KissMeData/073570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195100	1985013788	1860	1860	1860	1860	21993
3	20241017	195000	1985013788	1860	1860	1860	1860	0
4	20241017	194900	1985013788	1860	1860	1860	1860	0
5	20241017	194800	1985013788	1860	1860	1860	1860	0
6	20241017	194700	1985013788	1860	1860	1860	1860	0
7	20241017	194600	1985013788	1860	1860	1860	1860	0
8	20241017	194500	1985013788	1860	1860	1860	1860	0
9	20241017	194400	1985013788	1860	1860	1860	1860	0
10	20241017	194300	1985013788	1860	1860	1860	1860	0
11	20241017	194200	1985013788	1860	1860	1860	1860	0
12	20241017	194100	1985013788	1860	1860	1860	1860	0
13	20241017	194000	1985013788	1860	1860	1860	1860	0
14	20241017	193900	1985013788	1860	1860	1860	1860	0
15	20241017	193800	1985013788	1860	1860	1860	1860	0
16	20241017	193700	1985013788	1860	1860	1860	1860	0
17	20241017	193600	1985013788	1860	1860	1860	1860	0
18	20241017	193500	1985013788	1860	1860	1860	1860	0
19	20241017	193400	1985013788	1860	1860	1860	1860	0
20	20241017	193300	1985013788	1860	1860	1860	1860	0
21	20241017	193200	1985013788	1860	1860	1860	1860	0
22	20241017	193100	1985013788	1860	1860	1860	1860	0
23	20241017	193000	1985013788	1860	1860	1860	1860	0
24	20241017	192900	1985013788	1860	1860	1860	1860	0
25	20241017	192800	1985013788	1860	1860	1860	1860	0
26	20241017	192700	1985013788	1860	1860	1860	1860	0
27	20241017	192600	1985013788	1860	1860	1860	1860	0
28	20241017	192500	1985013788	1860	1860	1860	1860	0
29	20241017	192400	1985013788	1860	1860	1860	1860	0
30	20241017	192300	1985013788	1860	1860	1860	1860	0
31	20241017	192200	1985013788	1860	1860	1860	1860	0
32	20241017	192100	1985013788	1860	1860	1860	1860	21993
33	20241017	192000	1985013788	1860	1860	1860	1860	0
34	20241017	191900	1985013788	1860	1860	1860	1860	0
35	20241017	191800	1985013788	1860	1860	1860	1860	0
36	20241017	191700	1985013788	1860	1860	1860	1860	0
37	20241017	191600	1985013788	1860	1860	1860	1860	0
38	20241017	191500	1985013788	1860	1860	1860	1860	0
39	20241017	191400	1985013788	1860	1860	1860	1860	0
40	20241017	191300	1985013788	1860	1860	1860	1860	0
41	20241017	191200	1985013788	1860	1860	1860	1860	0
42	20241017	191100	1985013788	1860	1860	1860	1860	0
43	20241017	191000	1985013788	1860	1860	1860	1860	0
44	20241017	190900	1985013788	1860	1860	1860	1860	0
45	20241017	190800	1985013788	1860	1860	1860	1860	0
46	20241017	190700	1985013788	1860	1860	1860	1860	0
47	20241017	190600	1985013788	1860	1860	1860	1860	0
48	20241017	190500	1985013788	1860	1860	1860	1860	0
49	20241017	190400	1985013788	1860	1860	1860	1860	0
50	20241017	190300	1985013788	1860	1860	1860	1860	0
51	20241017	190200	1985013788	1860	1860	1860	1860	0
52	20241017	190100	1985013788	1860	1860	1860	1860	0
53	20241017	190000	1985013788	1860	1860	1860	1860	0
54	20241017	185900	1985013788	1860	1860	1860	1860	0
55	20241017	185800	1985013788	1860	1860	1860	1860	0
56	20241017	185700	1985013788	1860	1860	1860	1860	0
57	20241017	185600	1985013788	1860	1860	1860	1860	0
58	20241017	185500	1985013788	1860	1860	1860	1860	0
59	20241017	185400	1985013788	1860	1860	1860	1860	0
60	20241017	185300	1985013788	1860	1860	1860	1860	0
61	20241017	185200	1985013788	1860	1860	1860	1860	0
62	20241017	185100	1985013788	1860	1860	1860	1860	21993
63	20241017	185000	1985013788	1860	1860	1860	1860	0
64	20241017	184900	1985013788	1860	1860	1860	1860	0
65	20241017	184800	1985013788	1860	1860	1860	1860	0
66	20241017	184700	1985013788	1860	1860	1860	1860	0
67	20241017	184600	1985013788	1860	1860	1860	1860	0
68	20241017	184500	1985013788	1860	1860	1860	1860	0
69	20241017	184400	1985013788	1860	1860	1860	1860	0
70	20241017	184300	1985013788	1860	1860	1860	1860	0
71	20241017	184200	1985013788	1860	1860	1860	1860	0
72	20241017	184100	1985013788	1860	1860	1860	1860	0
73	20241017	184000	1985013788	1860	1860	1860	1860	0
74	20241017	183900	1985013788	1860	1860	1860	1860	0
75	20241017	183800	1985013788	1860	1860	1860	1860	0
76	20241017	183700	1985013788	1860	1860	1860	1860	0
77	20241017	183600	1985013788	1860	1860	1860	1860	0
78	20241017	183500	1985013788	1860	1860	1860	1860	0
79	20241017	183400	1985013788	1860	1860	1860	1860	0
80	20241017	183300	1985013788	1860	1860	1860	1860	0
81	20241017	183200	1985013788	1860	1860	1860	1860	0
82	20241017	183100	1985013788	1860	1860	1860	1860	0
83	20241017	183000	1985013788	1860	1860	1860	1860	0
84	20241017	182900	1985013788	1860	1860	1860	1860	0
85	20241017	182800	1985013788	1860	1860	1860	1860	0
