KissMeData/001360/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183400	1133119053	1900	1900	1900	1900	9056
3	20241017	183300	1133119053	1900	1900	1900	1900	0
4	20241017	183200	1133119053	1900	1900	1900	1900	0
5	20241017	183100	1133119053	1900	1900	1900	1900	0
6	20241017	183000	1133119053	1900	1900	1900	1900	0
7	20241017	182900	1133119053	1900	1900	1900	1900	0
8	20241017	182800	1133119053	1900	1900	1900	1900	0
9	20241017	182700	1133119053	1900	1900	1900	1900	0
10	20241017	182600	1133119053	1900	1900	1900	1900	0
11	20241017	182500	1133119053	1900	1900	1900	1900	0
12	20241017	182400	1133119053	1900	1900	1900	1900	0
13	20241017	182300	1133119053	1900	1900	1900	1900	0
14	20241017	182200	1133119053	1900	1900	1900	1900	0
15	20241017	182100	1133119053	1900	1900	1900	1900	0
16	20241017	182000	1133119053	1900	1900	1900	1900	0
17	20241017	181900	1133119053	1900	1900	1900	1900	0
18	20241017	181800	1133119053	1900	1900	1900	1900	0
19	20241017	181700	1133119053	1900	1900	1900	1900	0
20	20241017	181600	1133119053	1900	1900	1900	1900	0
21	20241017	181500	1133119053	1900	1900	1900	1900	0
22	20241017	181400	1133119053	1900	1900	1900	1900	0
23	20241017	181300	1133119053	1900	1900	1900	1900	0
24	20241017	181200	1133119053	1900	1900	1900	1900	0
25	20241017	181100	1133119053	1900	1900	1900	1900	0
26	20241017	181000	1133119053	1900	1900	1900	1900	0
27	20241017	180900	1133119053	1900	1900	1900	1900	0
28	20241017	180800	1133119053	1900	1900	1900	1900	0
29	20241017	180700	1133119053	1900	1900	1900	1900	0
30	20241017	180600	1133119053	1900	1900	1900	1900	0
31	20241017	180500	1133119053	1900	1900	1900	1900	0
32	20241017	180400	1133119053	1900	1900	1900	1900	9056
33	20241017	180300	1133119053	1900	1900	1900	1900	0
34	20241017	180200	1133119053	1900	1900	1900	1900	0
35	20241017	180100	1133119053	1900	1900	1900	1900	0
36	20241017	180000	1133119053	1900	1900	1900	1900	0
37	20241017	175900	1133119053	1900	1900	1900	1900	0
38	20241017	175800	1133119053	1900	1900	1900	1900	0
39	20241017	175700	1133119053	1900	1900	1900	1900	0
40	20241017	175600	1133119053	1900	1900	1900	1900	0
41	20241017	175500	1133119053	1900	1900	1900	1900	0
42	20241017	175400	1133119053	1900	1900	1900	1900	0
43	20241017	175300	1133119053	1900	1900	1900	1900	0
44	20241017	175200	1133119053	1900	1900	1900	1900	0
45	20241017	175100	1133119053	1900	1900	1900	1900	0
46	20241017	175000	1133119053	1900	1900	1900	1900	0
47	20241017	174900	1133119053	1900	1900	1900	1900	0
48	20241017	174800	1133119053	1900	1900	1900	1900	0
49	20241017	174700	1133119053	1900	1900	1900	1900	0
50	20241017	174600	1133119053	1900	1900	1900	1900	0
51	20241017	174500	1133119053	1900	1900	1900	1900	0
52	20241017	174400	1133119053	1900	1900	1900	1900	0
53	20241017	174300	1133119053	1900	1900	1900	1900	0
54	20241017	174200	1133119053	1900	1900	1900	1900	0
55	20241017	174100	1133119053	1900	1900	1900	1900	0
56	20241017	174000	1133119053	1900	1900	1900	1900	0
57	20241017	173900	1133119053	1900	1900	1900	1900	0
58	20241017	173800	1133119053	1900	1900	1900	1900	0
59	20241017	173700	1133119053	1900	1900	1900	1900	0
60	20241017	173600	1133119053	1900	1900	1900	1900	0
61	20241017	173500	1133119053	1900	1900	1900	1900	0
62	20241017	173400	1133119053	1900	1900	1900	1900	9056
63	20241017	173300	1133119053	1900	1900	1900	1900	0
64	20241017	173200	1133119053	1900	1900	1900	1900	0
65	20241017	173100	1133119053	1900	1900	1900	1900	0
66	20241017	173000	1133119053	1900	1900	1900	1900	0
67	20241017	172900	1133119053	1900	1900	1900	1900	0
68	20241017	172800	1133119053	1900	1900	1900	1900	0
69	20241017	172700	1133119053	1900	1900	1900	1900	0
70	20241017	172600	1133119053	1900	1900	1900	1900	0
71	20241017	172500	1133119053	1900	1900	1900	1900	0
72	20241017	172400	1133119053	1900	1900	1900	1900	0
73	20241017	172300	1133119053	1900	1900	1900	1900	0
74	20241017	172200	1133119053	1900	1900	1900	1900	0
