KissMeData/214270/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204400	2580958932	2005	2005	2005	2005	30420
3	20241015	204300	2580958932	2005	2005	2005	2005	0
4	20241015	204200	2580958932	2005	2005	2005	2005	0
5	20241015	204100	2580958932	2005	2005	2005	2005	0
6	20241015	204000	2580958932	2005	2005	2005	2005	0
7	20241015	203900	2580958932	2005	2005	2005	2005	0
8	20241015	203800	2580958932	2005	2005	2005	2005	0
9	20241015	203700	2580958932	2005	2005	2005	2005	0
10	20241015	203600	2580958932	2005	2005	2005	2005	0
11	20241015	203500	2580958932	2005	2005	2005	2005	0
12	20241015	203400	2580958932	2005	2005	2005	2005	0
13	20241015	203300	2580958932	2005	2005	2005	2005	0
14	20241015	203200	2580958932	2005	2005	2005	2005	0
15	20241015	203100	2580958932	2005	2005	2005	2005	0
16	20241015	203000	2580958932	2005	2005	2005	2005	0
17	20241015	202900	2580958932	2005	2005	2005	2005	0
18	20241015	202800	2580958932	2005	2005	2005	2005	0
19	20241015	202700	2580958932	2005	2005	2005	2005	0
20	20241015	202600	2580958932	2005	2005	2005	2005	0
21	20241015	202500	2580958932	2005	2005	2005	2005	0
22	20241015	202400	2580958932	2005	2005	2005	2005	0
23	20241015	202300	2580958932	2005	2005	2005	2005	0
24	20241015	202200	2580958932	2005	2005	2005	2005	0
25	20241015	202100	2580958932	2005	2005	2005	2005	0
26	20241015	202000	2580958932	2005	2005	2005	2005	0
27	20241015	201900	2580958932	2005	2005	2005	2005	0
28	20241015	201800	2580958932	2005	2005	2005	2005	0
29	20241015	201700	2580958932	2005	2005	2005	2005	0
30	20241015	201600	2580958932	2005	2005	2005	2005	0
31	20241015	201500	2580958932	2005	2005	2005	2005	0
32	20241015	201400	2580958932	2005	2005	2005	2005	30420
33	20241015	201300	2580958932	2005	2005	2005	2005	0
34	20241015	201200	2580958932	2005	2005	2005	2005	0
35	20241015	201100	2580958932	2005	2005	2005	2005	0
36	20241015	201000	2580958932	2005	2005	2005	2005	0
37	20241015	200900	2580958932	2005	2005	2005	2005	0
38	20241015	200800	2580958932	2005	2005	2005	2005	0
39	20241015	200700	2580958932	2005	2005	2005	2005	0
40	20241015	200600	2580958932	2005	2005	2005	2005	0
41	20241015	200500	2580958932	2005	2005	2005	2005	0
42	20241015	200400	2580958932	2005	2005	2005	2005	0
43	20241015	200300	2580958932	2005	2005	2005	2005	0
44	20241015	200200	2580958932	2005	2005	2005	2005	0
45	20241015	200100	2580958932	2005	2005	2005	2005	0
46	20241015	200000	2580958932	2005	2005	2005	2005	0
47	20241015	195900	2580958932	2005	2005	2005	2005	0
48	20241015	195800	2580958932	2005	2005	2005	2005	0
49	20241015	195700	2580958932	2005	2005	2005	2005	0
50	20241015	195600	2580958932	2005	2005	2005	2005	0
51	20241015	195500	2580958932	2005	2005	2005	2005	0
52	20241015	195400	2580958932	2005	2005	2005	2005	0
53	20241015	195300	2580958932	2005	2005	2005	2005	0
54	20241015	195200	2580958932	2005	2005	2005	2005	0
55	20241015	195100	2580958932	2005	2005	2005	2005	0
56	20241015	195000	2580958932	2005	2005	2005	2005	0
57	20241015	194900	2580958932	2005	2005	2005	2005	0
58	20241015	194800	2580958932	2005	2005	2005	2005	0
59	20241015	194700	2580958932	2005	2005	2005	2005	0
60	20241015	194600	2580958932	2005	2005	2005	2005	0
61	20241015	194500	2580958932	2005	2005	2005	2005	0
62	20241015	194400	2580958932	2005	2005	2005	2005	30420
63	20241015	194300	2580958932	2005	2005	2005	2005	0
64	20241015	194200	2580958932	2005	2005	2005	2005	0
65	20241015	194100	2580958932	2005	2005	2005	2005	0
66	20241015	194000	2580958932	2005	2005	2005	2005	0
67	20241015	193900	2580958932	2005	2005	2005	2005	0
68	20241015	193800	2580958932	2005	2005	2005	2005	0
69	20241015	193700	2580958932	2005	2005	2005	2005	0
70	20241015	193600	2580958932	2005	2005	2005	2005	0
71	20241015	193500	2580958932	2005	2005	2005	2005	0
72	20241015	193400	2580958932	2005	2005	2005	2005	0
73	20241015	193300	2580958932	2005	2005	2005	2005	0
74	20241015	193200	2580958932	2005	2005	2005	2005	0
75	20241015	193100	2580958932	2005	2005	2005	2005	0
76	20241015	193000	2580958932	2005	2005	2005	2005	0
77	20241015	192900	2580958932	2005	2005	2005	2005	0
78	20241015	192800	2580958932	2005	2005	2005	2005	0
79	20241015	192700	2580958932	2005	2005	2005	2005	0
80	20241015	192600	2580958932	2005	2005	2005	2005	0
81	20241015	192500	2580958932	2005	2005	2005	2005	0
82	20241015	192400	2580958932	2005	2005	2005	2005	0
83	20241015	192300	2580958932	2005	2005	2005	2005	0
84	20241015	192200	2580958932	2005	2005	2005	2005	0
85	20241015	192100	2580958932	2005	2005	2005	2005	0
86	20241015	192000	2580958932	2005	2005	2005	2005	0
87	20241015	191900	2580958932	2005	2005	2005	2005	0
88	20241015	191800	2580958932	2005	2005	2005	2005	0
89	20241015	191700	2580958932	2005	2005	2005	2005	0
