6177400508	1881	1881	1881	1881	0
47	20241105	190500	6177400508	1881	1881	1881	1881	0
48	20241105	190400	6177400508	1881	1881	1881	1881	0
49	20241105	190300	6177400508	1881	1881	1881	1881	0
50	20241105	190200	6177400508	1881	1881	1881	1881	0
51	20241105	190100	6177400508	1881	1881	1881	1881	0
52	20241105	190000	6177400508	1881	1881	1881	1881	0
53	20241105	185900	6177400508	1881	1881	1881	1881	0
54	20241105	185800	6177400508	1881	1881	1881	1881	0
55	20241105	185700	6177400508	1881	1881	1881	1881	0
56	20241105	185600	6177400508	1881	1881	1881	1881	0
57	20241105	185500	6177400508	1881	1881	1881	1881	0
58	20241105	185400	6177400508	1881	1881	1881	1881	0
59	20241105	185300	6177400508	1881	1881	1881	1881	0
60	20241105	185200	6177400508	1881	1881	1881	1881	0
61	20241105	185100	6177400508	1881	1881	1881	1881	0
62	20241105	185000	6177400508	1881	1881	1881	1881	86513
63	20241105	184900	6177400508	1881	1881	1881	1881	0
64	20241105	184800	6177400508	1881	1881	1881	1881	0
65	20241105	184700	6177400508	1881	1881	1881	1881	0
66	20241105	184600	6177400508	1881	1881	1881	1881	0
67	20241105	184500	6177400508	1881	1881	1881	1881	0
68	20241105	184400	6177400508	1881	1881	1881	1881	0
69	20241105	184300	6177400508	1881	1881	1881	1881	0
70	20241105	184200	6177400508	1881	1881	1881	1881	0
71	20241105	184100	6177400508	1881	1881	1881	1881	0
72	20241105	184000	6177400508	1881	1881	1881	1881	0
73	20241105	183900	6177400508	1881	1881	1881	1881	0
74	20241105	183800	6177400508	1881	1881	1881	1881	0
75	20241105	183700	6177400508	1881	1881	1881	1881	0
76	20241105	183600	6177400508	1881	1881	1881	1881	0
77	20241105	183500	6177400508	1881	1881	1881	1881	0
78	20241105	183400	6177400508	1881	1881	1881	1881	0
79	20241105	183300	6177400508	1881	1881	1881	1881	0
80	20241105	183200	6177400508	1881	1881	1881	1881	0
81	20241105	183100	6177400508	1881	1881	1881	1881	0
82	20241105	183000	6177400508	1881	1881	1881	1881	0
83	20241105	182900	6177400508	1881	1881	1881	1881	0
84	20241105	182800	6177400508	1881	1881	1881	1881	0
85	20241105	182700	6177400508	1881	1881	1881	1881	0
86	20241105	182600	6177400508	1881	1881	1881	1881	0
87	20241105	182500	6177400508	1881	1881	1881	1881	0
88	20241105	182400	6177400508	1881	1881	1881	1881	0
89	20241105	182300	6177400508	1881	1881	1881	1881	0
90	20241105	182200	6177400508	1881	1881	1881	1881	0
91	20241105	182100	6177400508	1881	1881	1881	1881	0
92	20241105	182000	6177400508	1881	1881	1881	1881	86513
93	20241105	181900	6177400508	1881	1881	1881	1881	0
94	20241105	181800	6177400508	1881	1881	1881	1881	0
95	20241105	181700	6177400508	1881	1881	1881	1881	0
96	20241105	181600	6177400508	1881	1881	1881	1881	0
97	20241105	181500	6177400508	1881	1881	1881	1881	0
98	20241105	181400	6177400508	1881	1881	1881	1881	0
99	20241105	181300	6177400508	1881	1881	1881	1881	0
100	20241105	181200	6177400508	1881	1881	1881	1881	0
101	20241105	181100	6177400508	1881	1881	1881	1881	0
102	20241105	181000	6177400508	1881	1881	1881	1881	0
103	20241105	180900	6177400508	1881	1881	1881	1881	0
104	20241105	180800	6177400508	1881	1881	1881	1881	0
105	20241105	180700	6177400508	1881	1881	1881	1881	0
106	20241105	180600	6177400508	1881	1881	1881	1881	0
107	20241105	180500	6177400508	1881	1881	1881	1881	0
108	20241105	180400	6177400508	1881	1881	1881	1881	0
109	20241105	180300	6177400508	1881	1881	1881	1881	0
110	20241105	180200	6177400508	1881	1881	1881	1881	0
111	20241105	180100	6177400508	1881	1881	1881	1881	0
112	20241105	180000	6177400508	1881	1881	1881	1881	0
113	20241105	175900	6177400508	1881	1881	1881	1881	0
114	20241105	175800	6177400508	1881	1881	1881	1881	0
115	20241105	175700	6177400508	1881	1881	1881	1881	0
116	20241105	175600	6177400508	1881	1881	1881	1881	0
117	20241105	175500	6177400508	1881	1881	1881	1881	0
118	20241105	175400	6177400508	1881	1881	1881	1881	0
119	20241105	175300	6177400508	1881	1881	1881	1881	0
120	20241105	175200	6177400508	1881	1881	1881	1881	0
121	20241105	175100	6177400508	1881	1881	1881	1881	0
122	20241105	175000	6177400508	1881	1881	1881	1881	86513
123	20241105	174900	6177400508	1881	1881	1881	1881	0