75	20241017	172100	1133119053	1900	1900	1900	1900	0
76	20241017	172000	1133119053	1900	1900	1900	1900	0
77	20241017	171900	1133119053	1900	1900	1900	1900	0
78	20241017	171800	1133119053	1900	1900	1900	1900	0
79	20241017	171700	1133119053	1900	1900	1900	1900	0
80	20241017	171600	1133119053	1900	1900	1900	1900	0
81	20241017	171500	1133119053	1900	1900	1900	1900	0
82	20241017	171400	1133119053	1900	1900	1900	1900	0
83	20241017	171300	1133119053	1900	1900	1900	1900	0
84	20241017	171200	1133119053	1900	1900	1900	1900	0
85	20241017	171100	1133119053	1900	1900	1900	1900	0
86	20241017	171000	1133119053	1900	1900	1900	1900	0
87	20241017	170900	1133119053	1900	1900	1900	1900	0
88	20241017	170800	1133119053	1900	1900	1900	1900	0
89	20241017	170700	1133119053	1900	1900	1900	1900	0
90	20241017	170600	1133119053	1900	1900	1900	1900	0
91	20241017	170500	1133119053	1900	1900	1900	1900	0
92	20241017	170400	1133119053	1900	1900	1900	1900	9056
93	20241017	170300	1133119053	1900	1900	1900	1900	0
94	20241017	170200	1133119053	1900	1900	1900	1900	0
95	20241017	170100	1133119053	1900	1900	1900	1900	0
96	20241017	170000	1133119053	1900	1900	1900	1900	0
97	20241017	165900	1133119053	1900	1900	1900	1900	0
98	20241017	165800	1133119053	1900	1900	1900	1900	0
99	20241017	165700	1133119053	1900	1900	1900	1900	0
100	20241017	165600	1133119053	1900	1900	1900	1900	0
101	20241017	165500	1133119053	1900	1900	1900	1900	0
102	20241017	165400	1133119053	1900	1900	1900	1900	0
103	20241017	165300	1133119053	1900	1900	1900	1900	0
104	20241017	165200	1133119053	1900	1900	1900	1900	0
105	20241017	165100	1133119053	1900	1900	1900	1900	0
106	20241017	165000	1133119053	1900	1900	1900	1900	0
107	20241017	164900	1133119053	1900	1900	1900	1900	0
108	20241017	164800	1133119053	1900	1900	1900	1900	0
109	20241017	164700	1133119053	1900	1900	1900	1900	0
110	20241017	164600	1133119053	1900	1900	1900	1900	0
111	20241017	164500	1133119053	1900	1900	1900	1900	0
112	20241017	164400	1133119053	1900	1900	1900	1900	0
113	20241017	164300	1133119053	1900	1900	1900	1900	0
114	20241017	164200	1133119053	1900	1900	1900	1900	0
115	20241017	164100	1133119053	1900	1900	1900	1900	0
116	20241017	164000	1133119053	1900	1900	1900	1900	0
117	20241017	163900	1133119053	1900	1900	1900	1900	0
118	20241017	163800	1133119053	1900	1900	1900	1900	0
119	20241017	163700	1133119053	1900	1900	1900	1900	0
120	20241017	163600	1133119053	1900	1900	1900	1900	0
121	20241017	163500	1133119053	1900	1900	1900	1900	0
122	20241017	163400	1133119053	1900	1900	1900	1900	9056
123	20241017	163300	1133119053	1900	1900	1900	1900	0
124	20241017	163200	1133119053	1900	1900	1900	1900	0
125	20241017	163100	1133119053	1900	1900	1900	1900	0
126	20241017	163000	1133119053	1900	1900	1900	1900	0
127	20241017	162900	1133119053	1900	1900	1900	1900	0
128	20241017	162800	1133119053	1900	1900	1900	1900	0
129	20241017	162700	1133119053	1900	1900	1900	1900	0
130	20241017	162600	1133119053	1900	1900	1900	1900	0
131	20241017	162500	1133119053	1900	1900	1900	1900	0
132	20241017	162400	1133119053	1900	1900	1900	1900	0
133	20241017	162300	1133119053	1900	1900	1900	1900	0
134	20241017	162200	1133119053	1900	1900	1900	1900	0
135	20241017	162100	1133119053	1900	1900	1900	1900	0
136	20241017	162000	1133119053	1900	1900	1900	1900	0
137	20241017	161900	1133119053	1900	1900	1900	1900	0
138	20241017	161800	1133119053	1900	1900	1900	1900	0
139	20241017	161700	1133119053	1900	1900	1900	1900	0
140	20241017	161600	1133119053	1900	1900	1900	1900	0
141	20241017	161500	1133119053	1900	1900	1900	1900	0
142	20241017	161400	1133119053	1900	1900	1900	1900	0
143	20241017	161300	1133119053	1900	1900	1900	1900	0
144	20241017	161200	1133119053	1900	1900	1900	1900	0
145	20241017	161100	1133119053	1900	1900	1900	1900	0
146	20241017	161000	1133119053	1900	1900	1900	1900	0
147	20241017	160900	1133119053	1900	1900	1900	1900	0
