KissMeData/018470/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190800	28495806120	1900	1900	1900	1900	84955
3	20241008	190700	28495806120	1900	1900	1900	1900	0
4	20241008	190600	28495806120	1900	1900	1900	1900	0
5	20241008	190500	28495806120	1900	1900	1900	1900	0
6	20241008	190400	28495806120	1900	1900	1900	1900	0
7	20241008	190300	28495806120	1900	1900	1900	1900	0
8	20241008	190200	28495806120	1900	1900	1900	1900	0
9	20241008	190100	28495806120	1900	1900	1900	1900	0
10	20241008	190000	28495806120	1900	1900	1900	1900	0
11	20241008	185900	28495806120	1900	1900	1900	1900	0
12	20241008	185800	28495806120	1900	1900	1900	1900	0
13	20241008	185700	28495806120	1900	1900	1900	1900	0
14	20241008	185600	28495806120	1900	1900	1900	1900	0
15	20241008	185500	28495806120	1900	1900	1900	1900	0
16	20241008	185400	28495806120	1900	1900	1900	1900	0
17	20241008	185300	28495806120	1900	1900	1900	1900	0
18	20241008	185200	28495806120	1900	1900	1900	1900	0
19	20241008	185100	28495806120	1900	1900	1900	1900	0
20	20241008	185000	28495806120	1900	1900	1900	1900	0
21	20241008	184900	28495806120	1900	1900	1900	1900	0
22	20241008	184800	28495806120	1900	1900	1900	1900	0
23	20241008	184700	28495806120	1900	1900	1900	1900	0
24	20241008	184600	28495806120	1900	1900	1900	1900	0
25	20241008	184500	28495806120	1900	1900	1900	1900	0
26	20241008	184400	28495806120	1900	1900	1900	1900	0
27	20241008	184300	28495806120	1900	1900	1900	1900	0
28	20241008	184200	28495806120	1900	1900	1900	1900	0
29	20241008	184100	28495806120	1900	1900	1900	1900	0
30	20241008	184000	28495806120	1900	1900	1900	1900	0
31	20241008	183900	28495806120	1900	1900	1900	1900	0
32	20241008	183800	28495806120	1900	1900	1900	1900	84955
33	20241008	183700	28495806120	1900	1900	1900	1900	0
34	20241008	183600	28495806120	1900	1900	1900	1900	0
35	20241008	183500	28495806120	1900	1900	1900	1900	0
36	20241008	183400	28495806120	1900	1900	1900	1900	0
37	20241008	183300	28495806120	1900	1900	1900	1900	0
38	20241008	183200	28495806120	1900	1900	1900	1900	0
39	20241008	183100	28495806120	1900	1900	1900	1900	0
40	20241008	183000	28495806120	1900	1900	1900	1900	0
41	20241008	182900	28495806120	1900	1900	1900	1900	0
42	20241008	182800	28495806120	1900	1900	1900	1900	0
43	20241008	182700	28495806120	1900	1900	1900	1900	0
44	20241008	182600	28495806120	1900	1900	1900	1900	0
45	20241008	182500	28495806120	1900	1900	1900	1900	0
46	20241008	182400	28495806120	1900	1900	1900	1900	0
47	20241008	182300	28495806120	1900	1900	1900	1900	0
48	20241008	182200	28495806120	1900	1900	1900	1900	0
49	20241008	182100	28495806120	1900	1900	1900	1900	0
50	20241008	182000	28495806120	1900	1900	1900	1900	0
51	20241008	181900	28495806120	1900	1900	1900	1900	0
52	20241008	181800	28495806120	1900	1900	1900	1900	0
53	20241008	181700	28495806120	1900	1900	1900	1900	0
54	20241008	181600	28495806120	1900	1900	1900	1900	0
55	20241008	181500	28495806120	1900	1900	1900	1900	0
56	20241008	181400	28495806120	1900	1900	1900	1900	0
57	20241008	181300	28495806120	1900	1900	1900	1900	0
58	20241008	181200	28495806120	1900	1900	1900	1900	0
59	20241008	181100	28495806120	1900	1900	1900	1900	0
60	20241008	181000	28495806120	1900	1900	1900	1900	0
61	20241008	180900	28495806120	1900	1900	1900	1900	0
62	20241008	180800	28495806120	1900	1900	1900	1900	84955
63	20241008	180700	28495806120	1900	1900	1900	1900	0
64	20241008	180600	28495806120	1900	1900	1900	1900	0
65	20241008	180500	28495806120	1900	1900	1900	1900	0
66	20241008	180400	28495806120	1900	1900	1900	1900	0
67	20241008	180300	28495806120	1900	1900	1900	1900	0
68	20241008	180200	28495806120	1900	1900	1900	1900	0
69	20241008	180100	28495806120	1900	1900	1900	1900	0
70	20241008	180000	28495806120	1900	1900	1900	1900	0
71	20241008	175900	28495806120	1900	1900	1900	1900	0
72	20241008	175800	28495806120	1900	1900	1900	1900	0
73	20241008	175700	28495806120	1900	1900	1900	1900	0
74	20241008	175600	28495806120	1900	1900	1900	1900	0
75	20241008	175500	28495806120	1900	1900	1900	1900	0
76	20241008	175400	28495806120	1900	1900	1900	1900	0
77	20241008	175300	28495806120	1900	1900	1900	1900	0
78	20241008	175200	28495806120	1900	1900	1900	1900	0
79	20241008	175100	28495806120	1900	1900	1900	1900	0
80	20241008	175000	28495806120	1900	1900	1900	1900	0