124	20241105	174800	6177400508	1881	1881	1881	1881	0
125	20241105	174700	6177400508	1881	1881	1881	1881	0
126	20241105	174600	6177400508	1881	1881	1881	1881	0
127	20241105	174500	6177400508	1881	1881	1881	1881	0
128	20241105	174400	6177400508	1881	1881	1881	1881	0
129	20241105	174300	6177400508	1881	1881	1881	1881	0
130	20241105	174200	6177400508	1881	1881	1881	1881	0
131	20241105	174100	6177400508	1881	1881	1881	1881	0
132	20241105	174000	6177400508	1881	1881	1881	1881	0
133	20241105	173900	6177400508	1881	1881	1881	1881	0
134	20241105	173800	6177400508	1881	1881	1881	1881	0
135	20241105	173700	6177400508	1881	1881	1881	1881	0
136	20241105	173600	6177400508	1881	1881	1881	1881	0
137	20241105	173500	6177400508	1881	1881	1881	1881	0
138	20241105	173400	6177400508	1881	1881	1881	1881	0
139	20241105	173300	6177400508	1881	1881	1881	1881	0
140	20241105	173200	6177400508	1881	1881	1881	1881	0
141	20241105	173100	6177400508	1881	1881	1881	1881	0
142	20241105	173000	6177400508	1881	1881	1881	1881	0
143	20241105	172900	6177400508	1881	1881	1881	1881	0
144	20241105	172800	6177400508	1881	1881	1881	1881	0
145	20241105	172700	6177400508	1881	1881	1881	1881	0
146	20241105	172600	6177400508	1881	1881	1881	1881	0
147	20241105	172500	6177400508	1881	1881	1881	1881	0
148	20241105	172400	6177400508	1881	1881	1881	1881	0
149	20241105	172300	6177400508	1881	1881	1881	1881	0
150	20241105	172200	6177400508	1881	1881	1881	1881	0
151	20241105	172100	6177400508	1881	1881	1881	1881	0
152	20241105	172000	6177400508	1881	1881	1881	1881	86513
153	20241105	171900	6177400508	1881	1881	1881	1881	0
154	20241105	171800	6177400508	1881	1881	1881	1881	0
155	20241105	171700	6177400508	1881	1881	1881	1881	0
156	20241105	171600	6177400508	1881	1881	1881	1881	0
157	20241105	171500	6177400508	1881	1881	1881	1881	0
158	20241105	171400	6177400508	1881	1881	1881	1881	0
159	20241105	171300	6177400508	1881	1881	1881	1881	0
160	20241105	171200	6177400508	1881	1881	1881	1881	0
161	20241105	171100	6177400508	1881	1881	1881	1881	0
162	20241105	171000	6177400508	1881	1881	1881	1881	0
163	20241105	170900	6177400508	1881	1881	1881	1881	0
164	20241105	170800	6177400508	1881	1881	1881	1881	0
165	20241105	170700	6177400508	1881	1881	1881	1881	0
166	20241105	170600	6177400508	1881	1881	1881	1881	0
167	20241105	170500	6177400508	1881	1881	1881	1881	0
168	20241105	170400	6177400508	1881	1881	1881	1881	0
169	20241105	170300	6177400508	1881	1881	1881	1881	0
170	20241105	170200	6177400508	1881	1881	1881	1881	0
171	20241105	170100	6177400508	1881	1881	1881	1881	0
172	20241105	170000	6177400508	1881	1881	1881	1881	0
173	20241105	165900	6177400508	1881	1881	1881	1881	0
174	20241105	165800	6177400508	1881	1881	1881	1881	0
175	20241105	165700	6177400508	1881	1881	1881	1881	0
176	20241105	165600	6177400508	1881	1881	1881	1881	0
177	20241105	165500	6177400508	1881	1881	1881	1881	0
178	20241105	165400	6177400508	1881	1881	1881	1881	0
179	20241105	165300	6177400508	1881	1881	1881	1881	0
180	20241105	165200	6177400508	1881	1881	1881	1881	0
181	20241105	165100	6177400508	1881	1881	1881	1881	0
182	20241105	165000	6177400508	1881	1881	1881	1881	86513
183	20241105	164900	6177400508	1881	1881	1881	1881	0
184	20241105	164800	6177400508	1881	1881	1881	1881	0
185	20241105	164700	6177400508	1881	1881	1881	1881	0
186	20241105	164600	6177400508	1881	1881	1881	1881	0
187	20241105	164500	6177400508	1881	1881	1881	1881	0
188	20241105	164400	6177400508	1881	1881	1881	1881	0
189	20241105	164300	6177400508	1881	1881	1881	1881	0
190	20241105	164200	6177400508	1881	1881	1881	1881	0
191	20241105	164100	6177400508	1881	1881	1881	1881	0
192	20241105	164000	6177400508	1881	1881	1881	1881	0
193	20241105	163900	6177400508	1881	1881	1881	1881	0
194	20241105	163800	6177400508	1881	1881	1881	1881	0
195	20241105	163700	6177400508	1881	1881	1881	1881	0
196	20241105	163600	6177400508	1881	1881	1881	1881	0
197	20241105	163500	6177400508	1881	1881	1881	1881	0
198	20241105	163400	6177400508	1881	1881	1881	1881	0
199	20241105	163300	6177400508	1881	1881	1881	1881	0
200	20241105	163200	6177400508	1881	1881	1881	1881	0