90	20241015	191600	2580958932	2005	2005	2005	2005	0
91	20241015	191500	2580958932	2005	2005	2005	2005	0
92	20241015	191400	2580958932	2005	2005	2005	2005	30420
93	20241015	191300	2580958932	2005	2005	2005	2005	0
94	20241015	191200	2580958932	2005	2005	2005	2005	0
95	20241015	191100	2580958932	2005	2005	2005	2005	0
96	20241015	191000	2580958932	2005	2005	2005	2005	0
97	20241015	190900	2580958932	2005	2005	2005	2005	0
98	20241015	190800	2580958932	2005	2005	2005	2005	0
99	20241015	190700	2580958932	2005	2005	2005	2005	0
100	20241015	190600	2580958932	2005	2005	2005	2005	0
101	20241015	190500	2580958932	2005	2005	2005	2005	0
102	20241015	190400	2580958932	2005	2005	2005	2005	0
103	20241015	190300	2580958932	2005	2005	2005	2005	0
104	20241015	190200	2580958932	2005	2005	2005	2005	0
105	20241015	190100	2580958932	2005	2005	2005	2005	0
106	20241015	190000	2580958932	2005	2005	2005	2005	0
107	20241015	185900	2580958932	2005	2005	2005	2005	0
108	20241015	185800	2580958932	2005	2005	2005	2005	0
109	20241015	185700	2580958932	2005	2005	2005	2005	0
110	20241015	185600	2580958932	2005	2005	2005	2005	0
111	20241015	185500	2580958932	2005	2005	2005	2005	0
112	20241015	185400	2580958932	2005	2005	2005	2005	0
113	20241015	185300	2580958932	2005	2005	2005	2005	0
114	20241015	185200	2580958932	2005	2005	2005	2005	0
115	20241015	185100	2580958932	2005	2005	2005	2005	0
116	20241015	185000	2580958932	2005	2005	2005	2005	0
117	20241015	184900	2580958932	2005	2005	2005	2005	0
118	20241015	184800	2580958932	2005	2005	2005	2005	0
119	20241015	184700	2580958932	2005	2005	2005	2005	0
120	20241015	184600	2580958932	2005	2005	2005	2005	0
121	20241015	184500	2580958932	2005	2005	2005	2005	0
122	20241015	184400	2580958932	2005	2005	2005	2005	30420
123	20241015	184300	2580958932	2005	2005	2005	2005	0
124	20241015	184200	2580958932	2005	2005	2005	2005	0
125	20241015	184100	2580958932	2005	2005	2005	2005	0
126	20241015	184000	2580958932	2005	2005	2005	2005	0
127	20241015	183900	2580958932	2005	2005	2005	2005	0
128	20241015	183800	2580958932	2005	2005	2005	2005	0
129	20241015	183700	2580958932	2005	2005	2005	2005	0
130	20241015	183600	2580958932	2005	2005	2005	2005	0
131	20241015	183500	2580958932	2005	2005	2005	2005	0
132	20241015	183400	2580958932	2005	2005	2005	2005	0
133	20241015	183300	2580958932	2005	2005	2005	2005	0
134	20241015	183200	2580958932	2005	2005	2005	2005	0
135	20241015	183100	2580958932	2005	2005	2005	2005	0
136	20241015	183000	2580958932	2005	2005	2005	2005	0
137	20241015	182900	2580958932	2005	2005	2005	2005	0
138	20241015	182800	2580958932	2005	2005	2005	2005	0
139	20241015	182700	2580958932	2005	2005	2005	2005	0
140	20241015	182600	2580958932	2005	2005	2005	2005	0
141	20241015	182500	2580958932	2005	2005	2005	2005	0
142	20241015	182400	2580958932	2005	2005	2005	2005	0
143	20241015	182300	2580958932	2005	2005	2005	2005	0
144	20241015	182200	2580958932	2005	2005	2005	2005	0
145	20241015	182100	2580958932	2005	2005	2005	2005	0
146	20241015	182000	2580958932	2005	2005	2005	2005	0
147	20241015	181900	2580958932	2005	2005	2005	2005	0
148	20241015	181800	2580958932	2005	2005	2005	2005	0
149	20241015	181700	2580958932	2005	2005	2005	2005	0
150	20241015	181600	2580958932	2005	2005	2005	2005	0
151	20241015	181500	2580958932	2005	2005	2005	2005	0
152	20241015	181400	2580958932	2005	2005	2005	2005	30420
153	20241015	181300	2580958932	2005	2005	2005	2005	0
154	20241015	181200	2580958932	2005	2005	2005	2005	0
155	20241015	181100	2580958932	2005	2005	2005	2005	0
156	20241015	181000	2580958932	2005	2005	2005	2005	0
157	20241015	180900	2580958932	2005	2005	2005	2005	0
158	20241015	180800	2580958932	2005	2005	2005	2005	0
159	20241015	180700	2580958932	2005	2005	2005	2005	0
160	20241015	180600	2580958932	2005	2005	2005	2005	0
161	20241015	180500	2580958932	2005	2005	2005	2005	0
162	20241015	180400	2580958932	2005	2005	2005	2005	0
163	20241015	180300	2580958932	2005	2005	2005	2005	0
164	20241015	180200	2580958932	2005	2005	2005	2005	0
165	20241015	180100	2580958932	2005	2005	2005	2005	0
166	20241015	180000	2580958932	2005	2005	2005	2005	0
167	20241015	175900	2580958932	2005	2005	2005	2005	0
168	20241015	175800	2580958932	2005	2005	2005	2005	0
169	20241015	175700	2580958932	2005	2005	2005	2005	0
170	20241015	175600	2580958932	2005	2005	2005	2005	0
171	20241015	175500	2580958932	2005	2005	2005	2005	0
172	20241015	175400	2580958932	2005	2005	2005	2005	0
173	20241015	175300	2580958932	2005	2005	2005	2005	0
174	20241015	175200	2580958932	2005	2005	2005	2005	0
175	20241015	175100	2580958932	2005	2005	2005	2005	0
176	20241015	175000	2580958932	2005	2005	2005	2005	0
177	20241015	174900	2580958932	2005	2005	2005	2005	0