86	20241017	182700	1985013788	1860	1860	1860	1860	0
87	20241017	182600	1985013788	1860	1860	1860	1860	0
88	20241017	182500	1985013788	1860	1860	1860	1860	0
89	20241017	182400	1985013788	1860	1860	1860	1860	0
90	20241017	182300	1985013788	1860	1860	1860	1860	0
91	20241017	182200	1985013788	1860	1860	1860	1860	0
92	20241017	182100	1985013788	1860	1860	1860	1860	21993
93	20241017	182000	1985013788	1860	1860	1860	1860	0
94	20241017	181900	1985013788	1860	1860	1860	1860	0
95	20241017	181800	1985013788	1860	1860	1860	1860	0
96	20241017	181700	1985013788	1860	1860	1860	1860	0
97	20241017	181600	1985013788	1860	1860	1860	1860	0
98	20241017	181500	1985013788	1860	1860	1860	1860	0
99	20241017	181400	1985013788	1860	1860	1860	1860	0
100	20241017	181300	1985013788	1860	1860	1860	1860	0
101	20241017	181200	1985013788	1860	1860	1860	1860	0
102	20241017	181100	1985013788	1860	1860	1860	1860	0
103	20241017	181000	1985013788	1860	1860	1860	1860	0
104	20241017	180900	1985013788	1860	1860	1860	1860	0
105	20241017	180800	1985013788	1860	1860	1860	1860	0
106	20241017	180700	1985013788	1860	1860	1860	1860	0
107	20241017	180600	1985013788	1860	1860	1860	1860	0
108	20241017	180500	1985013788	1860	1860	1860	1860	0
109	20241017	180400	1985013788	1860	1860	1860	1860	0
110	20241017	180300	1985013788	1860	1860	1860	1860	0
111	20241017	180200	1985013788	1860	1860	1860	1860	0
112	20241017	180100	1985013788	1860	1860	1860	1860	0
113	20241017	180000	1985013788	1860	1860	1860	1860	0
114	20241017	175900	1985013788	1860	1860	1860	1860	0
115	20241017	175800	1985013788	1860	1860	1860	1860	0
116	20241017	175700	1985013788	1860	1860	1860	1860	0
117	20241017	175600	1985013788	1860	1860	1860	1860	0
118	20241017	175500	1985013788	1860	1860	1860	1860	0
119	20241017	175400	1985013788	1860	1860	1860	1860	0
120	20241017	175300	1985013788	1860	1860	1860	1860	0
121	20241017	175200	1985013788	1860	1860	1860	1860	0
122	20241017	175100	1985013788	1860	1860	1860	1860	21993
123	20241017	175000	1985013788	1860	1860	1860	1860	0
124	20241017	174900	1985013788	1860	1860	1860	1860	0
125	20241017	174800	1985013788	1860	1860	1860	1860	0
126	20241017	174700	1985013788	1860	1860	1860	1860	0
127	20241017	174600	1985013788	1860	1860	1860	1860	0
128	20241017	174500	1985013788	1860	1860	1860	1860	0
129	20241017	174400	1985013788	1860	1860	1860	1860	0
130	20241017	174300	1985013788	1860	1860	1860	1860	0
131	20241017	174200	1985013788	1860	1860	1860	1860	0
132	20241017	174100	1985013788	1860	1860	1860	1860	0
133	20241017	174000	1985013788	1860	1860	1860	1860	0
134	20241017	173900	1985013788	1860	1860	1860	1860	0
135	20241017	173800	1985013788	1860	1860	1860	1860	0
136	20241017	173700	1985013788	1860	1860	1860	1860	0
137	20241017	173600	1985013788	1860	1860	1860	1860	0
138	20241017	173500	1985013788	1860	1860	1860	1860	0
139	20241017	173400	1985013788	1860	1860	1860	1860	0
140	20241017	173300	1985013788	1860	1860	1860	1860	0
141	20241017	173200	1985013788	1860	1860	1860	1860	0
142	20241017	173100	1985013788	1860	1860	1860	1860	0
143	20241017	173000	1985013788	1860	1860	1860	1860	0
144	20241017	172900	1985013788	1860	1860	1860	1860	0
145	20241017	172800	1985013788	1860	1860	1860	1860	0
146	20241017	172700	1985013788	1860	1860	1860	1860	0
147	20241017	172600	1985013788	1860	1860	1860	1860	0
148	20241017	172500	1985013788	1860	1860	1860	1860	0
149	20241017	172400	1985013788	1860	1860	1860	1860	0
150	20241017	172300	1985013788	1860	1860	1860	1860	0
151	20241017	172200	1985013788	1860	1860	1860	1860	0
152	20241017	172100	1985013788	1860	1860	1860	1860	21993
153	20241017	172000	1985013788	1860	1860	1860	1860	0
154	20241017	171900	1985013788	1860	1860	1860	1860	0
155	20241017	171800	1985013788	1860	1860	1860	1860	0
156	20241017	171700	1985013788	1860	1860	1860	1860	0
157	20241017	171600	1985013788	1860	1860	1860	1860	0
158	20241017	171500	1985013788	1860	1860	1860	1860	0
159	20241017	171400	1985013788	1860	1860	1860	1860	0
160	20241017	171300	1985013788	1860	1860	1860	1860	0
161	20241017	171200	1985013788	1860	1860	1860	1860	0
162	20241017	171100	1985013788	1860	1860	1860	1860	0
163	20241017	171000	1985013788	1860	1860	1860	1860	0
164	20241017	170900	1985013788	1860	1860	1860	1860	0
165	20241017	170800	1985013788	1860	1860	1860	1860	0
166	20241017	170700	1985013788	1860	1860	1860	1860	0
167	20241017	170600	1985013788	1860	1860	1860	1860	0
168	20241017	170500	1985013788	1860	1860	1860	1860	0