201	20241105	163100	6177400508	1881	1881	1881	1881	0
202	20241105	163000	6177400508	1881	1881	1881	1881	0
203	20241105	162900	6177400508	1881	1881	1881	1881	0
204	20241105	162800	6177400508	1881	1881	1881	1881	0
205	20241105	162700	6177400508	1881	1881	1881	1881	0
206	20241105	162600	6177400508	1881	1881	1881	1881	0
207	20241105	162500	6177400508	1881	1881	1881	1881	0
208	20241105	162400	6177400508	1881	1881	1881	1881	0
209	20241105	162300	6177400508	1881	1881	1881	1881	0
210	20241105	162200	6177400508	1881	1881	1881	1881	0
211	20241105	162100	6177400508	1881	1881	1881	1881	0
212	20241105	162000	6177400508	1881	1881	1881	1881	86513
213	20241105	161900	6177400508	1881	1881	1881	1881	0
214	20241105	161800	6177400508	1881	1881	1881	1881	0
215	20241105	161700	6177400508	1881	1881	1881	1881	0
216	20241105	161600	6177400508	1881	1881	1881	1881	0
217	20241105	161500	6177400508	1881	1881	1881	1881	0
218	20241105	161400	6177400508	1881	1881	1881	1881	0
219	20241105	161300	6177400508	1881	1881	1881	1881	0
220	20241105	161200	6177400508	1881	1881	1881	1881	0
221	20241105	161100	6177400508	1881	1881	1881	1881	0
222	20241105	161000	6177400508	1881	1881	1881	1881	0
223	20241105	160900	6177400508	1881	1881	1881	1881	0
224	20241105	160800	6177400508	1881	1881	1881	1881	0
225	20241105	160700	6177400508	1881	1881	1881	1881	0
226	20241105	160600	6177400508	1881	1881	1881	1881	0
227	20241105	160500	6177400508	1881	1881	1881	1881	0
228	20241105	160400	6177400508	1881	1881	1881	1881	0
229	20241105	160300	6177400508	1881	1881	1881	1881	0
230	20241105	160200	6177400508	1881	1881	1881	1881	0
231	20241105	160100	6177400508	1881	1881	1881	1881	0
232	20241105	160000	6177400508	1881	1881	1881	1881	0
233	20241105	155900	6177400508	1881	1881	1881	1881	0
234	20241105	155800	6177400508	1881	1881	1881	1881	0
235	20241105	155700	6177400508	1881	1881	1881	1881	0
236	20241105	155600	6177400508	1881	1881	1881	1881	0
237	20241105	155500	6177400508	1881	1881	1881	1881	0
238	20241105	155400	6177400508	1881	1881	1881	1881	0
239	20241105	155300	6177400508	1881	1881	1881	1881	0
240	20241105	155200	6177400508	1881	1881	1881	1881	0
241	20241105	155100	6177400508	1881	1881	1881	1881	0
242	20241105	155000	6177400508	1881	1881	1881	1881	86513
243	20241105	154900	6177400508	1881	1881	1881	1881	0
244	20241105	154800	6177400508	1881	1881	1881	1881	0
245	20241105	154700	6177400508	1881	1881	1881	1881	0
246	20241105	154600	6177400508	1881	1881	1881	1881	0
247	20241105	154500	6177400508	1881	1881	1881	1881	0
248	20241105	154400	6177400508	1881	1881	1881	1881	0
249	20241105	154300	6177400508	1881	1881	1881	1881	0
250	20241105	154200	6177400508	1881	1881	1881	1881	0
251	20241105	154100	6177400508	1881	1881	1881	1881	0
252	20241105	154000	6177400508	1881	1881	1881	1881	0
253	20241105	153900	6177400508	1881	1881	1881	1881	0
254	20241105	153800	6177400508	1881	1881	1881	1881	0
255	20241105	153700	6177400508	1881	1881	1881	1881	0
256	20241105	153600	6177400508	1881	1881	1881	1881	0
257	20241105	153500	6177400508	1881	1881	1881	1881	0
258	20241105	153400	6177400508	1881	1881	1881	1881	0
259	20241105	153300	6177400508	1881	1881	1881	1881	0
260	20241105	153200	6177400508	1881	1881	1881	1881	0
261	20241105	153100	6177400508	1881	1881	1881	1881	0
262	20241105	153000	6177400508	1881	1881	1881	1881	86513
263	20241105	152900	6014669555	1940	1940	1940	1940	0
264	20241105	152800	6014669555	1940	1940	1940	1940	0
265	20241105	152700	6014669555	1940	1940	1940	1940	0
266	20241105	152600	6014669555	1940	1940	1940	1940	0
267	20241105	152500	6014669555	1940	1940	1940	1940	0
268	20241105	152400	6014669555	1940	1940	1940	1940	0
269	20241105	152300	6014669555	1940	1940	1940	1940	0
270	20241105	152200	6014669555	1940	1940	1940	1940	0
271	20241105	152100	6014669555	1940	1940	1940	1940	0
272	20241105	152000	6014669555	1940	1940	1940	1940	0
273	20241105	151900	6014669555	1940	1938	1941	1937	8833
274	20241105	151800	5997550335	1938	1930	1942	1930	3365
275	20241105	151700	5991040533	1930	1936	1945	1930	8088
276	20241105	151600	5975405670	1936	1948	1948	1936	4836