178	20241015	174800	2580958932	2005	2005	2005	2005	0
179	20241015	174700	2580958932	2005	2005	2005	2005	0
180	20241015	174600	2580958932	2005	2005	2005	2005	0
181	20241015	174500	2580958932	2005	2005	2005	2005	0
182	20241015	174400	2580958932	2005	2005	2005	2005	30420
183	20241015	174300	2580958932	2005	2005	2005	2005	0
184	20241015	174200	2580958932	2005	2005	2005	2005	0
185	20241015	174100	2580958932	2005	2005	2005	2005	0
186	20241015	174000	2580958932	2005	2005	2005	2005	0
187	20241015	173900	2580958932	2005	2005	2005	2005	0
188	20241015	173800	2580958932	2005	2005	2005	2005	0
189	20241015	173700	2580958932	2005	2005	2005	2005	0
190	20241015	173600	2580958932	2005	2005	2005	2005	0
191	20241015	173500	2580958932	2005	2005	2005	2005	0
192	20241015	173400	2580958932	2005	2005	2005	2005	0
193	20241015	173300	2580958932	2005	2005	2005	2005	0
194	20241015	173200	2580958932	2005	2005	2005	2005	0
195	20241015	173100	2580958932	2005	2005	2005	2005	0
196	20241015	173000	2580958932	2005	2005	2005	2005	0
197	20241015	172900	2580958932	2005	2005	2005	2005	0
198	20241015	172800	2580958932	2005	2005	2005	2005	0
199	20241015	172700	2580958932	2005	2005	2005	2005	0
200	20241015	172600	2580958932	2005	2005	2005	2005	0
201	20241015	172500	2580958932	2005	2005	2005	2005	0
202	20241015	172400	2580958932	2005	2005	2005	2005	0
203	20241015	172300	2580958932	2005	2005	2005	2005	0
204	20241015	172200	2580958932	2005	2005	2005	2005	0
205	20241015	172100	2580958932	2005	2005	2005	2005	0
206	20241015	172000	2580958932	2005	2005	2005	2005	0
207	20241015	171900	2580958932	2005	2005	2005	2005	0
208	20241015	171800	2580958932	2005	2005	2005	2005	0
209	20241015	171700	2580958932	2005	2005	2005	2005	0
210	20241015	171600	2580958932	2005	2005	2005	2005	0
211	20241015	171500	2580958932	2005	2005	2005	2005	0
212	20241015	171400	2580958932	2005	2005	2005	2005	30420
213	20241015	171300	2580958932	2005	2005	2005	2005	0
214	20241015	171200	2580958932	2005	2005	2005	2005	0
215	20241015	171100	2580958932	2005	2005	2005	2005	0
216	20241015	171000	2580958932	2005	2005	2005	2005	0
217	20241015	170900	2580958932	2005	2005	2005	2005	0
218	20241015	170800	2580958932	2005	2005	2005	2005	0
219	20241015	170700	2580958932	2005	2005	2005	2005	0
220	20241015	170600	2580958932	2005	2005	2005	2005	0
221	20241015	170500	2580958932	2005	2005	2005	2005	0
222	20241015	170400	2580958932	2005	2005	2005	2005	0
223	20241015	170300	2580958932	2005	2005	2005	2005	0
224	20241015	170200	2580958932	2005	2005	2005	2005	0
225	20241015	170100	2580958932	2005	2005	2005	2005	0
226	20241015	170000	2580958932	2005	2005	2005	2005	0
227	20241015	165900	2580958932	2005	2005	2005	2005	0
228	20241015	165800	2580958932	2005	2005	2005	2005	0
229	20241015	165700	2580958932	2005	2005	2005	2005	0
230	20241015	165600	2580958932	2005	2005	2005	2005	0
231	20241015	165500	2580958932	2005	2005	2005	2005	0
232	20241015	165400	2580958932	2005	2005	2005	2005	0
233	20241015	165300	2580958932	2005	2005	2005	2005	0
234	20241015	165200	2580958932	2005	2005	2005	2005	0
235	20241015	165100	2580958932	2005	2005	2005	2005	0
236	20241015	165000	2580958932	2005	2005	2005	2005	0
237	20241015	164900	2580958932	2005	2005	2005	2005	0
238	20241015	164800	2580958932	2005	2005	2005	2005	0
239	20241015	164700	2580958932	2005	2005	2005	2005	0
240	20241015	164600	2580958932	2005	2005	2005	2005	0
241	20241015	164500	2580958932	2005	2005	2005	2005	0
242	20241015	164400	2580958932	2005	2005	2005	2005	30420
243	20241015	164300	2580958932	2005	2005	2005	2005	0
244	20241015	164200	2580958932	2005	2005	2005	2005	0
245	20241015	164100	2580958932	2005	2005	2005	2005	0
246	20241015	164000	2580958932	2005	2005	2005	2005	0
247	20241015	163900	2580958932	2005	2005	2005	2005	0
248	20241015	163800	2580958932	2005	2005	2005	2005	0
249	20241015	163700	2580958932	2005	2005	2005	2005	0
250	20241015	163600	2580958932	2005	2005	2005	2005	0
251	20241015	163500	2580958932	2005	2005	2005	2005	0
252	20241015	163400	2580958932	2005	2005	2005	2005	0
253	20241015	163300	2580958932	2005	2005	2005	2005	0
254	20241015	163200	2580958932	2005	2005	2005	2005	0
255	20241015	163100	2580958932	2005	2005	2005	2005	0
256	20241015	163000	2580958932	2005	2005	2005	2005	0
257	20241015	162900	2580958932	2005	2005	2005	2005	0
258	20241015	162800	2580958932	2005	2005	2005	2005	0
259	20241015	162700	2580958932	2005	2005	2005	2005	0
260	20241015	162600	2580958932	2005	2005	2005	2005	0
261	20241015	162500	2580958932	2005	2005	2005	2005	0
262	20241015	162400	2580958932	2005	2005	2005	2005	0
263	20241015	162300	2580958932	2005	2005	2005	2005	0
264	20241015	162200	2580958932	2005	2005	2005	2005	0
265	20241015	162100	2580958932	2005	2005	2005	2005	0