169	20241017	170400	1985013788	1860	1860	1860	1860	0
170	20241017	170300	1985013788	1860	1860	1860	1860	0
171	20241017	170200	1985013788	1860	1860	1860	1860	0
172	20241017	170100	1985013788	1860	1860	1860	1860	0
173	20241017	170000	1985013788	1860	1860	1860	1860	0
174	20241017	165900	1985013788	1860	1860	1860	1860	0
175	20241017	165800	1985013788	1860	1860	1860	1860	0
176	20241017	165700	1985013788	1860	1860	1860	1860	0
177	20241017	165600	1985013788	1860	1860	1860	1860	0
178	20241017	165500	1985013788	1860	1860	1860	1860	0
179	20241017	165400	1985013788	1860	1860	1860	1860	0
180	20241017	165300	1985013788	1860	1860	1860	1860	0
181	20241017	165200	1985013788	1860	1860	1860	1860	0
182	20241017	165100	1985013788	1860	1860	1860	1860	21993
183	20241017	165000	1985013788	1860	1860	1860	1860	0
184	20241017	164900	1985013788	1860	1860	1860	1860	0
185	20241017	164800	1985013788	1860	1860	1860	1860	0
186	20241017	164700	1985013788	1860	1860	1860	1860	0
187	20241017	164600	1985013788	1860	1860	1860	1860	0
188	20241017	164500	1985013788	1860	1860	1860	1860	0
189	20241017	164400	1985013788	1860	1860	1860	1860	0
190	20241017	164300	1985013788	1860	1860	1860	1860	0
191	20241017	164200	1985013788	1860	1860	1860	1860	0
192	20241017	164100	1985013788	1860	1860	1860	1860	0
193	20241017	164000	1985013788	1860	1860	1860	1860	0
194	20241017	163900	1985013788	1860	1860	1860	1860	0
195	20241017	163800	1985013788	1860	1860	1860	1860	0
196	20241017	163700	1985013788	1860	1860	1860	1860	0
197	20241017	163600	1985013788	1860	1860	1860	1860	0
198	20241017	163500	1985013788	1860	1860	1860	1860	0
199	20241017	163400	1985013788	1860	1860	1860	1860	0
200	20241017	163300	1985013788	1860	1860	1860	1860	0
201	20241017	163200	1985013788	1860	1860	1860	1860	0
202	20241017	163100	1985013788	1860	1860	1860	1860	0
203	20241017	163000	1985013788	1860	1860	1860	1860	0
204	20241017	162900	1985013788	1860	1860	1860	1860	0
205	20241017	162800	1985013788	1860	1860	1860	1860	0
206	20241017	162700	1985013788	1860	1860	1860	1860	0
207	20241017	162600	1985013788	1860	1860	1860	1860	0
208	20241017	162500	1985013788	1860	1860	1860	1860	0
209	20241017	162400	1985013788	1860	1860	1860	1860	0
210	20241017	162300	1985013788	1860	1860	1860	1860	0
211	20241017	162200	1985013788	1860	1860	1860	1860	0
212	20241017	162100	1985013788	1860	1860	1860	1860	21993
213	20241017	162000	1985013788	1860	1860	1860	1860	0
214	20241017	161900	1985013788	1860	1860	1860	1860	0
215	20241017	161800	1985013788	1860	1860	1860	1860	0
216	20241017	161700	1985013788	1860	1860	1860	1860	0
217	20241017	161600	1985013788	1860	1860	1860	1860	0
218	20241017	161500	1985013788	1860	1860	1860	1860	0
219	20241017	161400	1985013788	1860	1860	1860	1860	0
220	20241017	161300	1985013788	1860	1860	1860	1860	0
221	20241017	161200	1985013788	1860	1860	1860	1860	0
222	20241017	161100	1985013788	1860	1860	1860	1860	0
223	20241017	161000	1985013788	1860	1860	1860	1860	0
224	20241017	160900	1985013788	1860	1860	1860	1860	0
225	20241017	160800	1985013788	1860	1860	1860	1860	0
226	20241017	160700	1985013788	1860	1860	1860	1860	0
227	20241017	160600	1985013788	1860	1860	1860	1860	0
228	20241017	160500	1985013788	1860	1860	1860	1860	0
229	20241017	160400	1985013788	1860	1860	1860	1860	0
230	20241017	160300	1985013788	1860	1860	1860	1860	0
231	20241017	160200	1985013788	1860	1860	1860	1860	0
232	20241017	160100	1985013788	1860	1860	1860	1860	0
233	20241017	160000	1985013788	1860	1860	1860	1860	0
234	20241017	155900	1985013788	1860	1860	1860	1860	0
235	20241017	155800	1985013788	1860	1860	1860	1860	0
236	20241017	155700	1985013788	1860	1860	1860	1860	0
237	20241017	155600	1985013788	1860	1860	1860	1860	0
238	20241017	155500	1985013788	1860	1860	1860	1860	0
239	20241017	155400	1985013788	1860	1860	1860	1860	0
240	20241017	155300	1985013788	1860	1860	1860	1860	0
241	20241017	155200	1985013788	1860	1860	1860	1860	0
242	20241017	155100	1985013788	1860	1860	1860	1860	21993
243	20241017	155000	1985013788	1860	1860	1860	1860	0
244	20241017	154900	1985013788	1860	1860	1860	1860	0
245	20241017	154800	1985013788	1860	1860	1860	1860	0
246	20241017	154700	1985013788	1860	1860	1860	1860	0
247	20241017	154600	1985013788	1860	1860	1860	1860	0
248	20241017	154500	1985013788	1860	1860	1860	1860	0
249	20241017	154400	1985013788	1860	1860	1860	1860	0
250	20241017	154300	1985013788	1860	1860	1860	1860	0
251	20241017	154200	1985013788	1860	1860	1860	1860	0