81	20241008	174900	28495806120	1900	1900	1900	1900	0
82	20241008	174800	28495806120	1900	1900	1900	1900	0
83	20241008	174700	28495806120	1900	1900	1900	1900	0
84	20241008	174600	28495806120	1900	1900	1900	1900	0
85	20241008	174500	28495806120	1900	1900	1900	1900	0
86	20241008	174400	28495806120	1900	1900	1900	1900	0
87	20241008	174300	28495806120	1900	1900	1900	1900	0
88	20241008	174200	28495806120	1900	1900	1900	1900	0
89	20241008	174100	28495806120	1900	1900	1900	1900	0
90	20241008	174000	28495806120	1900	1900	1900	1900	0
91	20241008	173900	28495806120	1900	1900	1900	1900	0
92	20241008	173800	28495806120	1900	1900	1900	1900	84955
93	20241008	173700	28495806120	1900	1900	1900	1900	0
94	20241008	173600	28495806120	1900	1900	1900	1900	0
95	20241008	173500	28495806120	1900	1900	1900	1900	0
96	20241008	173400	28495806120	1900	1900	1900	1900	0
97	20241008	173300	28495806120	1900	1900	1900	1900	0
98	20241008	173200	28495806120	1900	1900	1900	1900	0
99	20241008	173100	28495806120	1900	1900	1900	1900	0
100	20241008	173000	28495806120	1900	1900	1900	1900	0
101	20241008	172900	28495806120	1900	1900	1900	1900	0
102	20241008	172800	28495806120	1900	1900	1900	1900	0
103	20241008	172700	28495806120	1900	1900	1900	1900	0
104	20241008	172600	28495806120	1900	1900	1900	1900	0
105	20241008	172500	28495806120	1900	1900	1900	1900	0
106	20241008	172400	28495806120	1900	1900	1900	1900	0
107	20241008	172300	28495806120	1900	1900	1900	1900	0
108	20241008	172200	28495806120	1900	1900	1900	1900	0
109	20241008	172100	28495806120	1900	1900	1900	1900	0
110	20241008	172000	28495806120	1900	1900	1900	1900	0
111	20241008	171900	28495806120	1900	1900	1900	1900	0
112	20241008	171800	28495806120	1900	1900	1900	1900	0
113	20241008	171700	28495806120	1900	1900	1900	1900	0
114	20241008	171600	28495806120	1900	1900	1900	1900	0
115	20241008	171500	28495806120	1900	1900	1900	1900	0
116	20241008	171400	28495806120	1900	1900	1900	1900	0
117	20241008	171300	28495806120	1900	1900	1900	1900	0
118	20241008	171200	28495806120	1900	1900	1900	1900	0
119	20241008	171100	28495806120	1900	1900	1900	1900	0
120	20241008	171000	28495806120	1900	1900	1900	1900	0
121	20241008	170900	28495806120	1900	1900	1900	1900	0
122	20241008	170800	28495806120	1900	1900	1900	1900	84955
123	20241008	170700	28495806120	1900	1900	1900	1900	0
124	20241008	170600	28495806120	1900	1900	1900	1900	0
125	20241008	170500	28495806120	1900	1900	1900	1900	0
126	20241008	170400	28495806120	1900	1900	1900	1900	0
127	20241008	170300	28495806120	1900	1900	1900	1900	0
128	20241008	170200	28495806120	1900	1900	1900	1900	0
129	20241008	170100	28495806120	1900	1900	1900	1900	0
130	20241008	170000	28495806120	1900	1900	1900	1900	0
131	20241008	165900	28495806120	1900	1900	1900	1900	0
132	20241008	165800	28495806120	1900	1900	1900	1900	0
133	20241008	165700	28495806120	1900	1900	1900	1900	0
134	20241008	165600	28495806120	1900	1900	1900	1900	0
135	20241008	165500	28495806120	1900	1900	1900	1900	0
136	20241008	165400	28495806120	1900	1900	1900	1900	0
137	20241008	165300	28495806120	1900	1900	1900	1900	0
138	20241008	165200	28495806120	1900	1900	1900	1900	0
139	20241008	165100	28495806120	1900	1900	1900	1900	0
140	20241008	165000	28495806120	1900	1900	1900	1900	0
141	20241008	164900	28495806120	1900	1900	1900	1900	0
142	20241008	164800	28495806120	1900	1900	1900	1900	0
143	20241008	164700	28495806120	1900	1900	1900	1900	0
144	20241008	164600	28495806120	1900	1900	1900	1900	0
145	20241008	164500	28495806120	1900	1900	1900	1900	0
146	20241008	164400	28495806120	1900	1900	1900	1900	0
147	20241008	164300	28495806120	1900	1900	1900	1900	0
148	20241008	164200	28495806120	1900	1900	1900	1900	0
149	20241008	164100	28495806120	1900	1900	1900	1900	0
150	20241008	164000	28495806120	1900	1900	1900	1900	0
151	20241008	163900	28495806120	1900	1900	1900	1900	0
152	20241008	163800	28495806120	1900	1900	1900	1900	84955
153	20241008	163700	28495806120	1900	1900	1900	1900	0
154	20241008	163600	28495806120	1900	1900	1900	1900	0
155	20241008	163500	28495806120	1900	1900	1900	1900	0
156	20241008	163400	28495806120	1900	1900	1900	1900	0
157	20241008	163300	28495806120	1900	1900	1900	1900	0
158	20241008	163200	28495806120	1900	1900	1900	1900	0