277	20241105	151500	5966025126	1949	1945	1949	1937	7751
278	20241105	151400	5950934178	1945	1937	1945	1935	1163
279	20241105	151300	5948682612	1936	1935	1936	1935	266
280	20241105	151200	5948167655	1934	1943	1943	1934	3242
281	20241105	151100	5941887193	1952	1950	1956	1943	14582
282	20241105	151000	5913440247	1949	1930	1949	1930	2279
283	20241105	150900	5909010862	1930	1925	1933	1923	913
284	20241105	150800	5907254412	1925	1928	1933	1925	440
285	20241105	150700	5906406385	1928	1926	1928	1926	181
286	20241105	150600	5906057659	1926	1925	1935	1925	771
287	20241105	150500	5904569309	1936	1928	1936	1924	3681
288	20241105	150400	5897478183	1936	1938	1938	1925	2821
289	20241105	150300	5892036599	1938	1941	1941	1928	3507
290	20241105	150200	5885249132	1941	1945	1950	1938	3493
291	20241105	150100	5878449052	1950	1937	1950	1929	9241
292	20241105	150000	5860491377	1936	1935	1936	1932	644
293	20241105	145900	5859245241	1938	1940	1941	1920	2918
294	20241105	145800	5853622183	1940	1920	1940	1920	7188
295	20241105	145700	5839707201	1920	1920	1921	1918	679
296	20241105	145600	5838404756	1921	1922	1922	1919	19
297	20241105	145500	5838368277	1922	1917	1922	1916	615
298	20241105	145400	5837189371	1917	1917	1919	1917	358
299	20241105	145300	5836503082	1917	1922	1922	1917	1819
300	20241105	145200	5833012740	1922	1916	1922	1916	197
301	20241105	145100	5832634753	1916	1917	1917	1916	233
302	20241105	145000	5832188323	1918	1918	1918	1916	93
303	20241105	144900	5832010131	1921	1916	1921	1915	899
304	20241105	144800	5830287786	1916	1915	1916	1915	3208
305	20241105	144700	5824143718	1915	1915	1916	1915	920
306	20241105	144600	5822381866	1915	1919	1919	1915	10577
307	20241105	144500	5802122457	1920	1922	1925	1917	847
308	20241105	144400	5800497346	1923	1930	1931	1922	434
309	20241105	144300	5799662759	1930	1932	1932	1918	1145
310	20241105	144200	5797461548	1932	1920	1948	1920	3471
311	20241105	144100	5790738470	1919	1916	1919	1916	614
312	20241105	144000	5789561738	1917	1915	1918	1915	949
313	20241105	143900	5787744354	1915	1917	1917	1915	1576
314	20241105	143800	5784725698	1920	1918	1920	1915	905
315	20241105	143700	5782990081	1918	1919	1920	1918	127
316	20241105	143600	5782746453	1920	1919	1922	1916	68
317	20241105	143500	5782616145	1917	1924	1924	1914	6273
318	20241105	143400	5770592282	1925	1923	1927	1921	1019
319	20241105	143300	5768630306	1925	1929	1929	1921	273
320	20241105	143200	5768104779	1929	1921	1929	1919	2318
321	20241105	143100	5763650276	1919	1920	1921	1919	1960
322	20241105	143000	5759887783	1921	1922	1922	1919	1250
323	20241105	142900	5757486659	1923	1921	1924	1917	9642
324	20241105	142800	5738979003	1921	1923	1927	1919	1871
325	20241105	142700	5735386486	1928	1926	1937	1922	5236
326	20241105	142600	5725278330	1929	1925	1929	1922	1518
327	20241105	142500	5722355077	1926	1921	1926	1919	1777
328	20241105	142400	5718941888	1921	1922	1926	1921	1011
329	20241105	142300	5716998486	1926	1927	1928	1922	595
330	20241105	142200	5715853097	1927	1924	1928	1924	417
331	20241105	142100	5715049736	1922	1922	1925	1918	1230
332	20241105	142000	5712687846	1922	1924	1928	1922	260
333	20241105	141900	5712187317	1926	1919	1929	1918	1579
334	20241105	141800	5709150718	1922	1920	1923	1919	251
335	20241105	141700	5708668805	1919	1920	1923	1919	97
336	20241105	141600	5708482638	1924	1921	1926	1916	1305
337	20241105	141500	5705975925	1920	1916	1928	1915	3028
338	20241105	141400	5700156168	1915	1930	1930	1914	1999
339	20241105	141300	5696315780	1931	1913	1931	1913	4376
340	20241105	141200	5687901243	1911	1920	1920	1909	3356
341	20241105	141100	5681487024	1920	1918	1935	1907	5512
342	20241105	141000	5670941599	1918	1940	1940	1918	3347
343	20241105	140900	5664481325	1941	1935	1942	1934	2741
344	20241105	140800	5659164626	1935	1927	1943	1927	2976
345	20241105	140700	5653399782	1932	1939	1952	1920	15533
346	20241105	140600	5623378830	1940	1969	1969	1940	5175
347	20241105	140500	5613280965	1958	1935	1970	1935	10989
348	20241105	140400	5591806819	1935	1953	1955	1907	24576
349	20241105	140300	5544257434	1953	1941	1970	1931	41050