252	20241017	154100	1985013788	1860	1860	1860	1860	0
253	20241017	154000	1985013788	1860	1860	1860	1860	0
254	20241017	153900	1985013788	1860	1860	1860	1860	0
255	20241017	153800	1985013788	1860	1860	1860	1860	0
256	20241017	153700	1985013788	1860	1860	1860	1860	0
257	20241017	153600	1985013788	1860	1860	1860	1860	0
258	20241017	153500	1985013788	1860	1860	1860	1860	0
259	20241017	153400	1985013788	1860	1860	1860	1860	0
260	20241017	153300	1985013788	1860	1860	1860	1860	0
261	20241017	153200	1985013788	1860	1860	1860	1860	0
262	20241017	153100	1985013788	1860	1860	1860	1860	0
263	20241017	153000	1985013788	1860	1860	1860	1860	21993
264	20241017	152900	1944106808	1865	1865	1865	1865	0
265	20241017	152800	1944106808	1865	1865	1865	1865	0
266	20241017	152700	1944106808	1865	1865	1865	1865	0
267	20241017	152600	1944106808	1865	1865	1865	1865	0
268	20241017	152500	1944106808	1865	1865	1865	1865	0
269	20241017	152400	1944106808	1865	1865	1865	1865	0
270	20241017	152300	1944106808	1865	1865	1865	1865	0
271	20241017	152200	1944106808	1865	1865	1865	1865	0
272	20241017	152100	1944106808	1865	1865	1865	1865	0
273	20241017	152000	1944106808	1865	1865	1865	1865	0
274	20241017	151900	1944106808	1865	1865	1881	1862	10030
275	20241017	151800	1925396661	1864	1865	1865	1861	10610
276	20241017	151700	1905632864	1865	1867	1870	1865	596
277	20241017	151600	1904520006	1862	1867	1867	1862	7778
278	20241017	151500	1890007505	1865	1874	1877	1861	15430
279	20241017	151400	1861164124	1874	1879	1879	1874	4784
280	20241017	151300	1852190323	1876	1880	1880	1876	8499
281	20241017	151200	1836227406	1880	1885	1885	1879	15069
282	20241017	151100	1807889706	1882	1889	1889	1882	3113
283	20241017	151000	1802030123	1889	1892	1892	1882	5528
284	20241017	150900	1791624761	1893	1887	1893	1882	10003
285	20241017	150800	1772779989	1887	1887	1887	1886	2000
286	20241017	150700	1769007507	1887	1894	1894	1887	4466
287	20241017	150600	1760570528	1894	1892	1894	1892	1495
288	20241017	150500	1757740837	1892	1893	1893	1892	386
289	20241017	150400	1757010206	1890	1893	1893	1890	4575
290	20241017	150300	1748360059	1892	1892	1892	1891	658
291	20241017	150200	1747115233	1890	1892	1892	1890	1363
292	20241017	150100	1744538083	1892	1893	1893	1891	307
293	20241017	150000	1743957084	1891	1893	1894	1890	4015
294	20241017	145900	1736364434	1893	1894	1894	1893	813
295	20241017	145800	1734825112	1894	1894	1894	1893	1024
296	20241017	145700	1732886016	1894	1895	1895	1892	5760
297	20241017	145600	1721983235	1895	1894	1895	1894	355
298	20241017	145500	1721310560	1895	1894	1896	1894	146
299	20241017	145400	1721033955	1894	1894	1894	1894	100
300	20241017	145300	1720844555	1892	1896	1896	1892	580
301	20241017	145200	1719745307	1897	1890	1897	1889	4582
302	20241017	145100	1711086739	1890	1898	1898	1890	850
303	20241017	145000	1709479332	1890	1898	1898	1890	3752
304	20241017	144900	1702379193	1899	1900	1901	1899	3089
305	20241017	144800	1696512253	1900	1901	1901	1900	480
306	20241017	144700	1695600173	1901	1900	1901	1900	217
307	20241017	144600	1695187857	1900	1900	1900	1900	1379
308	20241017	144500	1692567757	1900	1900	1900	1900	55
309	20241017	144400	1692463257	1899	1900	1900	1899	2146
310	20241017	144300	1688385867	1900	1900	1900	1900	621
311	20241017	144200	1687205967	1900	1900	1900	1900	1274
312	20241017	144100	1684785367	1900	1900	1900	1899	461
313	20241017	144000	1683909809	1899	1899	1900	1899	2333
314	20241017	143900	1679479241	1899	1899	1899	1894	2756
315	20241017	143800	1674248327	1899	1899	1899	1893	3376
316	20241017	143700	1667838215	1899	1888	1899	1885	2591
317	20241017	143600	1662934919	1887	1890	1890	1886	165
318	20241017	143500	1662623439	1883	1887	1887	1883	2036
319	20241017	143400	1658786879	1884	1885	1892	1884	3546
320	20241017	143300	1652097957	1885	1889	1889	1884	1070
321	20241017	143200	1650081786	1883	1893	1894	1882	16902
322	20241017	143100	1618143385	1894	1900	1900	1894	18479
323	20241017	143000	1583082936	1900	1901	1901	1900	16954
324	20241017	142900	1550868896	1901	1902	1902	1901	3392
325	20241017	142800	1544420314	1902	1902	1902	1901	3003
326	20241017	142700	1538708611	1901	1901	1903	1900	1555
327	20241017	142600	1535751105	1900	1901	1901	1900	7589
328	20241017	142500	1521325876	1901	1903	1903	1901	904
329	20241017	142400	1519606356	1903	1902	1903	1901	12707
330	20241017	142300	1495447573	1902	1903	1903	1902	4704
331	20241017	142200	1486498871	1904	1905	1906	1903	7934