159	20241008	163100	28495806120	1900	1900	1900	1900	0
160	20241008	163000	28495806120	1900	1900	1900	1900	0
161	20241008	162900	28495806120	1900	1900	1900	1900	0
162	20241008	162800	28495806120	1900	1900	1900	1900	0
163	20241008	162700	28495806120	1900	1900	1900	1900	0
164	20241008	162600	28495806120	1900	1900	1900	1900	0
165	20241008	162500	28495806120	1900	1900	1900	1900	0
166	20241008	162400	28495806120	1900	1900	1900	1900	0
167	20241008	162300	28495806120	1900	1900	1900	1900	0
168	20241008	162200	28495806120	1900	1900	1900	1900	0
169	20241008	162100	28495806120	1900	1900	1900	1900	0
170	20241008	162000	28495806120	1900	1900	1900	1900	0
171	20241008	161900	28495806120	1900	1900	1900	1900	0
172	20241008	161800	28495806120	1900	1900	1900	1900	0
173	20241008	161700	28495806120	1900	1900	1900	1900	0
174	20241008	161600	28495806120	1900	1900	1900	1900	0
175	20241008	161500	28495806120	1900	1900	1900	1900	0
176	20241008	161400	28495806120	1900	1900	1900	1900	0
177	20241008	161300	28495806120	1900	1900	1900	1900	0
178	20241008	161200	28495806120	1900	1900	1900	1900	0
179	20241008	161100	28495806120	1900	1900	1900	1900	0
180	20241008	161000	28495806120	1900	1900	1900	1900	0
181	20241008	160900	28495806120	1900	1900	1900	1900	0
182	20241008	160800	28495806120	1900	1900	1900	1900	84955
183	20241008	160700	28495806120	1900	1900	1900	1900	0
184	20241008	160600	28495806120	1900	1900	1900	1900	0
185	20241008	160500	28495806120	1900	1900	1900	1900	0
186	20241008	160400	28495806120	1900	1900	1900	1900	0
187	20241008	160300	28495806120	1900	1900	1900	1900	0
188	20241008	160200	28495806120	1900	1900	1900	1900	0
189	20241008	160100	28495806120	1900	1900	1900	1900	0
190	20241008	160000	28495806120	1900	1900	1900	1900	0
191	20241008	155900	28495806120	1900	1900	1900	1900	0
192	20241008	155800	28495806120	1900	1900	1900	1900	0
193	20241008	155700	28495806120	1900	1900	1900	1900	0
194	20241008	155600	28495806120	1900	1900	1900	1900	0
195	20241008	155500	28495806120	1900	1900	1900	1900	0
196	20241008	155400	28495806120	1900	1900	1900	1900	0
197	20241008	155300	28495806120	1900	1900	1900	1900	0
198	20241008	155200	28495806120	1900	1900	1900	1900	0
199	20241008	155100	28495806120	1900	1900	1900	1900	0
200	20241008	155000	28495806120	1900	1900	1900	1900	0
201	20241008	154900	28495806120	1900	1900	1900	1900	0
202	20241008	154800	28495806120	1900	1900	1900	1900	0
203	20241008	154700	28495806120	1900	1900	1900	1900	0
204	20241008	154600	28495806120	1900	1900	1900	1900	0
205	20241008	154500	28495806120	1900	1900	1900	1900	0
206	20241008	154400	28495806120	1900	1900	1900	1900	0
207	20241008	154300	28495806120	1900	1900	1900	1900	0
208	20241008	154200	28495806120	1900	1900	1900	1900	0
209	20241008	154100	28495806120	1900	1900	1900	1900	0
210	20241008	154000	28495806120	1900	1900	1900	1900	0
211	20241008	153900	28495806120	1900	1900	1900	1900	0
212	20241008	153800	28495806120	1900	1900	1900	1900	84955
213	20241008	153700	28495806120	1900	1900	1900	1900	0
214	20241008	153600	28495806120	1900	1900	1900	1900	0
215	20241008	153500	28495806120	1900	1900	1900	1900	0
216	20241008	153400	28495806120	1900	1900	1900	1900	0
217	20241008	153300	28495806120	1900	1900	1900	1900	0
218	20241008	153200	28495806120	1900	1900	1900	1900	0
219	20241008	153100	28495806120	1900	1900	1900	1900	0
220	20241008	153000	28495806120	1900	1900	1900	1900	84955
221	20241008	152900	28334391620	1893	1893	1893	1893	0
222	20241008	152800	28334391620	1893	1893	1893	1893	0
223	20241008	152700	28334391620	1893	1893	1893	1893	0
224	20241008	152600	28334391620	1893	1893	1893	1893	0
225	20241008	152500	28334391620	1893	1893	1893	1893	0
226	20241008	152400	28334391620	1893	1893	1893	1893	0
227	20241008	152300	28334391620	1893	1893	1893	1893	0
228	20241008	152200	28334391620	1893	1893	1893	1893	0
229	20241008	152100	28334391620	1893	1893	1893	1893	0
230	20241008	152000	28334391620	1893	1893	1893	1893	0
231	20241008	151900	28334391620	1893	1894	1897	1893	14742
232	20241008	151800	28306445322	1894	1891	1896	1890	7632
233	20241008	151700	28291995613	1895	1891	1895	1889	26356
234	20241008	151600	28242164524	1891	1894	1894	1891	10602
235	20241008	151500	28222105614	1895	1893	1895	1892	7764
236	20241008	151400	28207401417	1893	1892	1894	1892	9500