350	20241105	140200	5464052572	1943	1896	1960	1894	19909
351	20241105	140100	5425742743	1896	1897	1897	1896	8
352	20241105	140000	5425727572	1899	1888	1902	1888	2414
353	20241105	135900	5421144003	1897	1886	1897	1881	5568
354	20241105	135800	5410655947	1885	1889	1889	1885	1932
355	20241105	135700	5407010916	1889	1888	1889	1886	614
356	20241105	135600	5405851874	1888	1889	1889	1886	180
357	20241105	135500	5405512019	1886	1894	1894	1886	1640
358	20241105	135400	5402411867	1895	1898	1898	1891	1653
359	20241105	135300	5399285764	1898	1886	1898	1886	561
360	20241105	135200	5398224693	1886	1882	1889	1882	784
361	20241105	135100	5396748219	1881	1888	1892	1881	7601
362	20241105	135000	5382417707	1889	1891	1891	1887	4335
363	20241105	134900	5374233068	1889	1899	1900	1887	12636
364	20241105	134800	5350311858	1905	1905	1905	1899	5265
365	20241105	134700	5340295203	1905	1903	1908	1903	583
366	20241105	134600	5339185200	1909	1909	1911	1899	2767
367	20241105	134500	5333925085	1899	1911	1915	1899	19559
368	20241105	134400	5296727560	1915	1914	1915	1903	10720
369	20241105	134300	5276271448	1915	1924	1924	1915	20809
370	20241105	134200	5236351463	1924	1928	1930	1923	2209
371	20241105	134100	5232097697	1928	1933	1933	1923	3473
372	20241105	134000	5225412049	1934	1930	1934	1925	3644
373	20241105	133900	5218386866	1930	1943	1947	1930	757
374	20241105	133800	5216922685	1934	1925	1947	1920	9967
375	20241105	133700	5197724274	1930	1931	1932	1923	15991
376	20241105	133600	5166903455	1931	1945	1945	1931	32353
377	20241105	133500	5104164344	1945	1948	1950	1945	22309
378	20241105	133400	5060728119	1948	1951	1955	1948	11772
379	20241105	133300	5037779036	1950	1958	1965	1950	18129
380	20241105	133200	5002413132	1969	1980	1980	1952	10607
381	20241105	133100	4981550229	1980	1985	1987	1970	4878
382	20241105	133000	4971902963	1976	1965	1987	1965	16849
383	20241105	132900	4938593624	1966	1966	1966	1959	2493
384	20241105	132800	4933692835	1968	1954	1968	1952	9781
385	20241105	132700	4914555303	1955	1955	1964	1954	5582
386	20241105	132600	4903639210	1965	1968	1968	1954	26542
387	20241105	132500	4851639622	1965	1971	1971	1965	8599
388	20241105	132400	4834721709	1972	1969	1973	1965	12144
389	20241105	132300	4810825884	1969	1969	1970	1967	9665
390	20241105	132200	4791794698	1969	1980	1985	1969	7234
391	20241105	132100	4777522869	1985	1972	1990	1969	39295
392	20241105	132000	4699690248	1972	1980	1981	1960	19208
393	20241105	131900	4661912117	1980	1982	1982	1961	24516
394	20241105	131800	4613646959	1982	1973	2000	1970	68051
395	20241105	131700	4478467708	1973	1990	1993	1968	55855
396	20241105	131600	4367821050	1990	1909	2020	1909	160622
397	20241105	131500	4048314562	1909	1908	1916	1908	4514
398	20241105	131400	4039683989	1909	1895	1909	1895	8717
399	20241105	131300	4023118501	1895	1899	1899	1893	2707
400	20241105	131200	4017989843	1899	1889	1899	1883	8033
401	20241105	131100	4002810266	1893	1885	1898	1877	3456
402	20241105	131000	3996274007	1885	1875	1895	1872	18175
403	20241105	130900	3962141793	1874	1871	1884	1871	4144
404	20241105	130800	3954367731	1884	1894	1895	1867	21856
405	20241105	130700	3913318155	1895	1912	1912	1895	10037
406	20241105	130600	3894241799	1912	1905	1912	1904	2327
407	20241105	130500	3889808897	1905	1913	1913	1905	5771
408	20241105	130400	3878806818	1913	1913	1913	1909	543
409	20241105	130300	3877769415	1913	1906	1914	1905	4781
410	20241105	130200	3868656326	1907	1911	1911	1906	6165
411	20241105	130100	3856894724	1911	1909	1911	1906	7898
412	20241105	130000	3841830318	1909	1912	1913	1909	867
413	20241105	125900	3840173531	1914	1907	1914	1907	2880
414	20241105	125800	3834669000	1908	1910	1910	1907	8895
415	20241105	125700	3817698664	1910	1915	1915	1910	5203
416	20241105	125600	3807750875	1915	1911	1916	1911	545
417	20241105	125500	3806708251	1910	1911	1916	1909	2935
418	20241105	125400	3801098223	1910	1913	1915	1910	5195
419	20241105	125300	3791169843	1913	1914	1915	1912	2590
420	20241105	125200	3786213920	1915	1922	1922	1915	827
421	20241105	125100	3784630180	1915	1910	1923	1909	9789
422	20241105	125000	3765895024	1911	1912	1913	1909	13849