332	20241017	142100	1471387111	1906	1906	1906	1905	451
333	20241017	142000	1470527511	1906	1906	1906	1905	1832
334	20241017	141900	1467035822	1906	1906	1906	1905	659
335	20241017	141800	1465779968	1906	1905	1906	1905	727
336	20241017	141700	1464394373	1905	1905	1905	1904	189
337	20241017	141600	1464034464	1904	1904	1905	1903	1910
338	20241017	141500	1460396538	1904	1903	1904	1903	842
339	20241017	141400	1458793836	1904	1903	1904	1903	2565
340	20241017	141300	1453912639	1903	1902	1903	1902	1094
341	20241017	141200	1451830940	1903	1902	1903	1902	743
342	20241017	141100	1450417554	1903	1903	1903	1902	766
343	20241017	141000	1448959956	1903	1903	1903	1903	507
344	20241017	140900	1447995135	1903	1902	1903	1902	939
345	20241017	140800	1446209128	1903	1902	1903	1902	642
346	20241017	140700	1444987939	1902	1902	1904	1902	3507
347	20241017	140600	1438315689	1902	1900	1902	1900	7868
348	20241017	140500	1423361680	1901	1901	1902	1900	4125
349	20241017	140400	1415520901	1901	1902	1902	1901	1185
350	20241017	140300	1413268031	1902	1901	1902	1901	1972
351	20241017	140200	1409517687	1901	1905	1905	1901	16018
352	20241017	140100	1379055185	1905	1903	1905	1903	3667
353	20241017	140000	1372072602	1903	1904	1904	1903	723
354	20241017	135900	1370696667	1904	1902	1904	1902	5156
355	20241017	135800	1360886393	1903	1904	1904	1902	1480
356	20241017	135700	1358069913	1904	1904	1904	1904	2706
357	20241017	135600	1352917689	1905	1906	1906	1905	1866
358	20241017	135500	1349362951	1906	1908	1908	1906	1185
359	20241017	135400	1347104208	1908	1908	1908	1907	235
360	20241017	135300	1346655919	1907	1907	1907	1907	500
361	20241017	135200	1345702419	1907	1907	1907	1907	5
362	20241017	135100	1345692884	1907	1908	1908	1907	617
363	20241017	135000	1344516259	1908	1907	1908	1906	3253
364	20241017	134900	1338313137	1906	1906	1907	1906	130
365	20241017	134800	1338065257	1906	1906	1906	1906	1400
366	20241017	134700	1335396857	1906	1905	1906	1905	4464
367	20241017	134600	1326889100	1905	1906	1906	1905	5608
368	20241017	134500	1316202084	1906	1907	1908	1906	7229
369	20241017	134400	1302417584	1908	1908	1908	1906	2008
370	20241017	134300	1298587324	1907	1908	1908	1907	2234
371	20241017	134200	1294325854	1906	1906	1907	1906	1702
372	20241017	134100	1291081141	1907	1909	1910	1907	419
373	20241017	134000	1290281951	1910	1910	1910	1907	220
374	20241017	133900	1289862351	1907	1908	1908	1907	1700
375	20241017	133800	1286620439	1907	1907	1910	1907	51
376	20241017	133700	1286523179	1910	1910	1910	1910	1000
377	20241017	133600	1284613179	1910	1910	1910	1906	2531
378	20241017	133500	1279783722	1910	1912	1912	1909	1301
379	20241017	133400	1277299778	1912	1912	1912	1908	2351
380	20241017	133300	1272808626	1910	1909	1910	1909	3009
381	20241017	133200	1267061855	1909	1908	1910	1908	793
382	20241017	133100	1265547688	1907	1908	1912	1907	1794
383	20241017	133000	1262126068	1907	1911	1912	1907	7197
384	20241017	132900	1248381150	1912	1914	1914	1912	127
385	20241017	132800	1248138125	1914	1914	1914	1914	540
386	20241017	132700	1247104565	1914	1915	1915	1914	500
387	20241017	132600	1246147465	1915	1915	1915	1915	1918
388	20241017	132500	1242474495	1915	1920	1920	1915	23
389	20241017	132400	1242430445	1914	1914	1914	1914	1
390	20241017	132300	1242428531	1920	1919	1920	1918	512
391	20241017	132200	1241445544	1918	1918	1920	1918	1506
392	20241017	132100	1238557033	1918	1912	1918	1912	206
393	20241017	132000	1238163140	1912	1912	1912	1912	2
394	20241017	131900	1238159316	1910	1908	1910	1908	78
395	20241017	131800	1238010414	1912	1912	1912	1907	2124
396	20241017	131700	1233956089	1910	1918	1918	1910	7300
397	20241017	131600	1220005387	1912	1916	1918	1912	9801
398	20241017	131500	1201245812	1917	1917	1917	1915	20390
399	20241017	131400	1162191678	1917	1918	1919	1917	473
400	20241017	131300	1161284464	1919	1918	1919	1918	13
401	20241017	131200	1161259518	1917	1921	1922	1916	2319
402	20241017	131100	1156813257	1921	1922	1922	1921	34
403	20241017	131000	1156747911	1922	1923	1923	1922	605
404	20241017	130900	1155585001	1923	1922	1923	1922	525
405	20241017	130800	1154575941	1922	1917	1922	1916	1654
406	20241017	130700	1151404843	1920	1921	1921	1916	7804
407	20241017	130600	1136448216	1920	1922	1922	1920	503
408	20241017	130500	1135482402	1916	1923	1923	1916	23670
409	20241017	130400	1090035576	1923	1923	1923	1922	3
410	20241017	130300	1090029808	1922	1923	1923	1922	1135