237	20241008	151300	28189418205	1891	1899	1900	1890	22272
238	20241008	151200	28147252906	1899	1894	1900	1891	13971
239	20241008	151100	28120735484	1895	1895	1898	1895	17990
240	20241008	151000	28086613420	1895	1892	1895	1891	12014
241	20241008	150900	28063880028	1892	1892	1893	1891	4141
242	20241008	150800	28056044960	1892	1889	1897	1889	7632
243	20241008	150700	28041600205	1895	1896	1898	1890	12668
244	20241008	150600	28017601318	1896	1890	1898	1889	9051
245	20241008	150500	28000481800	1889	1895	1895	1889	29218
246	20241008	150400	27945219413	1895	1901	1901	1894	55266
247	20241008	150300	27840318459	1900	1904	1905	1900	28378
248	20241008	150200	27786326374	1905	1908	1909	1904	18841
249	20241008	150100	27750425140	1909	1906	1909	1905	12480
250	20241008	150000	27726636220	1906	1904	1908	1904	7339
251	20241008	145900	27712648368	1903	1904	1905	1900	40444
252	20241008	145800	27635739119	1903	1900	1908	1900	20857
253	20241008	145700	27596063925	1900	1908	1908	1900	39979
254	20241008	145600	27519989511	1908	1920	1920	1907	48313
255	20241008	145500	27427527624	1920	1920	1923	1907	158478
256	20241008	145400	27123541044	1919	1896	1920	1887	105420
257	20241008	145300	26922253212	1887	1890	1901	1887	22699
258	20241008	145200	26879247026	1890	1896	1896	1889	17006
259	20241008	145100	26847077151	1895	1897	1898	1895	9625
260	20241008	145000	26828825341	1896	1897	1898	1896	13210
261	20241008	144900	26803770261	1897	1898	1900	1897	5813
262	20241008	144800	26792738899	1898	1899	1900	1896	4773
263	20241008	144700	26783680568	1900	1895	1900	1895	1706
264	20241008	144600	26780446405	1895	1903	1903	1895	14832
265	20241008	144500	26752255404	1903	1902	1903	1899	19752
266	20241008	144400	26714689288	1902	1896	1905	1896	37280
267	20241008	144300	26643830655	1896	1892	1896	1892	4318
268	20241008	144200	26635657489	1892	1892	1893	1891	7854
269	20241008	144100	26620798618	1891	1891	1893	1891	13017
270	20241008	144000	26596171937	1891	1892	1892	1889	3916
271	20241008	143900	26588763130	1892	1886	1892	1886	4535
272	20241008	143800	26580208532	1886	1892	1892	1886	6638
273	20241008	143700	26567688888	1885	1895	1895	1884	18306
274	20241008	143600	26533098094	1895	1896	1896	1894	3776
275	20241008	143500	26525942490	1895	1899	1900	1895	14703
276	20241008	143400	26498025130	1900	1897	1900	1897	11597
277	20241008	143300	26476009853	1897	1894	1898	1892	24279
278	20241008	143200	26430016183	1894	1897	1897	1894	7386
279	20241008	143100	26416008598	1897	1894	1897	1893	9665
280	20241008	143000	26397696649	1894	1895	1898	1894	10552
281	20241008	142900	26377691310	1895	1894	1898	1894	9667
282	20241008	142800	26359359712	1894	1895	1896	1894	5914
283	20241008	142700	26348153725	1895	1894	1895	1892	6571
284	20241008	142600	26335708767	1894	1885	1897	1885	21410
285	20241008	142500	26295184694	1885	1889	1891	1883	11188
286	20241008	142400	26274073682	1890	1886	1890	1880	5578
287	20241008	142300	26263546760	1881	1888	1889	1880	8384
288	20241008	142200	26247767488	1879	1890	1890	1878	10940
289	20241008	142100	26227166349	1890	1889	1891	1878	4980
290	20241008	142000	26217772967	1884	1889	1890	1881	20315
291	20241008	141900	26179414504	1889	1893	1893	1887	14524
292	20241008	141800	26151954810	1892	1890	1898	1889	54073
293	20241008	141700	26049546672	1890	1894	1895	1883	53061
294	20241008	141600	25949211651	1895	1873	1895	1872	65924
295	20241008	141500	25825343666	1874	1874	1875	1873	13614
296	20241008	141400	25799831052	1874	1874	1875	1873	19859
297	20241008	141300	25762630732	1873	1877	1877	1870	69960
298	20241008	141200	25631731575	1877	1889	1889	1871	130754
299	20241008	141100	25385935464	1888	1891	1892	1888	11007
300	20241008	141000	25365134592	1891	1891	1894	1890	11665
301	20241008	140900	25343065959	1891	1900	1900	1891	6573
302	20241008	140800	25330625446	1900	1891	1900	1890	9780
303	20241008	140700	25312083416	1892	1887	1892	1887	6881
304	20241008	140600	25299087254	1888	1886	1890	1882	24844
305	20241008	140500	25252265322	1886	1897	1898	1886	84840
306	20241008	140400	25091715916	1898	1902	1902	1897	6180
307	20241008	140300	25079985051	1898	1901	1905	1897	11832
308	20241008	140200	25057511866	1905	1898	1908	1898	19140
309	20241008	140100	25021062762	1899	1897	1907	1896	28043