266	20241015	162000	2580958932	2005	2005	2005	2005	0
267	20241015	161900	2580958932	2005	2005	2005	2005	0
268	20241015	161800	2580958932	2005	2005	2005	2005	0
269	20241015	161700	2580958932	2005	2005	2005	2005	0
270	20241015	161600	2580958932	2005	2005	2005	2005	0
271	20241015	161500	2580958932	2005	2005	2005	2005	0
272	20241015	161400	2580958932	2005	2005	2005	2005	30420
273	20241015	161300	2580958932	2005	2005	2005	2005	0
274	20241015	161200	2580958932	2005	2005	2005	2005	0
275	20241015	161100	2580958932	2005	2005	2005	2005	0
276	20241015	161000	2580958932	2005	2005	2005	2005	0
277	20241015	160900	2580958932	2005	2005	2005	2005	0
278	20241015	160800	2580958932	2005	2005	2005	2005	0
279	20241015	160700	2580958932	2005	2005	2005	2005	0
280	20241015	160600	2580958932	2005	2005	2005	2005	0
281	20241015	160500	2580958932	2005	2005	2005	2005	0
282	20241015	160400	2580958932	2005	2005	2005	2005	0
283	20241015	160300	2580958932	2005	2005	2005	2005	0
284	20241015	160200	2580958932	2005	2005	2005	2005	0
285	20241015	160100	2580958932	2005	2005	2005	2005	0
286	20241015	160000	2580958932	2005	2005	2005	2005	0
287	20241015	155900	2580958932	2005	2005	2005	2005	0
288	20241015	155800	2580958932	2005	2005	2005	2005	0
289	20241015	155700	2580958932	2005	2005	2005	2005	0
290	20241015	155600	2580958932	2005	2005	2005	2005	0
291	20241015	155500	2580958932	2005	2005	2005	2005	0
292	20241015	155400	2580958932	2005	2005	2005	2005	0
293	20241015	155300	2580958932	2005	2005	2005	2005	0
294	20241015	155200	2580958932	2005	2005	2005	2005	0
295	20241015	155100	2580958932	2005	2005	2005	2005	0
296	20241015	155000	2580958932	2005	2005	2005	2005	0
297	20241015	154900	2580958932	2005	2005	2005	2005	0
298	20241015	154800	2580958932	2005	2005	2005	2005	0
299	20241015	154700	2580958932	2005	2005	2005	2005	0
300	20241015	154600	2580958932	2005	2005	2005	2005	0
301	20241015	154500	2580958932	2005	2005	2005	2005	0
302	20241015	154400	2580958932	2005	2005	2005	2005	30420
303	20241015	154300	2580958932	2005	2005	2005	2005	0
304	20241015	154200	2580958932	2005	2005	2005	2005	0
305	20241015	154100	2580958932	2005	2005	2005	2005	0
306	20241015	154000	2580958932	2005	2005	2005	2005	0
307	20241015	153900	2580958932	2005	2005	2005	2005	0
308	20241015	153800	2580958932	2005	2005	2005	2005	0
309	20241015	153700	2580958932	2005	2005	2005	2005	0
310	20241015	153600	2580958932	2005	2005	2005	2005	0
311	20241015	153500	2580958932	2005	2005	2005	2005	0
312	20241015	153400	2580958932	2005	2005	2005	2005	0
313	20241015	153300	2580958932	2005	2005	2005	2005	0
314	20241015	153200	2580958932	2005	2005	2005	2005	0
315	20241015	153100	2580958932	2005	2005	2005	2005	0
316	20241015	153000	2580958932	2005	2005	2005	2005	30420
317	20241015	152900	2519966832	2005	2005	2005	2005	0
318	20241015	152800	2519966832	2005	2005	2005	2005	0
319	20241015	152700	2519966832	2005	2005	2005	2005	0
320	20241015	152600	2519966832	2005	2005	2005	2005	0
321	20241015	152500	2519966832	2005	2005	2005	2005	0
322	20241015	152400	2519966832	2005	2005	2005	2005	0
323	20241015	152300	2519966832	2005	2005	2005	2005	0
324	20241015	152200	2519966832	2005	2005	2005	2005	0
325	20241015	152100	2519966832	2005	2005	2005	2005	0
326	20241015	152000	2519966832	2005	2005	2005	2005	0
327	20241015	151900	2519966832	2005	2000	2005	1994	17977
328	20241015	151800	2484016614	2000	1995	2000	1991	28846
329	20241015	151700	2426439039	1995	1990	1995	1988	5775
330	20241015	151600	2414923777	1987	1993	1994	1987	6242
331	20241015	151500	2402497588	1993	1991	1993	1991	1217
332	20241015	151400	2400072146	1991	1991	1991	1986	2752
333	20241015	151300	2394602899	1986	1993	1993	1986	1442
334	20241015	151200	2391735524	1994	1985	1995	1985	3240
335	20241015	151100	2385303103	1985	1996	1996	1985	1437
336	20241015	151000	2382449585	1996	1983	1996	1983	1096
337	20241015	150900	2380270710	1992	1995	1995	1982	1657
338	20241015	150800	2376982543	1997	1987	1997	1981	7105
339	20241015	150700	2362880713	1987	1997	1997	1987	5350
340	20241015	150600	2352241362	1997	1995	1997	1995	3884
341	20241015	150500	2344492386	1995	1996	1997	1995	3096
342	20241015	150400	2338311948	1996	1996	1997	1996	782
343	20241015	150300	2336751056	1990	1990	1990	1989	1405
344	20241015	150200	2333955107	1987	1990	1990	1987	3642
345	20241015	150100	2326707725	1987	1990	1990	1987	300
346	20241015	150000	2326111568	1990	1998	1998	1990	752
347	20241015	145900	2324610611	1998	1998	1998	1997	1507
348	20241015	145800	2321599675	1998	1996	1998	1986	2281
349	20241015	145700	2317044009	1998	1996	1998	1996	1005
350	20241015	145600	2315036869	1998	1993	1998	1987	3734
351	20241015	145500	2307590894	1994	1994	1994	1993	5