148	20241017	160800	1133119053	1900	1900	1900	1900	0
149	20241017	160700	1133119053	1900	1900	1900	1900	0
150	20241017	160600	1133119053	1900	1900	1900	1900	0
151	20241017	160500	1133119053	1900	1900	1900	1900	0
152	20241017	160400	1133119053	1900	1900	1900	1900	9056
153	20241017	160300	1133119053	1900	1900	1900	1900	0
154	20241017	160200	1133119053	1900	1900	1900	1900	0
155	20241017	160100	1133119053	1900	1900	1900	1900	0
156	20241017	160000	1133119053	1900	1900	1900	1900	0
157	20241017	155900	1133119053	1900	1900	1900	1900	0
158	20241017	155800	1133119053	1900	1900	1900	1900	0
159	20241017	155700	1133119053	1900	1900	1900	1900	0
160	20241017	155600	1133119053	1900	1900	1900	1900	0
161	20241017	155500	1133119053	1900	1900	1900	1900	0
162	20241017	155400	1133119053	1900	1900	1900	1900	0
163	20241017	155300	1133119053	1900	1900	1900	1900	0
164	20241017	155200	1133119053	1900	1900	1900	1900	0
165	20241017	155100	1133119053	1900	1900	1900	1900	0
166	20241017	155000	1133119053	1900	1900	1900	1900	0
167	20241017	154900	1133119053	1900	1900	1900	1900	0
168	20241017	154800	1133119053	1900	1900	1900	1900	0
169	20241017	154700	1133119053	1900	1900	1900	1900	0
170	20241017	154600	1133119053	1900	1900	1900	1900	0
171	20241017	154500	1133119053	1900	1900	1900	1900	0
172	20241017	154400	1133119053	1900	1900	1900	1900	0
173	20241017	154300	1133119053	1900	1900	1900	1900	0
174	20241017	154200	1133119053	1900	1900	1900	1900	0
175	20241017	154100	1133119053	1900	1900	1900	1900	0
176	20241017	154000	1133119053	1900	1900	1900	1900	0
177	20241017	153900	1133119053	1900	1900	1900	1900	0
178	20241017	153800	1133119053	1900	1900	1900	1900	0
179	20241017	153700	1133119053	1900	1900	1900	1900	0
180	20241017	153600	1133119053	1900	1900	1900	1900	0
181	20241017	153500	1133119053	1900	1900	1900	1900	0
182	20241017	153400	1133119053	1900	1900	1900	1900	9056
183	20241017	153300	1133119053	1900	1900	1900	1900	0
184	20241017	153200	1133119053	1900	1900	1900	1900	0
185	20241017	153100	1133119053	1900	1900	1900	1900	0
186	20241017	153000	1133119053	1900	1900	1900	1900	9056
187	20241017	152900	1115912653	1900	1900	1900	1900	0
188	20241017	152800	1115912653	1900	1900	1900	1900	0
189	20241017	152700	1115912653	1900	1900	1900	1900	0
190	20241017	152600	1115912653	1900	1900	1900	1900	0
191	20241017	152500	1115912653	1900	1900	1900	1900	0
192	20241017	152400	1115912653	1900	1900	1900	1900	0
193	20241017	152300	1115912653	1900	1900	1900	1900	0
194	20241017	152200	1115912653	1900	1900	1900	1900	0
195	20241017	152100	1115912653	1900	1900	1900	1900	0
196	20241017	152000	1115912653	1900	1900	1900	1900	0
197	20241017	151900	1115912653	1900	1906	1906	1900	1257
198	20241017	151800	1113523923	1902	1903	1903	1902	10
199	20241017	151700	1113504899	1900	1907	1907	1900	401
200	20241017	151600	1112742852	1900	1907	1907	1900	674
201	20241017	151500	1111461708	1907	1905	1907	1900	1821
202	20241017	151400	1107997479	1905	1905	1905	1905	1601
203	20241017	151300	1104947574	1905	1904	1905	1903	67
204	20241017	151200	1104819948	1905	1904	1905	1904	12
205	20241017	151100	1104797099	1904	1905	1905	1904	248
206	20241017	151000	1104324670	1907	1907	1907	1907	1142
207	20241017	150900	1102146876	1905	1907	1907	1905	724
208	20241017	150800	1100766855	1907	1907	1907	1907	235
209	20241017	150700	1100318710	1907	1908	1908	1907	1065
210	20241017	150600	1098286698	1908	1908	1908	1908	62
211	20241017	150500	1098168402	1908	1908	1908	1908	1869
212	20241017	150400	1094602350	1908	1908	1908	1908	1
213	20241017	150300	1094600442	1905	1905	1905	1905	15
214	20241017	150200	1094571867	1908	1903	1908	1903	417
215	20241017	150100	1093778216	1908	1908	1908	1908	100
216	20241017	150000	1093587416	1909	1909	1909	1909	0
217	20241017	145900	1093587416	1909	1909	1909	1909	624
218	20241017	145800	1092396200	1909	1909	1909	1909	0
219	20241017	145700	1092396200	1909	1909	1909	1909	10
