KissMeData/036000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191900	1969101149	1914	1914	1914	1914	18013
3	20241024	191800	1969101149	1914	1914	1914	1914	0
4	20241024	191700	1969101149	1914	1914	1914	1914	0
5	20241024	191600	1969101149	1914	1914	1914	1914	0
6	20241024	191500	1969101149	1914	1914	1914	1914	0
7	20241024	191400	1969101149	1914	1914	1914	1914	0
8	20241024	191300	1969101149	1914	1914	1914	1914	0
9	20241024	191200	1969101149	1914	1914	1914	1914	0
10	20241024	191100	1969101149	1914	1914	1914	1914	0
11	20241024	191000	1969101149	1914	1914	1914	1914	0
12	20241024	190900	1969101149	1914	1914	1914	1914	0
13	20241024	190800	1969101149	1914	1914	1914	1914	0
14	20241024	190700	1969101149	1914	1914	1914	1914	0
15	20241024	190600	1969101149	1914	1914	1914	1914	0
16	20241024	190500	1969101149	1914	1914	1914	1914	0
17	20241024	190400	1969101149	1914	1914	1914	1914	0
18	20241024	190300	1969101149	1914	1914	1914	1914	0
19	20241024	190200	1969101149	1914	1914	1914	1914	0
20	20241024	190100	1969101149	1914	1914	1914	1914	0
21	20241024	190000	1969101149	1914	1914	1914	1914	0
22	20241024	185900	1969101149	1914	1914	1914	1914	0
23	20241024	185800	1969101149	1914	1914	1914	1914	0
24	20241024	185700	1969101149	1914	1914	1914	1914	0
25	20241024	185600	1969101149	1914	1914	1914	1914	0
26	20241024	185500	1969101149	1914	1914	1914	1914	0
27	20241024	185400	1969101149	1914	1914	1914	1914	0
28	20241024	185300	1969101149	1914	1914	1914	1914	0
29	20241024	185200	1969101149	1914	1914	1914	1914	0
30	20241024	185100	1969101149	1914	1914	1914	1914	0
31	20241024	185000	1969101149	1914	1914	1914	1914	0
32	20241024	184900	1969101149	1914	1914	1914	1914	18013
33	20241024	184800	1969101149	1914	1914	1914	1914	0
34	20241024	184700	1969101149	1914	1914	1914	1914	0
35	20241024	184600	1969101149	1914	1914	1914	1914	0
36	20241024	184500	1969101149	1914	1914	1914	1914	0
37	20241024	184400	1969101149	1914	1914	1914	1914	0
38	20241024	184300	1969101149	1914	1914	1914	1914	0
39	20241024	184200	1969101149	1914	1914	1914	1914	0
40	20241024	184100	1969101149	1914	1914	1914	1914	0
41	20241024	184000	1969101149	1914	1914	1914	1914	0
42	20241024	183900	1969101149	1914	1914	1914	1914	0
43	20241024	183800	1969101149	1914	1914	1914	1914	0
44	20241024	183700	1969101149	1914	1914	1914	1914	0
45	20241024	183600	1969101149	1914	1914	1914	1914	0
46	20241024	183500	1969101149	1914	1914	1914	1914	0
47	20241024	183400	1969101149	1914	1914	1914	1914	0
48	20241024	183300	1969101149	1914	1914	1914	1914	0
49	20241024	183200	1969101149	1914	1914	1914	1914	0
50	20241024	183100	1969101149	1914	1914	1914	1914	0
51	20241024	183000	1969101149	1914	1914	1914	1914	0
52	20241024	182900	1969101149	1914	1914	1914	1914	0
53	20241024	182800	1969101149	1914	1914	1914	1914	0
54	20241024	182700	1969101149	1914	1914	1914	1914	0
55	20241024	182600	1969101149	1914	1914	1914	1914	0
56	20241024	182500	1969101149	1914	1914	1914	1914	0
57	20241024	182400	1969101149	1914	1914	1914	1914	0
58	20241024	182300	1969101149	1914	1914	1914	1914	0
59	20241024	182200	1969101149	1914	1914	1914	1914	0
60	20241024	182100	1969101149	1914	1914	1914	1914	0
61	20241024	182000	1969101149	1914	1914	1914	1914	0
62	20241024	181900	1969101149	1914	1914	1914	1914	18013
63	20241024	181800	1969101149	1914	1914	1914	1914	0
64	20241024	181700	1969101149	1914	1914	1914	1914	0
65	20241024	181600	1969101149	1914	1914	1914	1914	0
66	20241024	181500	1969101149	1914	1914	1914	1914	0
67	20241024	181400	1969101149	1914	1914	1914	1914	0
68	20241024	181300	1969101149	1914	1914	1914	1914	0
69	20241024	181200	1969101149	1914	1914	1914	1914	0
70	20241024	181100	1969101149	1914	1914	1914	1914	0
71	20241024	181000	1969101149	1914	1914	1914	1914	0
72	20241024	180900	1969101149	1914	1914	1914	1914	0
73	20241024	180800	1969101149	1914	1914	1914	1914	0
74	20241024	180700	1969101149	1914	1914	1914	1914	0
75	20241024	180600	1969101149	1914	1914	1914	1914	0
76	20241024	180500	1969101149	1914	1914	1914	1914	0