352	20241015	145400	2307580925	1995	1994	1995	1994	5
353	20241015	145300	2307570951	1995	1986	1996	1986	983
354	20241015	145200	2305611422	1985	1996	1996	1985	1421
355	20241015	145100	2302785435	1996	1998	1998	1996	906
356	20241015	145000	2300977053	1998	1998	1998	1996	674
357	20241015	144900	2299631482	1998	1999	1999	1991	999
358	20241015	144800	2297635461	1999	1997	2005	1987	23833
359	20241015	144700	2249979847	1997	1997	1998	1984	2587
360	20241015	144600	2244830822	1997	1999	1999	1986	2056
361	20241015	144500	2240743718	1999	1988	2000	1987	5050
362	20241015	144400	2230663875	1999	1990	1999	1988	10068
363	20241015	144300	2210573814	1990	1991	1996	1983	1233
364	20241015	144200	2208119692	1991	1995	1996	1991	2781
365	20241015	144100	2202572429	1995	1990	1996	1990	2787
366	20241015	144000	2197012368	1997	1990	1997	1990	7388
367	20241015	143900	2182279257	1990	1993	1993	1981	525
368	20241015	143800	2181239130	1995	1994	1995	1980	2977
369	20241015	143700	2175310243	1995	1992	1995	1980	10771
370	20241015	143600	2153840314	1981	1990	1993	1981	201
371	20241015	143500	2153439825	1993	1994	1995	1981	6259
372	20241015	143400	2140953351	1979	1990	1995	1979	11632
373	20241015	143300	2117790077	1990	1989	1990	1981	2050
374	20241015	143200	2113711368	1990	1986	1990	1986	3387
375	20241015	143100	2106979856	1986	1990	1992	1974	3675
376	20241015	143000	2099681800	1990	1970	1993	1970	14183
377	20241015	142900	2071543262	1970	1969	1977	1969	1628
378	20241015	142800	2068328238	1968	1968	1970	1968	3262
379	20241015	142700	2061907764	1970	1964	1970	1964	7401
380	20241015	142600	2047332032	1960	1952	1965	1952	3537
381	20241015	142500	2040399299	1964	1949	1964	1949	273
382	20241015	142400	2039865638	1948	1947	1964	1947	2607
383	20241015	142300	2034746845	1967	1952	1968	1946	5898
384	20241015	142200	2023262859	1950	1970	1970	1950	8999
385	20241015	142100	2005669256	1970	1979	1980	1969	3437
386	20241015	142000	1998898204	1979	1963	1979	1963	5921
387	20241015	141900	1987216780	1968	1970	1973	1968	1347
388	20241015	141800	1984561983	1971	1969	1971	1961	2131
389	20241015	141700	1980374008	1970	1973	1974	1961	2641
390	20241015	141600	1975168133	1958	1979	1993	1958	14049
391	20241015	141500	1947288400	1986	1962	1995	1960	18840
392	20241015	141400	1910001929	1962	1959	1962	1952	685
393	20241015	141300	1908658551	1950	1956	1961	1950	2455
394	20241015	141200	1903848715	1942	1941	1943	1941	2295
395	20241015	141100	1899393822	1957	1958	1958	1957	4086
396	20241015	141000	1891395463	1958	1955	1958	1955	2838
397	20241015	140900	1885844367	1941	1956	1957	1941	1452
398	20241015	140800	1883010117	1956	1956	1960	1956	1227
399	20241015	140700	1880610013	1961	1941	1961	1941	8898
400	20241015	140600	1863188799	1956	1940	1957	1940	2330
401	20241015	140500	1858639950	1940	1955	1955	1940	1459
402	20241015	140400	1855791731	1955	1954	1956	1952	4919
403	20241015	140300	1846176519	1955	1928	1955	1928	22521
404	20241015	140200	1802318161	1928	1925	1942	1925	2430
405	20241015	140100	1797611789	1925	1936	1937	1925	7481
406	20241015	140000	1783164580	1944	1921	1944	1921	2426
407	20241015	135900	1778470183	1921	1925	1949	1916	11663
408	20241015	135800	1755922413	1925	1928	1928	1925	514
409	20241015	135700	1754932674	1928	1918	1938	1912	13107
410	20241015	135600	1729758016	1918	1922	1927	1918	5141
411	20241015	135500	1719877836	1922	1929	1930	1921	8568
412	20241015	135400	1703383315	1930	1936	1939	1930	20939
413	20241015	135300	1662916971	1935	1948	1948	1935	27698
414	20241015	135200	1609195711	1943	1941	1950	1941	5809
415	20241015	135100	1597910434	1941	1942	1953	1941	6960
416	20241015	135000	1584362831	1947	1936	1947	1935	6689
417	20241015	134900	1571391348	1948	1938	1960	1935	40907
418	20241015	134800	1491991600	1940	1963	1963	1935	84199
419	20241015	134700	1328373303	1952	1998	1998	1937	165307
420	20241015	134600	1005240670	1998	2045	2055	1982	202024
421	20241015	134500	594551042	2030	2030	2030	2030	0
422	20241015	134400	594551042	2030	1949	2030	1949	118712
423	20241015	134300	358056773	1949	1941	1953	1933	27508
424	20241015	134200	304568033	1939	1916	1955	1916	40150
425	20241015	134100	226566455	1916	1918	1926	1911	4697
426	20241015	134000	217537174	1918	1910	1918	1907	1170
427	20241015	133900	215297051	1910	1897	1910	1896	2086
428	20241015	133800	211323426	1895	1918	1919	1894	1476
429	20241015	133700	208499808	1920	1918	1935	1892	20482
430	20241015	133600	169271128	1919	1890	1935	1890	28047
431	20241015	133500	115665601	1889	1862	1889	1862	8711
432	20241015	133400	99235444	1862	1857	1862	1857	4437
433	20241015	133300	90983174	1856	1853	1856	1853	2397
434	20241015	133200	86537023	1851	1851	1851	1851	0