220	20241017	145600	1092377110	1909	1909	1909	1909	21
221	20241017	145500	1092337021	1909	1899	1909	1896	702
222	20241017	145400	1091006007	1909	1899	1909	1896	1001
223	20241017	145300	1089108092	1909	1896	1909	1896	1254
224	20241017	145200	1086730456	1896	1905	1909	1895	1082
225	20241017	145100	1084679000	1911	1910	1911	1894	1935
226	20241017	145000	1080995562	1900	1906	1906	1900	1569
227	20241017	144900	1078012664	1906	1901	1906	1900	3417
228	20241017	144800	1071519930	1901	1909	1909	1901	5561
229	20241017	144700	1060930587	1911	1911	1911	1911	0
230	20241017	144600	1060930587	1911	1910	1911	1909	2661
231	20241017	144500	1055848620	1911	1912	1913	1911	4107
232	20241017	144400	1048000039	1911	1911	1911	1911	120
233	20241017	144300	1047770719	1911	1911	1911	1911	5
234	20241017	144200	1047761164	1911	1911	1911	1911	423
235	20241017	144100	1046952811	1911	1911	1911	1911	95
236	20241017	144000	1046771266	1910	1910	1910	1910	50
237	20241017	143900	1046675766	1910	1915	1915	1910	1211
238	20241017	143800	1044361846	1915	1915	1915	1915	1000
239	20241017	143700	1042446846	1915	1915	1915	1915	57
240	20241017	143600	1042337691	1915	1915	1915	1915	1072
241	20241017	143500	1040284811	1915	1915	1915	1915	0
242	20241017	143400	1040284811	1915	1915	1915	1915	153
243	20241017	143300	1039991816	1918	1918	1918	1918	0
244	20241017	143200	1039991816	1918	1918	1918	1918	2187
245	20241017	143100	1035797150	1918	1919	1920	1918	3238
246	20241017	143000	1029584292	1919	1919	1920	1919	5409
247	20241017	142900	1019204420	1919	1918	1919	1918	537
248	20241017	142800	1018174453	1918	1918	1918	1918	100
249	20241017	142700	1017982653	1918	1918	1918	1918	751
250	20241017	142600	1016542235	1910	1918	1919	1910	1360
251	20241017	142500	1013939159	1918	1919	1919	1918	39
252	20241017	142400	1013864328	1919	1917	1919	1917	3782
253	20241017	142300	1006614228	1919	1918	1919	1918	2811
254	20241017	142200	1001220523	1918	1917	1918	1917	4226
255	20241017	142100	993119280	1917	1917	1917	1917	0
256	20241017	142000	993119280	1917	1909	1917	1909	2001
257	20241017	141900	989285129	1914	1914	1914	1914	2000
258	20241017	141800	985457129	1908	1914	1914	1908	3857
259	20241017	141700	978084723	1913	1913	1913	1913	50
260	20241017	141600	977989073	1913	1914	1914	1913	582
261	20241017	141500	976875706	1914	1910	1914	1910	1402
262	20241017	141400	974195371	1910	1910	1910	1910	3117
263	20241017	141300	968241901	1910	1911	1912	1910	1045
264	20241017	141200	966245012	1914	1911	1914	1910	995
265	20241017	141100	964343584	1911	1911	1911	1911	106
266	20241017	141000	964141018	1911	1911	1911	1910	4963
267	20241017	140900	954660725	1908	1910	1911	1908	811
268	20241017	140800	953111267	1910	1908	1910	1908	1417
269	20241017	140700	950406123	1909	1909	1909	1909	100
270	20241017	140600	950215223	1908	1909	1909	1908	26
271	20241017	140500	950165614	1910	1910	1911	1910	1847
272	20241017	140400	946637834	1910	1906	1910	1906	2243
273	20241017	140300	942356931	1906	1900	1906	1900	122
274	20241017	140200	942125125	1900	1905	1906	1900	613
275	20241017	140100	940957948	1906	1906	1906	1906	3
276	20241017	140000	940952230	1906	1904	1906	1904	3051
277	20241017	135900	935143115	1904	1900	1904	1900	1183
278	20241017	135800	932895337	1900	1900	1900	1898	1551
279	20241017	135700	929950529	1899	1898	1899	1898	4417
280	20241017	135600	921564065	1898	1898	1898	1898	0
281	20241017	135500	921564065	1898	1897	1898	1897	10
282	20241017	135400	921545086	1898	1894	1898	1894	51
283	20241017	135300	921448488	1894	1895	1895	1894	1000
284	20241017	135200	919553953	1895	1895	1895	1895	150
285	20241017	135100	919269703	1895	1895	1895	1895	150
286	20241017	135000	918985453	1895	1898	1898	1895	2393
287	20241017	134900	914446450	1898	1899	1899	1898	20
288	20241017	134800	914408480	1899	1899	1899	1899	0
289	20241017	134700	914408480	1899	1899	1899	1899	0
290	20241017	134600	914408480	1899	1898	1899	1898	65