310	20241008	140000	24967753452	1896	1897	1900	1896	15660
311	20241008	135900	24938039009	1897	1897	1902	1896	19554
312	20241008	135800	24900927933	1896	1902	1905	1896	35339
313	20241008	135700	24833791566	1903	1901	1910	1901	17397
314	20241008	135600	24800657601	1901	1901	1903	1900	11057
315	20241008	135500	24779630993	1901	1906	1907	1898	32699
316	20241008	135400	24717478627	1907	1911	1917	1902	38721
317	20241008	135300	24643578644	1910	1926	1935	1909	127610
318	20241008	135200	24397744765	1925	1909	1925	1907	182044
319	20241008	135100	24048457691	1909	1897	1909	1897	13064
320	20241008	135000	24023599011	1897	1902	1902	1895	13410
321	20241008	134900	23998163435	1902	1904	1908	1899	24267
322	20241008	134800	23952009483	1905	1915	1916	1904	33036
323	20241008	134700	23888900768	1911	1909	1915	1904	44350
324	20241008	134600	23804187361	1909	1912	1912	1900	37065
325	20241008	134500	23733518217	1912	1898	1916	1898	44886
326	20241008	134400	23647905294	1897	1892	1897	1890	31996
327	20241008	134300	23587338189	1891	1901	1901	1889	37841
328	20241008	134200	23515652270	1901	1904	1904	1900	24632
329	20241008	134100	23468816345	1903	1913	1913	1903	28588
330	20241008	134000	23414337652	1908	1916	1917	1907	42187
331	20241008	133900	23333680334	1916	1912	1917	1911	38965
332	20241008	133800	23259071472	1911	1912	1913	1910	27114
333	20241008	133700	23207254567	1913	1910	1914	1909	48534
334	20241008	133600	23114467538	1911	1902	1911	1902	46215
335	20241008	133500	23026220389	1902	1905	1911	1901	100578
336	20241008	133400	22834490829	1906	1892	1907	1891	76977
337	20241008	133300	22688283168	1890	1887	1892	1885	28981
338	20241008	133200	22633592482	1887	1882	1887	1880	53720
339	20241008	133100	22532416433	1882	1887	1888	1880	215476
340	20241008	133000	22126864502	1887	1892	1898	1887	148195
341	20241008	132900	21846404280	1894	1916	1916	1892	188446
342	20241008	132800	21487859155	1916	1919	1920	1913	20563
343	20241008	132700	21448468097	1919	1915	1923	1912	57029
344	20241008	132600	21339004226	1915	1912	1919	1910	67676
345	20241008	132500	21209467271	1913	1925	1926	1912	69706
346	20241008	132400	21075829746	1925	1919	1927	1915	45295
347	20241008	132300	20988841022	1917	1924	1925	1913	70216
348	20241008	132200	20854173632	1925	1931	1934	1917	171242
349	20241008	132100	20524781298	1932	1941	1942	1926	110995
350	20241008	132000	20310012754	1942	1935	1948	1934	132975
351	20241008	131900	20052039590	1934	1936	1940	1921	175623
352	20241008	131800	19713343299	1936	1935	1945	1928	156729
353	20241008	131700	19410105441	1936	1951	1951	1929	348500
354	20241008	131600	18735406354	1951	1965	1970	1950	282834
355	20241008	131500	18181054723	1965	1956	1972	1954	278737
356	20241008	131400	17633706387	1956	1976	1980	1938	531591
357	20241008	131300	16592670632	1975	1978	1990	1972	413917
358	20241008	131200	15772907153	1979	1989	1990	1973	482555
359	20241008	131100	14816172684	1989	1970	1995	1964	1092112
360	20241008	131000	12647346042	1971	1924	1972	1922	885014
361	20241008	130900	10920306824	1924	1917	1940	1913	441999
362	20241008	130800	10068891410	1920	1899	1920	1898	200044
363	20241008	130700	9687526483	1899	1884	1899	1883	77173
364	20241008	130600	9541588333	1884	1890	1895	1884	116109
365	20241008	130500	9321956273	1890	1892	1894	1880	91314
366	20241008	130400	9149800978	1894	1895	1903	1882	174541
367	20241008	130300	8819918493	1895	1913	1914	1895	222001
368	20241008	130200	8397398723	1914	1904	1927	1903	432732
369	20241008	130100	7568856263	1904	1910	1912	1900	237993
370	20241008	130000	7114898919	1912	1895	1914	1888	489469
371	20241008	125900	6183439206	1894	1877	1896	1871	293703
372	20241008	125800	5629713897	1877	1876	1878	1865	113101
373	20241008	125700	5417930530	1875	1862	1876	1858	111478
374	20241008	125600	5209752965	1862	1858	1864	1857	23748
375	20241008	125500	5165575196	1858	1858	1867	1856	54714
376	20241008	125400	5063778329	1860	1856	1866	1856	65079
377	20241008	125300	4942658117	1856	1867	1869	1856	98734
378	20241008	125200	4758838474	1867	1870	1878	1854	179910
379	20241008	125100	4423079776	1870	1840	1878	1839	151450
380	20241008	125000	4141221750	1840	1836	1840	1836	2886
381	20241008	124900	4135921382	1829	1829	1836	1829	8364
382	20241008	124800	4120600870	1829	1828	1832	1826	6319