435	20241015	133100	86537023	1851	1851	1851	1851	47
436	20241015	133000	86450026	1851	1851	1851	1851	0
437	20241015	132900	86450026	1851	1851	1851	1851	0
438	20241015	132800	86450026	1851	1851	1851	1851	0
439	20241015	132700	86450026	1851	1851	1851	1851	1
440	20241015	132600	86448175	1851	1851	1851	1851	1
441	20241015	132500	86446324	1850	1851	1851	1850	1300
442	20241015	132400	84041323	1848	1848	1848	1848	0
443	20241015	132300	84041323	1848	1848	1848	1848	487
444	20241015	132200	83141347	1848	1848	1848	1848	879
445	20241015	132100	81516955	1853	1853	1853	1853	0
446	20241015	132000	81516955	1853	1853	1853	1853	0
447	20241015	131900	81516955	1853	1853	1853	1853	0
448	20241015	131800	81516955	1853	1853	1853	1853	0
449	20241015	131700	81516955	1853	1853	1853	1853	0
450	20241015	131600	81516955	1853	1853	1853	1853	0
451	20241015	131500	81516955	1853	1853	1853	1853	0
452	20241015	131400	81516955	1853	1853	1853	1853	0
453	20241015	131300	81516955	1853	1853	1853	1853	101
454	20241015	131200	81329802	1853	1853	1853	1853	51
455	20241015	131100	81235299	1853	1850	1853	1849	6360
456	20241015	131000	69461469	1850	1850	1850	1850	0
457	20241015	130900	69461469	1850	1850	1850	1850	5
458	20241015	130800	69452219	1850	1850	1850	1850	1
459	20241015	130700	69450369	1850	1849	1850	1849	200
460	20241015	130600	69080469	1849	1849	1849	1849	100
461	20241015	130500	68895569	1849	1849	1849	1849	1
462	20241015	130400	68893720	1848	1848	1848	1848	0
463	20241015	130300	68893720	1848	1848	1848	1848	214
464	20241015	130200	68498248	1848	1847	1848	1847	792
465	20241015	130100	67034724	1844	1844	1844	1844	300
466	20241015	130000	66481524	1847	1847	1847	1847	0
467	20241015	125900	66481524	1847	1847	1847	1847	0
468	20241015	125800	66481524	1847	1847	1847	1847	1005
469	20241015	125700	64625289	1847	1847	1847	1847	300
470	20241015	125600	64071189	1847	1847	1847	1847	9
471	20241015	125500	64054566	1847	1847	1847	1847	1
472	20241015	125400	64052719	1838	1838	1838	1838	0
473	20241015	125300	64052719	1838	1838	1838	1838	0
474	20241015	125200	64052719	1838	1838	1838	1838	0
475	20241015	125100	64052719	1838	1838	1838	1838	0
476	20241015	125000	64052719	1838	1838	1838	1838	0
477	20241015	124900	64052719	1838	1838	1838	1838	0
478	20241015	124800	64052719	1838	1848	1848	1838	190
479	20241015	124700	63703489	1834	1834	1834	1834	0
480	20241015	124600	63703489	1834	1834	1834	1834	0
481	20241015	124500	63703489	1834	1834	1834	1834	0
482	20241015	124400	63703489	1834	1834	1834	1834	0
483	20241015	124300	63703489	1834	1834	1834	1834	0
484	20241015	124200	63703489	1834	1834	1834	1834	0
485	20241015	124100	63703489	1834	1834	1834	1834	0
486	20241015	124000	63703489	1834	1834	1834	1834	0
487	20241015	123900	63703489	1834	1834	1834	1834	0
488	20241015	123800	63703489	1834	1834	1834	1834	19
489	20241015	123700	63668643	1834	1834	1834	1834	0
490	20241015	123600	63668643	1834	1834	1834	1834	0
491	20241015	123500	63668643	1834	1834	1834	1834	0
492	20241015	123400	63668643	1834	1834	1834	1834	0
493	20241015	123300	63668643	1834	1834	1834	1834	0
494	20241015	123200	63668643	1834	1834	1834	1834	0
495	20241015	123100	63668643	1834	1834	1834	1834	0
496	20241015	123000	63668643	1834	1834	1834	1834	0
497	20241015	122900	63668643	1834	1834	1834	1834	0
498	20241015	122800	63668643	1834	1835	1835	1834	360
499	20241015	122700	63008338	1850	1850	1850	1850	0
500	20241015	122600	63008338	1850	1850	1850	1850	0
501	20241015	122500	63008338	1850	1850	1850	1850	0
502	20241015	122400	63008338	1850	1850	1850	1850	0
503	20241015	122300	63008338	1850	1850	1850	1850	1
504	20241015	122200	63006488	1840	1840	1840	1840	417
505	20241015	122100	62239208	1840	1840	1840	1840	0
506	20241015	122000	62239208	1840	1840	1840	1840	0
507	20241015	121900	62239208	1840	1840	1840	1840	0
508	20241015	121800	62239208	1840	1840	1840	1840	0
509	20241015	121700	62239208	1840	1840	1840	1840	1
510	20241015	121600	62237368	1851	1851	1851	1851	0
511	20241015	121500	62237368	1851	1851	1851	1851	0
512	20241015	121400	62237368	1851	1851	1851	1851	0
513	20241015	121300	62237368	1851	1851	1851	1851	0
514	20241015	121200	62237368	1851	1851	1851	1851	0
515	20241015	121100	62237368	1851	1851	1851	1851	0
516	20241015	121000	62237368	1851	1851	1851	1851	0
517	20241015	120900	62237368	1851	1851	1851	1851	0
518	20241015	120800	62237368	1851	1851	1851	1851	0
519	20241015	120700	62237368	1851	1851	1851	1851	0
520	20241015	120600	62237368	1851	1851	1851	1851	0
521	20241015	120500	62237368	1851	1851	1851	1851	0
522	20241015	120400	62237368	1851	1851	1851	1851	0
523	20241015	120300	62237368	1851	1851	1851	1851	0
524	20241015	120200	62237368	1851	1851	1851	1851	1
525	20241015	120100	62235517	1851	1851	1851	1851	0