291	20241017	134500	914285105	1897	1897	1897	1897	10
292	20241017	134400	914266135	1895	1895	1895	1895	50
293	20241017	134300	914171385	1899	1899	1899	1899	0
294	20241017	134200	914171385	1899	1899	1899	1899	0
295	20241017	134100	914171385	1899	1899	1899	1899	158
296	20241017	134000	913871343	1899	1899	1899	1899	11
297	20241017	133900	913850454	1895	1895	1895	1895	67
298	20241017	133800	913723489	1895	1899	1899	1895	11
299	20241017	133700	913702640	1893	1895	1895	1893	2000
300	20241017	133600	909914976	1899	1899	1899	1899	107
301	20241017	133500	909711783	1899	1895	1899	1895	234
302	20241017	133400	909268229	1895	1895	1895	1895	105
303	20241017	133300	909069254	1895	1893	1895	1892	315
304	20241017	133200	908473227	1895	1895	1895	1895	1
305	20241017	133100	908471332	1892	1892	1892	1892	10
306	20241017	133000	908452412	1892	1893	1893	1892	193
307	20241017	132900	908087251	1892	1892	1892	1892	246
308	20241017	132800	907621819	1892	1892	1892	1892	1588
309	20241017	132700	904617323	1892	1892	1893	1892	895
310	20241017	132600	902923973	1892	1892	1893	1892	69
311	20241017	132500	902793394	1893	1894	1894	1892	726
312	20241017	132400	901419067	1894	1894	1895	1894	485
313	20241017	132300	900500476	1895	1894	1895	1894	277
314	20241017	132200	899975837	1894	1894	1894	1894	1
315	20241017	132100	899973943	1893	1894	1894	1893	159
316	20241017	132000	899672897	1894	1895	1895	1894	51
317	20241017	131900	899576253	1895	1895	1895	1895	0
318	20241017	131800	899576253	1895	1895	1895	1895	12
319	20241017	131700	899553513	1899	1892	1899	1892	15
320	20241017	131600	899525056	1899	1895	1899	1891	3383
321	20241017	131500	893127057	1891	1891	1891	1891	63
322	20241017	131400	893007924	1891	1894	1894	1891	7688
323	20241017	131300	878460101	1895	1895	1895	1895	5
324	20241017	131200	878450626	1895	1895	1895	1895	1363
325	20241017	131100	875867741	1895	1899	1899	1895	1023
326	20241017	131000	873928154	1900	1903	1903	1900	51
327	20241017	130900	873831251	1903	1903	1904	1899	260
328	20241017	130800	873336609	1900	1900	1900	1900	13
329	20241017	130700	873311909	1900	1900	1900	1900	1
330	20241017	130600	873310009	1903	1903	1903	1903	1
331	20241017	130500	873308106	1904	1904	1904	1904	31
332	20241017	130400	873249082	1904	1896	1904	1894	5815
333	20241017	130300	862229313	1896	1897	1897	1896	24
334	20241017	130200	862183807	1900	1903	1903	1900	41
335	20241017	130100	862105817	1903	1903	1904	1903	38
336	20241017	130000	862033502	1903	1903	1903	1902	1011
337	20241017	125900	860109589	1903	1904	1904	1894	5059
338	20241017	125800	850521839	1904	1904	1904	1904	5
339	20241017	125700	850512319	1904	1904	1904	1897	476
340	20241017	125600	849609080	1904	1900	1904	1897	1564
341	20241017	125500	846641623	1905	1905	1905	1905	0
342	20241017	125400	846641623	1905	1904	1905	1904	101
343	20241017	125300	846449318	1904	1900	1904	1900	48
344	20241017	125200	846358110	1896	1897	1897	1896	1559
345	20241017	125100	843402136	1900	1900	1900	1900	81
346	20241017	125000	843248236	1900	1897	1900	1896	1548
347	20241017	124900	840313203	1896	1901	1901	1896	503
348	20241017	124800	839359254	1903	1903	1903	1903	17
349	20241017	124700	839326903	1903	1903	1903	1903	2
350	20241017	124600	839323097	1896	1896	1897	1895	2801
351	20241017	124500	834012427	1896	1897	1898	1896	3010
352	20241017	124400	828304651	1897	1898	1899	1897	102
353	20241017	124300	828110997	1898	1897	1898	1897	63
354	20241017	124200	827991438	1897	1900	1900	1896	10536
355	20241017	124100	807987020	1899	1902	1902	1899	14236
356	20241017	124000	780939845	1902	1901	1902	1901	97
357	20241017	123900	780755445	1903	1903	1903	1903	0
358	20241017	123800	780755445	1903	1903	1903	1903	14
359	20241017	123700	780728803	1903	1901	1903	1901	71
360	20241017	123600	780593830	1900	1901	1901	1900	1758
361	20241017	123500	777251943	1901	1902	1902	1901	87
362	20241017	123400	777086540	1903	1901	1903	1901	1001