423	20241105	124900	3739441617	1912	1918	1919	1912	17057
424	20241105	124800	3706777198	1918	1924	1924	1918	9757
425	20241105	124700	3688050221	1924	1930	1930	1921	15989
426	20241105	124600	3657274406	1930	1926	1933	1926	2754
427	20241105	124500	3651960490	1926	1935	1937	1924	13229
428	20241105	124400	3626447738	1932	1940	1942	1931	10002
429	20241105	124300	3607072776	1932	1942	1944	1931	23215
430	20241105	124200	3562129547	1936	1933	1945	1927	16708
431	20241105	124100	3529775325	1932	1932	1935	1924	10597
432	20241105	124000	3509343250	1929	1938	1938	1926	8097
433	20241105	123900	3493715301	1932	1921	1946	1918	25502
434	20241105	123800	3444391488	1921	1918	1922	1915	17517
435	20241105	123700	3410823917	1919	1928	1931	1918	4639
436	20241105	123600	3401911271	1929	1917	1933	1916	6566
437	20241105	123500	3389261479	1916	1926	1928	1916	9569
438	20241105	123400	3370894883	1921	1924	1926	1920	7823
439	20241105	123300	3355864470	1924	1933	1938	1924	5124
440	20241105	123200	3345980273	1933	1935	1938	1926	3775
441	20241105	123100	3338674368	1936	1918	1941	1918	11232
442	20241105	123000	3317048184	1918	1920	1926	1918	6481
443	20241105	122900	3304606169	1920	1922	1926	1919	10353
444	20241105	122800	3284709047	1922	1925	1929	1922	7416
445	20241105	122700	3270444871	1933	1928	1944	1918	17112
446	20241105	122600	3237444009	1926	1918	1931	1917	7099
447	20241105	122500	3223787326	1921	1934	1938	1915	14857
448	20241105	122400	3195211740	1934	1921	1953	1921	25154
449	20241105	122300	3146438176	1925	1915	1927	1913	11211
450	20241105	122200	3124930508	1915	1919	1924	1915	11893
451	20241105	122100	3102135349	1919	1929	1929	1917	9846
452	20241105	122000	3083221794	1931	1924	1932	1919	18899
453	20241105	121900	3046896904	1925	1927	1943	1920	30854
454	20241105	121800	2987323243	1930	1930	1939	1913	35140
455	20241105	121700	2919800448	1930	1954	1954	1928	30001
456	20241105	121600	2861668286	1954	1948	1962	1946	15732
457	20241105	121500	2830961310	1948	1969	1969	1935	40985
458	20241105	121400	2751189057	1969	1980	1986	1969	30844
459	20241105	121300	2690208256	1980	1982	1988	1977	15188
460	20241105	121200	2660072471	1977	2000	2000	1967	38969
461	20241105	121100	2582726159	2000	1961	2000	1953	35421
462	20241105	121000	2512410242	1961	1985	1985	1951	29408
463	20241105	120900	2454567532	1986	1956	2000	1956	73590
464	20241105	120800	2308515742	1956	1934	1971	1931	47802
465	20241105	120700	2214893848	1933	1949	1966	1933	43863
466	20241105	120600	2129664471	1949	1955	1985	1930	66109
467	20241105	120500	2000517108	1955	1982	1990	1955	50681
468	20241105	120400	1900862273	1978	1991	2005	1978	41810
469	20241105	120300	1817545555	1992	1988	2010	1986	61470
470	20241105	120200	1694894546	1988	1989	2000	1984	25256
471	20241105	120100	1644610921	1989	2015	2020	1982	72052
472	20241105	120000	1500750471	2010	1998	2030	1989	106784
473	20241105	115900	1286340525	1995	1988	2005	1978	100798
474	20241105	115800	1085299915	1989	1962	2010	1946	166561
475	20241105	115700	755204954	1962	1920	1987	1913	266386
476	20241105	115600	237707062	1910	1910	1910	1910	0
477	20241105	115500	237707062	1910	1910	1910	1910	0
478	20241105	115400	237707062	1910	1811	1910	1811	72979
479	20241105	115300	100383593	1811	1811	1811	1811	32
480	20241105	115200	100325641	1811	1811	1811	1811	270
481	20241105	115100	99836671	1810	1810	1810	1810	0
482	20241105	115000	99836671	1810	1809	1810	1809	1461
483	20241105	114900	97192285	1809	1808	1809	1808	500
484	20241105	114800	96287997	1808	1808	1808	1808	429
485	20241105	114700	95512365	1808	1803	1808	1803	9
486	20241105	114600	95496133	1808	1808	1808	1808	0
487	20241105	114500	95496133	1808	1808	1808	1808	0
488	20241105	114400	95496133	1808	1804	1808	1804	1500
489	20241105	114300	92785359	1800	1800	1800	1800	3
490	20241105	114200	92779959	1799	1799	1799	1799	1
491	20241105	114100	92778160	1799	1799	1799	1799	21
492	20241105	114000	92740381	1800	1800	1800	1800	0
493	20241105	113900	92740381	1800	1800	1800	1800	0
494	20241105	113800	92740381	1800	1800	1800	1800	1
495	20241105	113700	92738581	1804	1804	1804	1804	0