526	20241015	120000	62235517	1851	1851	1851	1851	0
527	20241015	115900	62235517	1851	1851	1851	1851	0
528	20241015	115800	62235517	1851	1851	1851	1851	141
529	20241015	115700	61974526	1853	1853	1853	1853	0
530	20241015	115600	61974526	1853	1853	1853	1853	0
531	20241015	115500	61974526	1853	1853	1853	1853	0
532	20241015	115400	61974526	1853	1853	1853	1853	0
533	20241015	115300	61974526	1853	1853	1853	1853	0
534	20241015	115200	61974526	1853	1853	1853	1853	0
535	20241015	115100	61974526	1853	1853	1853	1853	0
536	20241015	115000	61974526	1853	1853	1853	1853	0
537	20241015	114900	61974526	1853	1853	1853	1853	0
538	20241015	114800	61974526	1853	1853	1853	1853	0
539	20241015	114700	61974526	1853	1853	1853	1853	0
540	20241015	114600	61974526	1853	1853	1853	1853	0
541	20241015	114500	61974526	1853	1853	1853	1853	0
542	20241015	114400	61974526	1853	1853	1853	1853	0
543	20241015	114300	61974526	1853	1853	1853	1853	10
544	20241015	114200	61955996	1854	1854	1854	1854	0
545	20241015	114100	61955996	1854	1854	1854	1854	0
546	20241015	114000	61955996	1854	1854	1854	1854	0
547	20241015	113900	61955996	1854	1854	1854	1854	0
548	20241015	113800	61955996	1854	1844	1854	1844	15
549	20241015	113700	61928316	1844	1841	1844	1841	326
550	20241015	113600	61328147	1841	1841	1841	1841	0
551	20241015	113500	61328147	1841	1841	1841	1841	1
552	20241015	113400	61326306	1840	1839	1841	1839	1632
553	20241015	113300	58323590	1839	1839	1839	1839	0
554	20241015	113200	58323590	1839	1839	1839	1839	0
555	20241015	113100	58323590	1839	1839	1839	1839	0
556	20241015	113000	58323590	1839	1839	1839	1839	0
557	20241015	112900	58323590	1839	1839	1839	1839	0
558	20241015	112800	58323590	1839	1833	1839	1833	2
559	20241015	112700	58319918	1832	1832	1832	1832	0
560	20241015	112600	58319918	1832	1832	1832	1832	0
561	20241015	112500	58319918	1832	1832	1832	1832	0
562	20241015	112400	58319918	1832	1832	1832	1832	0
563	20241015	112300	58319918	1832	1832	1832	1832	0
564	20241015	112200	58319918	1832	1832	1832	1832	0
565	20241015	112100	58319918	1832	1832	1832	1832	200
566	20241015	112000	57953518	1831	1831	1831	1831	0
567	20241015	111900	57953518	1831	1831	1831	1831	0
568	20241015	111800	57953518	1831	1831	1831	1831	0
569	20241015	111700	57953518	1831	1832	1832	1831	929
570	20241015	111600	56252518	1839	1839	1839	1839	1
571	20241015	111500	56250679	1832	1832	1832	1832	0
572	20241015	111400	56250679	1832	1832	1832	1832	0
573	20241015	111300	56250679	1832	1832	1832	1832	0
574	20241015	111200	56250679	1832	1832	1832	1832	0
575	20241015	111100	56250679	1832	1832	1832	1832	0
576	20241015	111000	56250679	1832	1832	1832	1832	0
577	20241015	110900	56250679	1832	1832	1832	1832	55
578	20241015	110800	56149919	1832	1832	1832	1832	0
579	20241015	110700	56149919	1832	1832	1832	1832	1
580	20241015	110600	56148087	1831	1831	1831	1831	0
581	20241015	110500	56148087	1831	1831	1831	1831	0
582	20241015	110400	56148087	1831	1831	1831	1831	0
583	20241015	110300	56148087	1831	1832	1832	1831	1073
584	20241015	110200	54183423	1831	1831	1831	1831	0
585	20241015	110100	54183423	1831	1831	1831	1831	0
586	20241015	110000	54183423	1831	1831	1831	1831	0
587	20241015	105900	54183423	1831	1831	1831	1831	0
588	20241015	105800	54183423	1831	1832	1832	1831	25
589	20241015	105700	54137646	1831	1832	1832	1831	20
590	20241015	105600	54101024	1831	1832	1832	1831	28
591	20241015	105500	54049755	1831	1831	1831	1831	0
592	20241015	105400	54049755	1831	1832	1832	1831	2892
593	20241015	105300	48754402	1839	1839	1839	1839	0
594	20241015	105200	48754402	1839	1839	1839	1839	0
595	20241015	105100	48754402	1839	1839	1839	1839	0
596	20241015	105000	48754402	1839	1839	1839	1839	3
597	20241015	104900	48748885	1837	1837	1837	1837	0
598	20241015	104800	48748885	1837	1837	1837	1837	0
599	20241015	104700	48748885	1837	1837	1837	1837	0
600	20241015	104600	48748885	1837	1837	1837	1837	0
601	20241015	104500	48748885	1837	1837	1837	1837	0
602	20241015	104400	48748885	1837	1836	1837	1836	34
603	20241015	104300	48686437	1832	1832	1832	1832	0
604	20241015	104200	48686437	1832	1832	1832	1832	0
605	20241015	104100	48686437	1832	1832	1832	1832	0
606	20241015	104000	48686437	1832	1832	1832	1832	0
607	20241015	103900	48686437	1832	1832	1832	1832	0
608	20241015	103800	48686437	1832	1832	1832	1832	0
609	20241015	103700	48686437	1832	1832	1832	1832	0
610	20241015	103600	48686437	1832	1832	1832	1826	1216
611	20241015	103500	46461665	1832	1832	1832	1832	0
612	20241015	103400	46461665	1832	1832	1832	1832	1
613	20241015	103300	46459833	1827	1829	1829	1827	90
614	20241015	103200	46295366	1827	1827	1827	1827	0
615	20241015	103100	46295366	1827	1828	1828	1827	40
616	20241015	103000	46222285	1827	1827	1827	1827	0