383	20241008	124700	4109054281	1833	1830	1833	1827	3050
384	20241008	124600	4103478742	1824	1834	1836	1824	19043
385	20241008	124500	4068685074	1832	1837	1837	1831	8389
386	20241008	124400	4053304198	1837	1842	1842	1834	4198
387	20241008	124300	4045594504	1842	1842	1843	1837	20089
388	20241008	124200	4008605042	1843	1830	1845	1829	30530
389	20241008	124100	3952535939	1830	1830	1830	1825	1750
390	20241008	124000	3949335774	1830	1823	1830	1822	11887
391	20241008	123900	3927672010	1823	1832	1832	1823	3937
392	20241008	123800	3920487683	1832	1828	1833	1826	12783
393	20241008	123700	3897128103	1834	1828	1834	1828	304
394	20241008	123600	3896572163	1836	1827	1836	1827	172
395	20241008	123500	3896257595	1827	1833	1836	1823	11033
396	20241008	123400	3876114331	1833	1828	1835	1824	18479
397	20241008	123300	3842302165	1828	1841	1841	1828	42411
398	20241008	123200	3764479199	1842	1836	1843	1836	8585
399	20241008	123100	3748689941	1837	1832	1841	1832	16120
400	20241008	123000	3719045279	1833	1849	1852	1833	33794
401	20241008	122900	3656673546	1850	1844	1855	1839	70712
402	20241008	122800	3525989048	1844	1832	1851	1832	125720
403	20241008	122700	3294048947	1834	1824	1845	1822	90556
404	20241008	122600	3127812675	1824	1817	1824	1817	7929
405	20241008	122500	3113383579	1817	1816	1817	1816	6
406	20241008	122400	3113372678	1817	1817	1817	1817	588
407	20241008	122300	3112304282	1817	1817	1817	1812	2289
408	20241008	122200	3108146224	1817	1817	1817	1812	484
409	20241008	122100	3107269021	1817	1818	1818	1811	1658
410	20241008	122000	3104266018	1813	1817	1817	1813	1630
411	20241008	121900	3101304676	1817	1817	1818	1817	1046
412	20241008	121800	3099404059	1817	1813	1817	1811	6999
413	20241008	121700	3086722706	1813	1816	1818	1812	266
414	20241008	121600	3086240042	1812	1814	1819	1812	3822
415	20241008	121500	3079311698	1819	1819	1819	1814	4353
416	20241008	121400	3071397310	1819	1817	1819	1817	2226
417	20241008	121300	3067348568	1818	1820	1820	1818	3969
418	20241008	121200	3060127312	1820	1818	1821	1818	5659
419	20241008	121100	3049830087	1817	1815	1817	1815	1019
420	20241008	121000	3047979089	1813	1813	1814	1813	3585
421	20241008	120900	3041478653	1813	1815	1815	1812	2280
422	20241008	120800	3037343795	1815	1815	1815	1815	1553
423	20241008	120700	3034525100	1815	1813	1815	1812	1735
424	20241008	120600	3031379538	1813	1814	1815	1812	797
425	20241008	120500	3029934747	1816	1817	1817	1815	6262
426	20241008	120400	3018566035	1817	1817	1817	1815	1121
427	20241008	120300	3016530619	1817	1816	1817	1815	3889
428	20241008	120200	3009468919	1816	1815	1817	1815	2520
429	20241008	120100	3004892801	1813	1815	1815	1812	2801
430	20241008	120000	2999814478	1815	1815	1816	1812	3363
431	20241008	115900	2993716148	1816	1816	1817	1810	5135
432	20241008	115800	2984414880	1813	1815	1819	1811	16806
433	20241008	115700	2953945219	1815	1816	1816	1815	2771
434	20241008	115600	2948915132	1815	1816	1819	1815	16037
435	20241008	115500	2919791008	1818	1819	1822	1813	25627
436	20241008	115400	2873221658	1820	1825	1825	1819	36432
437	20241008	115300	2806878199	1823	1835	1839	1823	83560
438	20241008	115200	2653973225	1833	1847	1853	1823	119796
439	20241008	115100	2433437751	1850	1806	1866	1806	345533
440	20241008	115000	1800505053	1806	1805	1806	1805	69
441	20241008	114900	1800380471	1805	1806	1806	1805	586
442	20241008	114800	1799322158	1806	1806	1806	1806	6
443	20241008	114700	1799311322	1805	1806	1806	1805	403
444	20241008	114600	1798583706	1805	1805	1805	1805	203
445	20241008	114500	1798217291	1806	1806	1806	1806	9883
446	20241008	114400	1780368593	1806	1806	1806	1805	159
447	20241008	114300	1780081461	1806	1806	1806	1806	500
448	20241008	114200	1779178461	1806	1806	1806	1806	20
449	20241008	114100	1779142341	1804	1804	1804	1804	27
450	20241008	114000	1779093633	1802	1804	1804	1802	138
451	20241008	113900	1778844938	1804	1804	1804	1804	2
452	20241008	113800	1778841330	1804	1806	1806	1804	31
453	20241008	113700	1778785396	1806	1806	1806	1806	218
454	20241008	113600	1778391688	1806	1805	1806	1805	1921
455	20241008	113500	1774924027	1806	1804	1806	1800	21635
456	20241008	113400	1735953805	1806	1806	1807	1806	1917
457	20241008	113300	1732491503	1806	1806	1806	1806	118
458	20241008	113200	1732278395	1806	1804	1806	1804	459