411	20241017	130200	1087847305	1922	1923	1924	1922	65
412	20241017	130100	1087722310	1924	1925	1925	1923	232
413	20241017	130000	1087275943	1924	1924	1924	1924	320
414	20241017	125900	1086660263	1924	1924	1924	1924	123
415	20241017	125800	1086423611	1923	1924	1925	1923	1673
416	20241017	125700	1083205461	1925	1925	1925	1925	0
417	20241017	125600	1083205461	1925	1925	1925	1925	23
418	20241017	125500	1083161186	1925	1923	1925	1923	5
419	20241017	125400	1083151565	1923	1925	1925	1923	58
420	20241017	125300	1083039971	1925	1924	1925	1922	1001
421	20241017	125200	1081114233	1924	1924	1924	1924	306
422	20241017	125100	1080525489	1924	1924	1924	1924	1
423	20241017	125000	1080523565	1924	1924	1924	1924	575
424	20241017	124900	1079417265	1924	1924	1924	1924	0
425	20241017	124800	1079417265	1924	1924	1924	1924	155
426	20241017	124700	1079119045	1924	1924	1924	1924	191
427	20241017	124600	1078751561	1924	1924	1924	1922	359
428	20241017	124500	1078061145	1925	1925	1925	1922	1669
429	20241017	124400	1074849920	1925	1925	1925	1924	326
430	20241017	124300	1074222430	1924	1925	1925	1924	650
431	20241017	124200	1072971367	1925	1926	1926	1925	492
432	20241017	124100	1072024266	1926	1926	1926	1926	111
433	20241017	124000	1071810480	1925	1926	1926	1925	244
434	20241017	123900	1071340766	1926	1926	1926	1926	95
435	20241017	123800	1071157796	1926	1926	1926	1926	420
436	20241017	123700	1070348876	1926	1926	1926	1926	2040
437	20241017	123600	1066419836	1926	1923	1926	1923	1401
438	20241017	123500	1063723146	1923	1925	1925	1923	2455
439	20241017	123400	1058999096	1926	1927	1927	1926	608
440	20241017	123300	1057828086	1927	1927	1927	1927	100
441	20241017	123200	1057635386	1928	1927	1928	1927	2
442	20241017	123100	1057631531	1926	1927	1928	1926	118
443	20241017	123000	1057404243	1927	1926	1927	1926	157
444	20241017	122900	1057101761	1924	1924	1924	1924	85
445	20241017	122800	1056938221	1924	1924	1925	1923	23
446	20241017	122700	1056893969	1923	1923	1924	1923	2322
447	20241017	122600	1052428762	1922	1921	1922	1921	55
448	20241017	122500	1052323106	1920	1922	1922	1920	714
449	20241017	122400	1050951959	1922	1922	1923	1921	1193
450	20241017	122300	1048659444	1923	1923	1923	1922	106
451	20241017	122200	1048455706	1922	1923	1923	1922	66
452	20241017	122100	1048328789	1923	1923	1923	1923	10
453	20241017	122000	1048309559	1923	1922	1923	1922	140
454	20241017	121900	1048040349	1922	1922	1922	1922	53
455	20241017	121800	1047938483	1922	1922	1922	1922	201
456	20241017	121700	1047552161	1921	1921	1922	1920	811
457	20241017	121600	1045994311	1923	1923	1923	1922	1039
458	20241017	121500	1043997072	1924	1925	1926	1924	392
459	20241017	121400	1043242751	1926	1925	1926	1925	96
460	20241017	121300	1043057902	1925	1924	1925	1924	2
461	20241017	121200	1043054053	1922	1923	1923	1922	546
462	20241017	121100	1042004541	1922	1926	1926	1922	114
463	20241017	121000	1041785372	1928	1925	1928	1925	5
464	20241017	120900	1041775737	1927	1928	1928	1922	210
465	20241017	120800	1041371071	1928	1922	1928	1922	10
466	20241017	120700	1041351811	1922	1922	1922	1922	18
467	20241017	120600	1041317215	1920	1923	1923	1920	3196
468	20241017	120500	1035176930	1923	1929	1929	1923	4000
469	20241017	120400	1027478614	1929	1929	1933	1928	258
470	20241017	120300	1026980648	1934	1926	1934	1926	532
471	20241017	120200	1025955944	1930	1926	1935	1926	1293
472	20241017	120100	1023455491	1927	1930	1930	1927	1176
473	20241017	120000	1021186309	1934	1936	1936	1934	3556
474	20241017	115900	1014308968	1936	1934	1936	1934	1215
475	20241017	115800	1011958588	1934	1933	1935	1933	1275
476	20241017	115700	1009492274	1933	1935	1935	1933	4
477	20241017	115600	1009484539	1936	1931	1936	1930	10730
478	20241017	115500	988751478	1931	1927	1931	1927	5095
479	20241017	115400	978919759	1927	1927	1928	1927	1112
480	20241017	115300	976776678	1926	1926	1926	1926	401
481	20241017	115200	976004352	1925	1926	1926	1925	50
482	20241017	115100	975908099	1925	1925	1926	1925	150
483	20241017	115000	975619348	1924	1924	1924	1924	1
484	20241017	114900	975617424	1923	1923	1923	1923	1
485	20241017	114800	975615501	1921	1922	1922	1921	1393
486	20241017	114700	972938453	1921	1921	1922	1921	401
487	20241017	114600	972167895	1922	1925	1926	1921	24
488	20241017	114500	972121681	1927	1921	1927	1921	18
489	20241017	114400	972087038	1927	1921	1927	1921	10
490	20241017	114300	972067785	1920	1919	1920	1919	621
491	20241017	114200	970876085	1919	1918	1923	1918	331