363	20241017	123300	775183637	1901	1901	1901	1901	6090
364	20241017	123200	763606547	1901	1901	1901	1901	1385
365	20241017	123100	760973662	1901	1903	1903	1901	1047
366	20241017	123000	758983273	1903	1903	1903	1903	15
367	20241017	122900	758954728	1903	1906	1906	1902	811
368	20241017	122800	757411392	1906	1906	1906	1906	50
369	20241017	122700	757316092	1906	1903	1906	1903	14
370	20241017	122600	757289447	1906	1906	1906	1905	338
371	20241017	122500	756645555	1903	1905	1905	1901	13030
372	20241017	122400	731868859	1903	1903	1903	1903	1000
373	20241017	122300	729965859	1908	1908	1908	1908	4
374	20241017	122200	729958227	1908	1908	1908	1908	10
375	20241017	122100	729939147	1903	1903	1903	1903	1600
376	20241017	122000	726894347	1903	1903	1903	1903	996
377	20241017	121900	724998959	1909	1903	1909	1903	751
378	20241017	121800	723569782	1906	1907	1907	1906	347
379	20241017	121700	722908255	1910	1910	1910	1910	5
380	20241017	121600	722898705	1903	1906	1906	1903	1050
381	20241017	121500	720899267	1906	1908	1908	1906	10
382	20241017	121400	720880203	1910	1910	1910	1910	0
383	20241017	121300	720880203	1910	1910	1910	1910	1
384	20241017	121200	720878293	1904	1905	1912	1904	2636
385	20241017	121100	715858884	1905	1907	1907	1905	1932
386	20241017	121000	712176492	1907	1907	1912	1907	2559
387	20241017	120900	707286714	1907	1908	1908	1907	190
388	20241017	120800	706924366	1912	1910	1912	1910	22
389	20241017	120700	706882342	1914	1914	1914	1914	0
390	20241017	120600	706882342	1914	1914	1914	1914	1000
391	20241017	120500	704968342	1914	1914	1914	1914	0
392	20241017	120400	704968342	1914	1914	1914	1914	3
393	20241017	120300	704962600	1914	1914	1914	1914	0
394	20241017	120200	704962600	1914	1914	1914	1914	10
395	20241017	120100	704943460	1915	1915	1915	1915	0
396	20241017	120000	704943460	1915	1915	1915	1915	2
397	20241017	115900	704939630	1915	1913	1915	1913	2323
398	20241017	115800	700491688	1912	1904	1912	1904	4096
399	20241017	115700	692671525	1904	1906	1906	1904	689
400	20241017	115600	691359657	1906	1910	1911	1906	1307
401	20241017	115500	688863000	1910	1910	1910	1910	15
402	20241017	115400	688834350	1911	1910	1911	1910	59
403	20241017	115300	688721651	1911	1910	1911	1910	2237
404	20241017	115200	684448486	1910	1910	1910	1910	434
405	20241017	115100	683619546	1910	1910	1910	1910	0
406	20241017	115000	683619546	1910	1904	1910	1904	72
407	20241017	114900	683482452	1904	1904	1904	1904	11
408	20241017	114800	683461508	1904	1905	1905	1904	2294
409	20241017	114700	679093132	1905	1905	1905	1905	207
410	20241017	114600	678698797	1905	1905	1905	1905	1269
411	20241017	114500	676281352	1905	1905	1905	1905	0
412	20241017	114400	676281352	1905	1905	1905	1905	71
413	20241017	114300	676146097	1911	1911	1911	1911	0
414	20241017	114200	676146097	1911	1905	1911	1904	1833
415	20241017	114100	672654522	1912	1912	1912	1912	0
416	20241017	114000	672654522	1912	1912	1912	1912	0
417	20241017	113900	672654522	1912	1912	1912	1912	845
418	20241017	113800	671038882	1912	1912	1912	1912	100
419	20241017	113700	670847682	1912	1912	1912	1912	13
420	20241017	113600	670822826	1905	1905	1905	1905	1482
421	20241017	113500	667999616	1905	1912	1912	1905	1340
422	20241017	113400	665446074	1912	1905	1912	1905	51
423	20241017	113300	665348912	1905	1905	1905	1905	1000
424	20241017	113200	663443912	1905	1906	1906	1905	600
425	20241017	113100	662300910	1905	1908	1908	1905	1001
426	20241017	113000	660393655	1912	1912	1912	1912	1
427	20241017	112900	660391743	1906	1906	1906	1906	0
428	20241017	112800	660391743	1906	1908	1908	1906	500
429	20241017	112700	659438739	1912	1912	1912	1912	500
430	20241017	112600	658482739	1912	1912	1912	1912	0
431	20241017	112500	658482739	1912	1907	1912	1905	503
432	20241017	112400	657521020	1912	1912	1912	1912	1
433	20241017	112300	657519108	1904	1913	1913	1904	518
434	20241017	112200	656532680	1910	1913	1913	1910	1257