496	20241105	113600	92738581	1804	1804	1804	1804	0
497	20241105	113500	92738581	1804	1800	1804	1800	2099
498	20241105	113400	88954581	1800	1800	1800	1800	360
499	20241105	113300	88306581	1799	1799	1799	1799	143
500	20241105	113200	88049324	1798	1798	1798	1798	145
501	20241105	113100	87788614	1798	1798	1798	1798	0
502	20241105	113000	87788614	1798	1798	1798	1798	0
503	20241105	112900	87788614	1798	1798	1798	1798	327
504	20241105	112800	87200668	1798	1798	1798	1798	0
505	20241105	112700	87200668	1798	1798	1798	1798	0
506	20241105	112600	87200668	1798	1798	1798	1798	0
507	20241105	112500	87200668	1798	1798	1798	1798	0
508	20241105	112400	87200668	1798	1790	1798	1790	1043
509	20241105	112300	85333690	1799	1799	1799	1799	0
510	20241105	112200	85333690	1799	1798	1799	1798	14
511	20241105	112100	85308514	1800	1800	1800	1800	0
512	20241105	112000	85308514	1800	1800	1800	1800	0
513	20241105	111900	85308514	1800	1800	1800	1800	1
514	20241105	111800	85306714	1791	1791	1791	1791	720
515	20241105	111700	84017194	1800	1800	1800	1800	0
516	20241105	111600	84017194	1800	1800	1800	1800	144
517	20241105	111500	83757994	1800	1800	1800	1800	0
518	20241105	111400	83757994	1800	1800	1800	1800	0
519	20241105	111300	83757994	1800	1800	1800	1800	0
520	20241105	111200	83757994	1800	1800	1800	1800	339
521	20241105	111100	83147794	1800	1796	1800	1796	5000
522	20241105	111000	74148036	1797	1797	1797	1797	0
523	20241105	110900	74148036	1797	1797	1797	1797	0
524	20241105	110800	74148036	1797	1797	1797	1797	0
525	20241105	110700	74148036	1797	1797	1797	1797	0
526	20241105	110600	74148036	1797	1797	1797	1797	0
527	20241105	110500	74148036	1797	1797	1797	1797	0
528	20241105	110400	74148036	1797	1797	1797	1797	461
529	20241105	110300	73319619	1797	1797	1797	1797	0
530	20241105	110200	73319619	1797	1797	1797	1797	0
531	20241105	110100	73319619	1797	1797	1798	1797	187
532	20241105	110000	72983541	1797	1797	1797	1797	0
533	20241105	105900	72983541	1797	1797	1797	1797	11
534	20241105	105800	72963774	1797	1797	1797	1797	0
535	20241105	105700	72963774	1797	1797	1797	1797	0
536	20241105	105600	72963774	1797	1797	1797	1797	0
537	20241105	105500	72963774	1797	1797	1797	1797	0
538	20241105	105400	72963774	1797	1797	1797	1797	0
539	20241105	105300	72963774	1797	1797	1797	1797	0
540	20241105	105200	72963774	1797	1797	1797	1797	0
541	20241105	105100	72963774	1797	1797	1797	1797	0
542	20241105	105000	72963774	1797	1797	1797	1797	0
543	20241105	104900	72963774	1797	1798	1798	1797	680
544	20241105	104800	71741468	1800	1800	1800	1800	0
545	20241105	104700	71741468	1800	1800	1800	1800	0
546	20241105	104600	71741468	1800	1800	1800	1800	0
547	20241105	104500	71741468	1800	1798	1800	1798	1978
548	20241105	104400	68183476	1798	1798	1798	1798	0
549	20241105	104300	68183476	1798	1798	1798	1798	1
550	20241105	104200	68181678	1798	1797	1798	1797	252
551	20241105	104100	67728828	1797	1797	1797	1797	0
552	20241105	104000	67728828	1797	1797	1797	1797	0
553	20241105	103900	67728828	1797	1797	1797	1797	0
554	20241105	103800	67728828	1797	1797	1797	1797	0
555	20241105	103700	67728828	1797	1797	1797	1797	15
556	20241105	103600	67701873	1797	1797	1797	1797	0
557	20241105	103500	67701873	1797	1797	1797	1797	26
558	20241105	103400	67655151	1797	1797	1797	1797	624
559	20241105	103300	66533823	1797	1797	1797	1797	500
560	20241105	103200	65635323	1797	1796	1797	1796	49
561	20241105	103100	65547290	1797	1797	1797	1797	0
562	20241105	103000	65547290	1797	1797	1797	1797	2
563	20241105	102900	65543696	1800	1800	1800	1800	0
564	20241105	102800	65543696	1800	1800	1800	1800	0
565	20241105	102700	65543696	1800	1800	1800	1800	0
566	20241105	102600	65543696	1800	1800	1800	1800	0
567	20241105	102500	65543696	1800	1800	1800	1800	0
568	20241105	102400	65543696	1800	1798	1800	1798	100
569	20241105	102300	65363792	1798	1798	1798	1798	1
570	20241105	102200	65361994	1780	1783	1783	1780	500
571	20241105	102100	64471434	1799	1799	1799	1799	1
572	20241105	102000	64469635	1794	1794	1794	1794	72
573	20241105	101900	64340467	1799	1799	1799	1799	0
574	20241105	101800	64340467	1799	1799	1799	1799	20