492	20241017	114100	970241206	1918	1922	1922	1918	1353
493	20241017	114000	967643541	1920	1925	1925	1920	5634
494	20241017	113900	956804512	1925	1924	1925	1924	173
495	20241017	113800	956471519	1925	1924	1928	1924	115
496	20241017	113700	956250245	1924	1926	1926	1924	10239
497	20241017	113600	936548024	1925	1925	1925	1925	54
498	20241017	113500	936444074	1925	1926	1927	1925	2324
499	20241017	113400	931966449	1927	1927	1927	1926	831
500	20241017	113300	930365143	1927	1927	1927	1927	15
501	20241017	113200	930336238	1927	1927	1927	1926	168
502	20241017	113100	930012560	1927	1927	1927	1927	2
503	20241017	113000	930008706	1927	1927	1927	1927	37
504	20241017	112900	929937407	1927	1930	1930	1926	119
505	20241017	112800	929708127	1929	1928	1930	1928	77
506	20241017	112700	929559531	1930	1929	1930	1929	20
507	20241017	112600	929520938	1929	1930	1930	1929	112
508	20241017	112500	929304880	1930	1930	1930	1930	20
509	20241017	112400	929266280	1930	1930	1930	1928	15
510	20241017	112300	929237333	1930	1930	1930	1927	73
511	20241017	112200	929096624	1930	1928	1930	1928	19
512	20241017	112100	929059975	1928	1928	1928	1928	105
513	20241017	112000	928857535	1930	1930	1930	1928	14
514	20241017	111900	928830528	1930	1927	1930	1925	2075
515	20241017	111800	924833766	1927	1929	1930	1927	21
516	20241017	111700	924793279	1930	1928	1930	1926	43
517	20241017	111600	924710426	1930	1929	1930	1929	177
518	20241017	111500	924368821	1930	1930	1930	1930	185
519	20241017	111400	924011771	1926	1929	1930	1926	41
520	20241017	111300	923932676	1929	1929	1929	1929	396
521	20241017	111200	923168792	1929	1929	1929	1929	1373
522	20241017	111100	920520275	1929	1924	1929	1924	3617
523	20241017	111000	913553137	1924	1924	1924	1923	747
524	20241017	110900	912116410	1924	1922	1924	1921	2390
525	20241017	110800	907520930	1922	1922	1922	1922	105
526	20241017	110700	907319120	1920	1922	1922	1920	141
527	20241017	110600	907048126	1922	1923	1923	1922	818
528	20241017	110500	905475925	1922	1922	1923	1922	1076
529	20241017	110400	903407847	1923	1923	1923	1923	0
530	20241017	110300	903407847	1923	1923	1923	1922	925
531	20241017	110200	901629934	1923	1920	1923	1920	350
532	20241017	110100	900957319	1920	1920	1920	1915	204
533	20241017	110000	900566074	1918	1915	1918	1914	2400
534	20241017	105900	895968955	1915	1918	1918	1914	9720
535	20241017	105800	877351675	1918	1920	1920	1918	942
536	20241017	105700	875543669	1920	1919	1920	1917	637
537	20241017	105600	874320782	1916	1917	1920	1916	8693
538	20241017	105500	857658292	1916	1918	1919	1916	6325
539	20241017	105400	845530678	1918	1922	1922	1918	10452
540	20241017	105300	825463936	1922	1927	1927	1922	1602
541	20241017	105200	822379391	1927	1927	1929	1927	242
542	20241017	105100	821913037	1929	1927	1929	1927	7129
543	20241017	105000	808161282	1927	1929	1930	1925	1168
544	20241017	104900	805909189	1929	1929	1930	1929	2608
545	20241017	104800	800878287	1929	1930	1933	1925	15310
546	20241017	104700	771344051	1930	1924	1930	1924	13252
547	20241017	104600	745800084	1924	1919	1924	1919	3792
548	20241017	104500	738522155	1918	1923	1923	1918	9133
549	20241017	104400	720988924	1921	1928	1930	1921	5881
550	20241017	104300	709670174	1929	1933	1934	1929	1702
551	20241017	104200	706383060	1934	1941	1941	1934	15211
552	20241017	104100	676912144	1942	1956	1956	1942	25013
553	20241017	104000	628111265	1956	1963	1963	1956	4252
554	20241017	103900	619789053	1963	1963	1963	1963	1021
555	20241017	103800	617784830	1963	1959	1963	1959	252
556	20241017	103700	617290166	1963	1964	1971	1963	535
557	20241017	103600	616237561	1971	1971	1971	1965	519
558	20241017	103500	615217660	1972	1971	1972	1971	500
559	20241017	103400	614231760	1972	1965	1972	1960	13198
560	20241017	103300	588341127	1973	1973	1973	1973	28
561	20241017	103200	588285883	1965	1962	1965	1962	2163
562	20241017	103100	584041458	1961	1966	1966	1961	2874
563	20241017	103000	578397362	1973	1967	1973	1967	327
564	20241017	102900	577754093	1967	1967	1967	1967	0
565	20241017	102800	577754093	1967	1969	1969	1967	1220
566	20241017	102700	575352529	1969	1971	1971	1969	102
567	20241017	102600	575151493	1971	1971	1971	1971	1
568	20241017	102500	575149522	1969	1967	1969	1967	7751
569	20241017	102400	559894293	1966	1967	1967	1966	1594
570	20241017	102300	556758997	1967	1967	1967	1964	247
571	20241017	102200	556273151	1967	1967	1967	1967	908
572	20241017	102100	554487115	1967	1963	1967	1962	1208