617	20241015	102900	46222285	1827	1828	1828	1827	6
618	20241015	102800	46211322	1832	1828	1832	1828	3
619	20241015	102700	46205834	1828	1828	1828	1828	1
620	20241015	102600	46204006	1828	1828	1828	1828	5
621	20241015	102500	46194866	1832	1832	1832	1832	0
622	20241015	102400	46194866	1832	1832	1832	1832	0
623	20241015	102300	46194866	1832	1832	1832	1832	0
624	20241015	102200	46194866	1832	1832	1832	1832	0
625	20241015	102100	46194866	1832	1832	1832	1832	1
626	20241015	102000	46193034	1832	1832	1832	1832	0
627	20241015	101900	46193034	1832	1832	1832	1832	0
628	20241015	101800	46193034	1832	1832	1832	1832	0
629	20241015	101700	46193034	1832	1824	1832	1824	101
630	20241015	101600	46008802	1822	1822	1822	1822	15
631	20241015	101500	45981472	1832	1832	1832	1832	0
632	20241015	101400	45981472	1832	1832	1832	1832	0
633	20241015	101300	45981472	1832	1832	1832	1832	1
634	20241015	101200	45979640	1832	1822	1832	1821	595
635	20241015	101100	44895980	1821	1822	1822	1821	1193
636	20241015	101000	42723351	1822	1822	1822	1822	1427
637	20241015	100900	40123357	1822	1822	1822	1822	0
638	20241015	100800	40123357	1822	1825	1825	1822	1059
639	20241015	100700	38193445	1843	1842	1843	1842	2
640	20241015	100600	38189760	1842	1842	1842	1842	0
641	20241015	100500	38189760	1842	1842	1842	1842	3
642	20241015	100400	38184234	1843	1843	1843	1843	1
643	20241015	100300	38182391	1825	1828	1828	1825	3000
644	20241015	100200	32706509	1825	1825	1825	1825	0
645	20241015	100100	32706509	1825	1825	1825	1825	0
646	20241015	100000	32706509	1825	1825	1825	1825	0
647	20241015	095900	32706509	1825	1825	1825	1825	50
648	20241015	095800	32615259	1838	1838	1838	1838	0
649	20241015	095700	32615259	1838	1838	1838	1838	0
650	20241015	095600	32615259	1838	1838	1838	1838	1
651	20241015	095500	32613421	1824	1825	1825	1824	25
652	20241015	095400	32567820	1824	1824	1824	1824	0
653	20241015	095300	32567820	1824	1824	1824	1824	4
654	20241015	095200	32560524	1822	1822	1822	1822	0
655	20241015	095100	32560524	1822	1824	1824	1822	1000
656	20241015	095000	30737393	1823	1823	1823	1823	0
657	20241015	094900	30737393	1823	1826	1826	1823	509
658	20241015	094800	29809270	1844	1828	1844	1826	254
659	20241015	094700	29344484	1844	1844	1844	1844	1
660	20241015	094600	29342640	1830	1846	1846	1830	13
661	20241015	094500	29318753	1832	1838	1838	1832	1586
662	20241015	094400	26408413	1846	1841	1846	1839	3472
663	20241015	094300	20020363	1846	1846	1846	1846	2
664	20241015	094200	20016671	1846	1846	1846	1846	1
665	20241015	094100	20014825	1846	1845	1846	1845	1001
666	20241015	094000	18167979	1846	1846	1846	1846	0
667	20241015	093900	18167979	1846	1842	1846	1842	239
668	20241015	093800	17727733	1842	1845	1845	1842	180
669	20241015	093700	17395818	1846	1847	1847	1846	113
670	20241015	093600	17187216	1847	1847	1847	1847	10
671	20241015	093500	17168746	1847	1853	1853	1847	1246
672	20241015	093400	14866128	1853	1853	1853	1853	0
673	20241015	093300	14866128	1853	1850	1853	1849	1617
674	20241015	093200	11875987	1853	1853	1853	1853	1
675	20241015	093100	11874134	1853	1853	1853	1853	4
676	20241015	093000	11866722	1853	1853	1853	1853	1
677	20241015	092900	11864869	1853	1853	1853	1853	0
678	20241015	092800	11864869	1853	1853	1853	1853	1
679	20241015	092700	11863016	1854	1854	1854	1854	600
680	20241015	092600	10750616	1854	1854	1854	1854	0
681	20241015	092500	10750616	1854	1854	1854	1854	1
682	20241015	092400	10748762	1850	1850	1850	1850	361
683	20241015	092300	10080912	1850	1850	1850	1850	83
684	20241015	092200	9927362	1849	1849	1849	1849	100
685	20241015	092100	9742462	1849	1850	1850	1849	125
686	20241015	092000	9511227	1850	1850	1850	1850	100
687	20241015	091900	9326227	1848	1848	1848	1848	0
688	20241015	091800	9326227	1848	1855	1855	1848	405
689	20241015	091700	8577760	1850	1850	1850	1850	3
690	20241015	091600	8572210	1850	1858	1858	1850	205
691	20241015	091500	8191336	1858	1858	1858	1858	1
692	20241015	091400	8189478	1850	1858	1858	1850	2
693	20241015	091300	8185770	1858	1858	1858	1858	1
694	20241015	091200	8183912	1858	1850	1858	1848	2023
695	20241015	091100	4444106	1859	1859	1859	1859	20
696	20241015	091000	4406926	1859	1859	1859	1859	0
697	20241015	090900	4406926	1859	1859	1860	1859	200
698	20241015	090800	4035045	1859	1857	1859	1857	75
699	20241015	090700	3895768	1857	1857	1857	1857	500
700	20241015	090600	2967268	1857	1855	1857	1855	140
701	20241015	090500	2707444	1855	1854	1855	1854	129
702	20241015	090400	2468240	1854	1854	1854	1854	0
703	20241015	090300	2468240	1854	1854	1854	1854	0
704	20241015	090200	2468240	1854	1854	1854	1854	965
705	20241015	090100	679130	1854	1852	1854	1852	103
706	20241015	090000	488240	1852	1848	1852	1848	220