575	20241105	101700	64304487	1800	1800	1800	1800	6
576	20241105	101600	64293687	1800	1800	1800	1800	0
577	20241105	101500	64293687	1800	1800	1800	1800	0
578	20241105	101400	64293687	1800	1800	1800	1800	332
579	20241105	101300	63696087	1800	1800	1800	1800	200
580	20241105	101200	63336087	1800	1800	1800	1800	644
581	20241105	101100	62176887	1800	1800	1800	1800	19
582	20241105	101000	62142687	1800	1800	1801	1800	355
583	20241105	100900	61503671	1800	1782	1800	1782	501
584	20241105	100800	60607271	1799	1798	1799	1798	100
585	20241105	100700	60427377	1799	1799	1799	1799	200
586	20241105	100600	60067577	1800	1799	1800	1799	100
587	20241105	100500	59887592	1783	1783	1783	1783	106
588	20241105	100400	59698594	1793	1800	1800	1793	522
589	20241105	100300	58759141	1800	1800	1800	1800	0
590	20241105	100200	58759141	1800	1793	1800	1793	80
591	20241105	100100	58615694	1801	1801	1801	1801	0
592	20241105	100000	58615694	1801	1801	1801	1801	0
593	20241105	095900	58615694	1801	1801	1801	1801	360
594	20241105	095800	57967334	1814	1812	1814	1812	549
595	20241105	095700	56971851	1813	1813	1813	1813	0
596	20241105	095600	56971851	1813	1812	1813	1812	1351
597	20241105	095500	54523838	1812	1813	1813	1812	2814
598	20241105	095400	49424804	1813	1812	1813	1812	161
599	20241105	095300	49133045	1810	1810	1810	1810	640
600	20241105	095200	47974645	1813	1810	1813	1810	1238
601	20241105	095100	45731605	1810	1803	1811	1803	2361
602	20241105	095000	41460270	1805	1800	1805	1800	879
603	20241105	094900	39876360	1800	1800	1800	1800	642
604	20241105	094800	38720760	1800	1799	1800	1799	415
605	20241105	094700	37973790	1799	1799	1799	1799	400
606	20241105	094600	37254190	1799	1789	1799	1789	2776
607	20241105	094500	32268486	1790	1782	1790	1782	1125
608	20241105	094400	30256730	1768	1768	1768	1768	2
609	20241105	094300	30253194	1784	1784	1784	1784	4
610	20241105	094200	30246058	1786	1786	1786	1786	1
611	20241105	094100	30244272	1786	1767	1786	1766	180
612	20241105	094000	29926276	1788	1788	1788	1788	0
613	20241105	093900	29926276	1788	1788	1788	1788	27
614	20241105	093800	29878000	1789	1789	1789	1789	0
615	20241105	093700	29878000	1789	1789	1789	1789	1
616	20241105	093600	29876211	1786	1786	1786	1786	839
617	20241105	093500	28377757	1786	1767	1786	1767	2
618	20241105	093400	28374204	1768	1789	1789	1768	1355
619	20241105	093300	25977881	1790	1767	1790	1767	610
620	20241105	093200	24886959	1780	1785	1790	1767	1136
621	20241105	093100	22864038	1785	1781	1785	1781	1553
622	20241105	093000	20094155	1781	1781	1781	1780	562
623	20241105	092900	19093338	1780	1779	1780	1778	195
624	20241105	092800	18746308	1775	1767	1775	1766	2924
625	20241105	092700	13568580	1767	1767	1767	1767	0
626	20241105	092600	13568580	1767	1767	1767	1767	10
627	20241105	092500	13550910	1768	1768	1768	1768	0
628	20241105	092400	13550910	1768	1768	1768	1768	179
629	20241105	092300	13234438	1769	1769	1769	1769	0
630	20241105	092200	13234438	1769	1769	1769	1754	6
631	20241105	092100	13223884	1750	1758	1770	1748	4411
632	20241105	092000	5463463	1755	1754	1755	1754	395
633	20241105	091900	4770327	1750	1750	1750	1750	39
634	20241105	091800	4702077	1749	1749	1749	1749	0
635	20241105	091700	4702077	1749	1749	1749	1749	0
636	20241105	091600	4702077	1749	1749	1749	1749	5
637	20241105	091500	4693332	1750	1750	1750	1750	0
638	20241105	091400	4693332	1750	1737	1750	1737	2
639	20241105	091300	4689845	1737	1737	1737	1737	1
640	20241105	091200	4688108	1740	1740	1740	1740	1002
641	20241105	091100	2944628	1737	1737	1737	1737	16
642	20241105	091000	2916836	1737	1737	1737	1736	332
643	20241105	090900	2340200	1736	1736	1736	1736	455
644	20241105	090800	1550320	1736	1736	1736	1736	4
645	20241105	090700	1543376	1736	1736	1736	1736	4
646	20241105	090600	1536432	1736	1736	1736	1736	3
647	20241105	090500	1531224	1736	1736	1736	1736	4
648	20241105	090400	1524280	1736	1736	1736	1736	4
649	20241105	090300	1517336	1736	1736	1736	1736	4
650	20241105	090200	1510392	1736	1736	1736	1736	4
651	20241105	090100	1503448	1736	1736	1736	1736	4
652	20241105	090000	1496504	1736	1737	1740	1736	862