459	20241008	113100	1731450357	1804	1804	1804	1804	50
460	20241008	113000	1731360157	1803	1804	1804	1803	600
461	20241008	112900	1730278338	1803	1804	1804	1803	3224
462	20241008	112800	1724465208	1804	1807	1807	1804	7233
463	20241008	112700	1711413672	1807	1808	1808	1807	207
464	20241008	112600	1711039622	1808	1808	1808	1808	10
465	20241008	112500	1711021542	1808	1808	1808	1806	58
466	20241008	112400	1710916726	1806	1807	1807	1806	55
467	20241008	112300	1710817345	1805	1807	1807	1805	15
468	20241008	112200	1710790250	1807	1805	1807	1805	11
469	20241008	112100	1710770393	1805	1805	1805	1805	558
470	20241008	112000	1709763203	1805	1805	1808	1805	146
471	20241008	111900	1709499613	1805	1806	1806	1805	3270
472	20241008	111800	1703595671	1806	1806	1807	1806	2628
473	20241008	111700	1698848512	1807	1806	1809	1806	4097
474	20241008	111600	1691445375	1809	1805	1809	1805	1498
475	20241008	111500	1688738984	1809	1807	1809	1805	5117
476	20241008	111400	1679493855	1808	1808	1809	1807	1308
477	20241008	111300	1677128882	1808	1807	1808	1807	933
478	20241008	111200	1675442068	1809	1806	1809	1806	7883
479	20241008	111100	1661190543	1807	1805	1807	1805	2213
480	20241008	111000	1657194717	1805	1806	1807	1805	3604
481	20241008	110900	1650685848	1806	1807	1807	1806	60
482	20241008	110800	1650577478	1807	1806	1807	1806	210
483	20241008	110700	1650198208	1808	1808	1808	1806	6225
484	20241008	110600	1638952868	1809	1809	1809	1809	80
485	20241008	110500	1638808148	1809	1808	1809	1808	769
486	20241008	110400	1637417794	1808	1806	1808	1806	3579
487	20241008	110300	1630954088	1808	1808	1808	1808	688
488	20241008	110200	1629710184	1808	1808	1809	1806	1004
489	20241008	110100	1627896950	1806	1809	1809	1806	9
490	20241008	110000	1627880685	1808	1809	1809	1807	542
491	20241008	105900	1626900747	1809	1807	1809	1807	2618
492	20241008	105800	1622167734	1807	1805	1807	1801	5443
493	20241008	105700	1612355067	1805	1805	1805	1805	72
494	20241008	105600	1612225107	1805	1808	1808	1805	359
495	20241008	105500	1611576485	1808	1808	1808	1808	101
496	20241008	105400	1611393877	1808	1805	1808	1804	2735
497	20241008	105300	1606457253	1804	1804	1808	1804	2144
498	20241008	105200	1602588115	1803	1806	1806	1803	10233
499	20241008	105100	1584137055	1806	1806	1806	1805	154
500	20241008	105000	1583858986	1807	1807	1807	1807	140
501	20241008	104900	1583606006	1807	1807	1807	1807	1295
502	20241008	104800	1581265941	1807	1802	1807	1802	24549
503	20241008	104700	1536933652	1803	1802	1803	1802	23
504	20241008	104600	1536892205	1803	1803	1803	1803	384
505	20241008	104500	1536199853	1803	1802	1803	1802	1889
506	20241008	104400	1532795372	1802	1803	1803	1802	725
507	20241008	104300	1531488907	1803	1804	1804	1803	7248
508	20241008	104200	1518420756	1803	1803	1803	1802	2878
509	20241008	104100	1513231789	1803	1805	1805	1803	119
510	20241008	104000	1513017194	1805	1802	1805	1802	13
511	20241008	103900	1512993755	1805	1805	1805	1805	5
512	20241008	103800	1512984730	1805	1805	1805	1800	36856
513	20241008	103700	1446568342	1805	1804	1805	1804	2683
514	20241008	103600	1441725528	1803	1804	1805	1803	164
515	20241008	103500	1441429773	1804	1805	1805	1803	5372
516	20241008	103400	1431736587	1805	1805	1806	1805	554
517	20241008	103300	1430736188	1805	1805	1805	1805	0
518	20241008	103200	1430736188	1805	1805	1806	1805	773
519	20241008	103100	1429340419	1805	1806	1806	1805	413
520	20241008	103000	1428594844	1805	1806	1806	1805	1440
521	20241008	102900	1425995130	1805	1805	1805	1804	4228
522	20241008	102800	1418363857	1806	1805	1806	1805	20125
523	20241008	102700	1382036811	1805	1805	1805	1805	4714
524	20241008	102600	1373528041	1806	1806	1806	1805	2259
525	20241008	102500	1369448400	1807	1806	1807	1805	1404
526	20241008	102400	1366912307	1806	1806	1806	1806	212
527	20241008	102300	1366529435	1807	1806	1807	1806	1819
528	20241008	102200	1363243921	1807	1806	1807	1806	739
529	20241008	102100	1361909277	1806	1806	1806	1806	116
530	20241008	102000	1361699781	1806	1806	1807	1806	21768
531	20241008	101900	1322375348	1806	1806	1807	1806	2417
532	20241008	101800	1318010245	1806	1807	1807	1806	2903
533	20241008	101700	1312764861	1807	1808	1808	1807	504
534	20241008	101600	1311854130	1808	1808	1808	1808	38