435	20241017	112100	654130937	1913	1913	1913	1913	23
436	20241017	112000	654086938	1914	1914	1914	1910	1996
437	20241017	111900	650274562	1914	1914	1914	1914	107
438	20241017	111800	650069764	1910	1909	1914	1909	4610
439	20241017	111700	641263972	1905	1905	1905	1905	71
440	20241017	111600	641128717	1905	1905	1905	1905	0
441	20241017	111500	641128717	1905	1910	1910	1905	34
442	20241017	111400	641063897	1910	1910	1910	1910	2
443	20241017	111300	641060077	1910	1910	1910	1910	0
444	20241017	111200	641060077	1910	1910	1910	1910	1
445	20241017	111100	641058167	1910	1914	1914	1905	968
446	20241017	111000	639213990	1914	1906	1914	1906	580
447	20241017	110900	638108422	1914	1914	1914	1914	1
448	20241017	110800	638106508	1916	1910	1916	1910	1021
449	20241017	110700	636156392	1917	1910	1917	1910	9
450	20241017	110600	636139195	1910	1910	1910	1910	0
451	20241017	110500	636139195	1910	1910	1910	1910	5618
452	20241017	110400	625408815	1910	1912	1912	1910	1897
453	20241017	110300	621785541	1910	1915	1915	1910	210
454	20241017	110200	621384191	1915	1916	1916	1915	954
455	20241017	110100	619557049	1918	1916	1918	1916	171
456	20241017	110000	619229213	1918	1918	1918	1918	1044
457	20241017	105900	617226821	1919	1919	1919	1919	522
458	20241017	105800	616225103	1918	1918	1918	1918	3000
459	20241017	105700	610471103	1918	1918	1919	1918	522
460	20241017	105600	609469906	1919	1918	1920	1918	1478
461	20241017	105500	606634022	1918	1912	1918	1912	1444
462	20241017	105400	603866689	1912	1910	1912	1910	3421
463	20241017	105300	597328860	1910	1907	1910	1905	103
464	20241017	105200	597132143	1910	1910	1910	1910	0
465	20241017	105100	597132143	1910	1910	1910	1910	0
466	20241017	105000	597132143	1910	1910	1910	1909	52
467	20241017	104900	597032873	1905	1905	1905	1905	525
468	20241017	104800	596032748	1910	1910	1910	1910	1364
469	20241017	104700	593427508	1910	1910	1910	1910	1
470	20241017	104600	593425598	1910	1905	1910	1905	126
471	20241017	104500	593185558	1910	1910	1910	1910	2
472	20241017	104400	593181738	1910	1910	1910	1903	583
473	20241017	104300	592068558	1910	1902	1910	1902	1648
474	20241017	104200	588928553	1902	1901	1905	1901	5678
475	20241017	104100	578119649	1901	1902	1902	1901	3326
476	20241017	104000	571796843	1901	1902	1902	1901	3015
477	20241017	103900	566065047	1902	1903	1903	1902	2009
478	20241017	103800	562243429	1903	1904	1904	1903	739
479	20241017	103700	560837082	1904	1904	1904	1904	2015
480	20241017	103600	557000522	1904	1903	1904	1902	1721
481	20241017	103500	553724892	1904	1904	1904	1904	50
482	20241017	103400	553629692	1904	1904	1904	1902	1054
483	20241017	103300	551623729	1903	1903	1903	1903	2002
484	20241017	103200	547813923	1903	1904	1904	1903	1227
485	20241017	103100	545477942	1905	1909	1909	1905	2747
486	20241017	103000	540242071	1907	1907	1907	1907	5
487	20241017	102900	540232536	1909	1905	1909	1905	371
488	20241017	102800	539525129	1905	1905	1905	1905	1191
489	20241017	102700	537256274	1905	1906	1906	1905	264
490	20241017	102600	536753341	1909	1906	1909	1906	340
491	20241017	102500	536105298	1906	1904	1906	1904	1807
492	20241017	102400	532663242	1903	1903	1903	1903	1
493	20241017	102300	532661339	1903	1903	1903	1903	5
494	20241017	102200	532651824	1902	1904	1904	1902	6787
495	20241017	102100	519735169	1904	1905	1905	1904	845
496	20241017	102000	518126287	1910	1910	1910	1910	7
497	20241017	101900	518112917	1904	1911	1911	1904	1636
498	20241017	101800	514997756	1903	1910	1911	1903	7888
499	20241017	101700	499960568	1911	1910	1911	1910	143
500	20241017	101600	499687423	1910	1910	1910	1910	4
501	20241017	101500	499679783	1910	1910	1911	1910	208
502	20241017	101400	499282451	1910	1907	1910	1907	161
503	20241017	101300	498975421	1907	1908	1908	1906	2056
504	20241017	101200	495056468	1908	1907	1911	1907	1128
505	20241017	101100	492903972	1907	1906	1909	1906	1114