573	20241017	102000	552114386	1962	1968	1968	1962	1630
574	20241017	101900	548914215	1968	1968	1968	1963	6728
575	20241017	101800	535691349	1968	1966	1968	1966	553
576	20241017	101700	534603704	1967	1966	1967	1966	1798
577	20241017	101600	531068005	1966	1966	1968	1965	322
578	20241017	101500	530434942	1968	1967	1968	1966	1751
579	20241017	101400	526990538	1967	1966	1968	1965	1513
580	20241017	101300	524013424	1968	1965	1968	1965	290
581	20241017	101200	523443491	1966	1965	1966	1962	2281
582	20241017	101100	518960841	1961	1966	1967	1961	2042
583	20241017	101000	514951679	1966	1963	1968	1960	15592
584	20241017	100900	484325487	1957	1962	1965	1955	915
585	20241017	100800	482535532	1965	1959	1965	1955	9621
586	20241017	100700	463663928	1955	1957	1960	1954	10754
587	20241017	100600	442629793	1958	1966	1966	1958	6512
588	20241017	100500	429848388	1966	1968	1968	1966	4103
589	20241017	100400	421778549	1967	1969	1973	1967	5051
590	20241017	100300	411830538	1968	1975	1975	1967	4621
591	20241017	100200	402726233	1975	1977	1978	1975	2705
592	20241017	100100	397380921	1978	1989	1992	1978	8823
593	20241017	100000	379895716	1990	1995	1995	1987	6679
594	20241017	095900	366600999	1995	1997	2005	1995	26
595	20241017	095800	366548900	1993	1995	2010	1993	5137
596	20241017	095700	356277867	1995	1995	2000	1995	169
597	20241017	095600	355940142	1994	1992	1996	1992	209
598	20241017	095500	355523592	1990	2000	2000	1990	21516
599	20241017	095400	312588257	2000	1999	2000	1999	437
600	20241017	095300	311714569	1999	1999	1999	1998	5830
601	20241017	095200	300064963	1999	2005	2005	1999	7
602	20241017	095100	300050940	2005	1999	2005	1998	753
603	20241017	095000	298546125	1998	2000	2000	1998	213
604	20241017	094900	298120127	1998	2005	2005	1998	4870
605	20241017	094800	288380125	2005	2010	2010	2000	1027
606	20241017	094700	286319055	2000	2000	2010	2000	518
607	20241017	094600	285281890	2000	2005	2005	2000	501
608	20241017	094500	284277390	2000	2000	2000	2000	0
609	20241017	094400	284277390	2000	2005	2010	2000	1205
610	20241017	094300	281865875	2010	2000	2010	2000	28
611	20241017	094200	281809605	2015	2015	2015	2000	4908
612	20241017	094100	271989600	2010	2010	2010	2010	75
613	20241017	094000	271838850	2010	2005	2010	2005	934
614	20241017	093900	269961860	2005	2005	2005	2005	316
615	20241017	093800	269328280	2005	2005	2005	2005	0
616	20241017	093700	269328280	2005	2005	2005	2005	1136
617	20241017	093600	267050600	2005	2015	2015	2005	176
618	20241017	093500	266697570	2015	2015	2015	2015	11
619	20241017	093400	266675405	2015	2015	2015	2015	30
620	20241017	093300	266614955	2015	2020	2020	2005	441
621	20241017	093200	265729540	2020	2015	2020	2010	1004
622	20241017	093100	263709455	2015	2015	2015	2015	1002
623	20241017	093000	261690425	2010	2010	2015	2005	314
624	20241017	092900	261059280	2005	2005	2025	2005	4840
625	20241017	092800	251351080	2025	2025	2025	2000	16095
626	20241017	092700	219071570	2020	2025	2025	2020	725
627	20241017	092600	217607010	2025	2020	2025	2020	3008
628	20241017	092500	211518080	2025	2020	2025	2020	3080
629	20241017	092400	205288155	2015	2015	2015	2015	40
630	20241017	092300	205207555	2015	2010	2015	2010	2399
631	20241017	092200	200374445	2015	2010	2020	2010	2727
632	20241017	092100	194878415	2005	2005	2005	2005	2001
633	20241017	092000	190866410	2005	2010	2010	2005	1050
634	20241017	091900	188756810	2010	2010	2010	2010	3
635	20241017	091800	188750780	2015	2005	2015	2005	601
636	20241017	091700	187542750	2005	2005	2015	2000	449
637	20241017	091600	186641915	2000	2015	2015	2000	9562
638	20241017	091500	167459650	2015	2015	2015	2010	1632
639	20241017	091400	164178165	2015	2005	2015	2000	985
640	20241017	091300	162199425	2000	2035	2035	2000	14305
641	20241017	091200	133471065	2040	2015	2075	2015	43409
642	20241017	091100	44625535	2015	2030	2030	2015	1961
643	20241017	091000	40655375	2035	2020	2045	2015	4255
644	20241017	090900	32007040	2020	2030	2030	2020	104
645	20241017	090800	31795950	2020	2025	2025	2020	1186
646	20241017	090700	29394920	2020	2025	2025	2020	573
647	20241017	090600	28234600	2025	2030	2030	2025	787
648	20241017	090500	26638425	2035	2030	2035	2025	2518
649	20241017	090400	21535800	2030	2025	2030	2025	524
650	20241017	090300	20472600	2030	2025	2030	2025	240
651	20241017	090200	19985520	2025	2025	2035	2025	3353
652	20241017	090100	13170855	2025	2025	2025	2020	3331
653	20241017	090000	6438095	2020	2030	2035	2020	3174