535	20241008	101500	1311785426	1808	1808	1809	1808	212
536	20241008	101400	1311402128	1808	1808	1808	1805	3852
537	20241008	101300	1304445509	1808	1806	1808	1806	653
538	20241008	101200	1303266189	1807	1807	1808	1806	2385
539	20241008	101100	1298957924	1807	1806	1807	1805	5009
540	20241008	101000	1289915198	1806	1806	1807	1806	10765
541	20241008	100900	1270471795	1807	1806	1808	1806	2995
542	20241008	100800	1265062080	1806	1808	1808	1806	17074
543	20241008	100700	1234213306	1808	1810	1810	1808	935
544	20241008	100600	1232522778	1810	1809	1810	1809	2579
545	20241008	100500	1227857357	1809	1811	1811	1809	1840
546	20241008	100400	1224527169	1810	1811	1811	1810	3759
547	20241008	100300	1217722176	1810	1812	1812	1810	10216
548	20241008	100200	1199222156	1813	1814	1814	1811	586
549	20241008	100100	1198159377	1814	1815	1815	1811	12204
550	20241008	100000	1176057915	1816	1810	1816	1810	2
551	20241008	095900	1176054289	1810	1816	1817	1810	4354
552	20241008	095800	1168168831	1818	1810	1818	1810	13871
553	20241008	095700	1143028735	1810	1813	1813	1807	32689
554	20241008	095600	1083887272	1813	1818	1818	1813	10647
555	20241008	095500	1064543978	1813	1815	1815	1813	3092
556	20241008	095400	1058933263	1815	1819	1819	1815	3393
557	20241008	095300	1052765723	1817	1819	1819	1817	2379
558	20241008	095200	1048441067	1819	1815	1819	1815	2848
559	20241008	095100	1043263993	1818	1818	1818	1817	3523
560	20241008	095000	1036859679	1813	1813	1813	1813	273
561	20241008	094900	1036364730	1818	1813	1818	1812	2614
562	20241008	094800	1031616414	1811	1814	1818	1811	4210
563	20241008	094700	1023970789	1814	1816	1816	1808	2527
564	20241008	094600	1019399689	1817	1820	1820	1807	26882
565	20241008	094500	970728056	1820	1818	1820	1818	3374
566	20241008	094400	964590970	1816	1820	1820	1816	7522
567	20241008	094300	950906836	1821	1821	1822	1821	4289
568	20241008	094200	943093884	1820	1820	1821	1820	1259
569	20241008	094100	940802105	1820	1818	1821	1818	3103
570	20241008	094000	935155939	1818	1815	1819	1815	14207
571	20241008	093900	909350223	1815	1816	1816	1815	1459
572	20241008	093800	906702007	1817	1819	1820	1817	2150
573	20241008	093700	902791755	1820	1818	1820	1818	1931
574	20241008	093600	899279295	1818	1821	1821	1818	579
575	20241008	093500	898225934	1809	1811	1821	1809	10106
576	20241008	093400	879898130	1811	1811	1811	1810	2527
577	20241008	093300	875324138	1810	1810	1811	1808	6027
578	20241008	093200	864419328	1809	1810	1814	1809	5109
579	20241008	093100	855173098	1810	1809	1810	1807	5583
580	20241008	093000	845081777	1809	1810	1810	1808	14881
581	20241008	092900	818163406	1810	1811	1814	1810	6431
582	20241008	092800	806520647	1810	1810	1816	1810	27995
583	20241008	092700	755844451	1811	1813	1817	1811	15222
584	20241008	092600	728274607	1813	1812	1817	1812	2337
585	20241008	092500	724039349	1812	1815	1815	1811	17067
586	20241008	092400	693110004	1815	1816	1817	1814	3752
587	20241008	092300	686298822	1817	1816	1817	1815	4807
588	20241008	092200	677571129	1816	1820	1820	1815	7552
589	20241008	092100	663848508	1820	1821	1822	1819	11267
590	20241008	092000	643339402	1821	1825	1826	1821	10961
591	20241008	091900	623356574	1825	1824	1825	1822	11388
592	20241008	091800	602597971	1822	1819	1823	1819	6284
593	20241008	091700	591145525	1820	1814	1820	1814	10603
594	20241008	091600	571866911	1814	1820	1820	1813	4537
595	20241008	091500	563632994	1820	1815	1821	1815	1869
596	20241008	091400	560240360	1815	1819	1823	1811	17597
597	20241008	091300	528300804	1819	1821	1824	1818	4045
598	20241008	091200	520935455	1820	1819	1820	1817	7750
599	20241008	091100	506831741	1819	1814	1820	1812	12757
600	20241008	091000	483663036	1814	1813	1814	1812	8630
601	20241008	090900	468020826	1811	1811	1813	1810	18853
602	20241008	090800	433877865	1812	1815	1815	1812	18471
603	20241008	090700	400380994	1815	1818	1820	1815	26730
604	20241008	090600	351821759	1818	1822	1822	1818	60779
605	20241008	090500	241192523	1822	1824	1824	1821	15628
606	20241008	090400	212710429	1825	1822	1830	1822	5774
607	20241008	090300	202172300	1822	1830	1836	1821	27614
608	20241008	090200	151772544	1827	1827	1833	1826	19308
609	20241008	090100	116507723	1826	1830	1831	1824	15806
610	20241008	090000	87622065	1830	1827	1840	1820	46859