506	20241017	101000	490780667	1906	1906	1908	1905	4030
507	20241017	100900	483101509	1905	1907	1907	1905	6850
508	20241017	100800	470046903	1908	1910	1910	1908	2626
509	20241017	100700	465034541	1910	1911	1911	1910	158
510	20241017	100600	464732743	1911	1916	1916	1911	142
511	20241017	100500	464461356	1916	1910	1917	1910	62
512	20241017	100400	464342891	1910	1910	1910	1910	21
513	20241017	100300	464302781	1909	1910	1910	1909	1038
514	20241017	100200	462320229	1909	1910	1910	1909	252
515	20241017	100100	461839109	1911	1910	1911	1909	2039
516	20241017	100000	457945623	1911	1911	1911	1911	252
517	20241017	095900	457464051	1916	1916	1916	1916	30
518	20241017	095800	457406571	1917	1917	1917	1917	3
519	20241017	095700	457400820	1917	1917	1917	1917	177
520	20241017	095600	457061511	1917	1917	1917	1917	0
521	20241017	095500	457061511	1917	1918	1918	1908	7
522	20241017	095400	457048100	1918	1910	1918	1908	3429
523	20241017	095300	450503968	1909	1917	1917	1909	2967
524	20241017	095200	444837738	1910	1910	1911	1910	1912
525	20241017	095100	441185733	1910	1910	1910	1910	1838
526	20241017	095000	437675153	1910	1909	1918	1909	361
527	20241017	094900	436985954	1909	1909	1909	1909	655
528	20241017	094800	435735559	1909	1912	1912	1909	3213
529	20241017	094700	429598383	1919	1918	1919	1918	594
530	20241017	094600	428458597	1919	1912	1919	1910	1044
531	20241017	094500	426463628	1912	1915	1915	1911	4150
532	20241017	094400	418529162	1919	1924	1924	1919	126
533	20241017	094300	418286868	1919	1925	1925	1911	3953
534	20241017	094200	410714694	1924	1919	1931	1917	3917
535	20241017	094100	403199310	1920	1922	1922	1920	5264
536	20241017	094000	393085732	1921	1926	1933	1921	9080
537	20241017	093900	375604588	1924	1924	1924	1924	1374
538	20241017	093800	372961012	1924	1933	1934	1924	12184
539	20241017	093700	349457633	1931	1932	1933	1931	467
540	20241017	093600	348555523	1933	1934	1934	1932	2236
541	20241017	093500	344233378	1935	1934	1935	1927	3795
542	20241017	093400	336906824	1925	1935	1936	1925	6561
543	20241017	093300	324204953	1936	1933	1937	1933	13727
544	20241017	093200	297660451	1933	1924	1933	1924	10947
545	20241017	093100	276565630	1924	1914	1924	1914	6369
546	20241017	093000	264374484	1926	1927	1927	1926	971
547	20241017	092900	262504168	1909	1908	1927	1908	2564
548	20241017	092800	257597604	1908	1910	1910	1908	2363
549	20241017	092700	253088881	1909	1908	1909	1908	837
550	20241017	092600	251491553	1908	1906	1908	1904	1946
551	20241017	092500	247783009	1906	1908	1908	1904	288
552	20241017	092400	247234524	1904	1903	1904	1903	646
553	20241017	092300	246005103	1903	1902	1904	1902	1266
554	20241017	092200	243594988	1901	1903	1903	1901	7592
555	20241017	092100	229152788	1903	1907	1907	1903	2764
556	20241017	092000	223887739	1908	1904	1908	1904	62
557	20241017	091900	223769447	1904	1906	1906	1904	1367
558	20241017	091800	221165852	1908	1906	1908	1903	1569
559	20241017	091700	218179547	1905	1908	1908	1905	663
560	20241017	091600	216914793	1908	1903	1908	1902	215
561	20241017	091500	216504793	1908	1908	1908	1903	2318
562	20241017	091400	212093518	1903	1902	1905	1902	1744
563	20241017	091300	208775739	1901	1901	1909	1899	15222
564	20241017	091200	179853463	1901	1901	1901	1900	3226
565	20241017	091100	173722237	1901	1902	1902	1900	10142
566	20241017	091000	154437930	1902	1909	1909	1902	8054
567	20241017	090900	139111125	1909	1913	1913	1903	14301
568	20241017	090800	111842642	1917	1912	1932	1912	2610
569	20241017	090700	106848587	1912	1910	1923	1910	3833
570	20241017	090600	99513696	1918	1937	1937	1910	2464
571	20241017	090500	94800593	1937	1938	1939	1926	1956
572	20241017	090400	91013711	1939	1904	1939	1904	5705
573	20241017	090300	80096067	1905	1907	1907	1904	6030
574	20241017	090200	68608279	1907	1908	1909	1905	3633
575	20241017	090100	61679870	1908	1916	1916	1908	18317
576	20241017	090000	26654787	1917	1926	1926	1916	13865