77	20241024	180400	1969101149	1914	1914	1914	1914	0
78	20241024	180300	1969101149	1914	1914	1914	1914	0
79	20241024	180200	1969101149	1914	1914	1914	1914	0
80	20241024	180100	1969101149	1914	1914	1914	1914	0
81	20241024	180000	1969101149	1914	1914	1914	1914	0
82	20241024	175900	1969101149	1914	1914	1914	1914	0
83	20241024	175800	1969101149	1914	1914	1914	1914	0
84	20241024	175700	1969101149	1914	1914	1914	1914	0
85	20241024	175600	1969101149	1914	1914	1914	1914	0
86	20241024	175500	1969101149	1914	1914	1914	1914	0
87	20241024	175400	1969101149	1914	1914	1914	1914	0
88	20241024	175300	1969101149	1914	1914	1914	1914	0
89	20241024	175200	1969101149	1914	1914	1914	1914	0
90	20241024	175100	1969101149	1914	1914	1914	1914	0
91	20241024	175000	1969101149	1914	1914	1914	1914	0
92	20241024	174900	1969101149	1914	1914	1914	1914	18013
93	20241024	174800	1969101149	1914	1914	1914	1914	0
94	20241024	174700	1969101149	1914	1914	1914	1914	0
95	20241024	174600	1969101149	1914	1914	1914	1914	0
96	20241024	174500	1969101149	1914	1914	1914	1914	0
97	20241024	174400	1969101149	1914	1914	1914	1914	0
98	20241024	174300	1969101149	1914	1914	1914	1914	0
99	20241024	174200	1969101149	1914	1914	1914	1914	0
100	20241024	174100	1969101149	1914	1914	1914	1914	0
101	20241024	174000	1969101149	1914	1914	1914	1914	0
102	20241024	173900	1969101149	1914	1914	1914	1914	0
103	20241024	173800	1969101149	1914	1914	1914	1914	0
104	20241024	173700	1969101149	1914	1914	1914	1914	0
105	20241024	173600	1969101149	1914	1914	1914	1914	0
106	20241024	173500	1969101149	1914	1914	1914	1914	0
107	20241024	173400	1969101149	1914	1914	1914	1914	0
108	20241024	173300	1969101149	1914	1914	1914	1914	0
109	20241024	173200	1969101149	1914	1914	1914	1914	0
110	20241024	173100	1969101149	1914	1914	1914	1914	0
111	20241024	173000	1969101149	1914	1914	1914	1914	0
112	20241024	172900	1969101149	1914	1914	1914	1914	0
113	20241024	172800	1969101149	1914	1914	1914	1914	0
114	20241024	172700	1969101149	1914	1914	1914	1914	0
115	20241024	172600	1969101149	1914	1914	1914	1914	0
116	20241024	172500	1969101149	1914	1914	1914	1914	0
117	20241024	172400	1969101149	1914	1914	1914	1914	0
118	20241024	172300	1969101149	1914	1914	1914	1914	0
119	20241024	172200	1969101149	1914	1914	1914	1914	0
120	20241024	172100	1969101149	1914	1914	1914	1914	0
121	20241024	172000	1969101149	1914	1914	1914	1914	0
122	20241024	171900	1969101149	1914	1914	1914	1914	18013
123	20241024	171800	1969101149	1914	1914	1914	1914	0
124	20241024	171700	1969101149	1914	1914	1914	1914	0
125	20241024	171600	1969101149	1914	1914	1914	1914	0
126	20241024	171500	1969101149	1914	1914	1914	1914	0
127	20241024	171400	1969101149	1914	1914	1914	1914	0
128	20241024	171300	1969101149	1914	1914	1914	1914	0
129	20241024	171200	1969101149	1914	1914	1914	1914	0
130	20241024	171100	1969101149	1914	1914	1914	1914	0
131	20241024	171000	1969101149	1914	1914	1914	1914	0
132	20241024	170900	1969101149	1914	1914	1914	1914	0
133	20241024	170800	1969101149	1914	1914	1914	1914	0
134	20241024	170700	1969101149	1914	1914	1914	1914	0
135	20241024	170600	1969101149	1914	1914	1914	1914	0
136	20241024	170500	1969101149	1914	1914	1914	1914	0
137	20241024	170400	1969101149	1914	1914	1914	1914	0
138	20241024	170300	1969101149	1914	1914	1914	1914	0
139	20241024	170200	1969101149	1914	1914	1914	1914	0
140	20241024	170100	1969101149	1914	1914	1914	1914	0
141	20241024	170000	1969101149	1914	1914	1914	1914	0
142	20241024	165900	1969101149	1914	1914	1914	1914	0
143	20241024	165800	1969101149	1914	1914	1914	1914	0
144	20241024	165700	1969101149	1914	1914	1914	1914	0
145	20241024	165600	1969101149	1914	1914	1914	1914	0
146	20241024	165500	1969101149	1914	1914	1914	1914	0
147	20241024	165400	1969101149	1914	1914	1914	1914	0
148	20241024	165300	1969101149	1914	1914	1914	1914	0
149	20241024	165200	1969101149	1914	1914	1914	1914	0
150	20241024	165100	1969101149	1914	1914	1914	1914	0
151	20241024	165000	1969101149	1914	1914	1914	1914	0
152	20241024	164900	1969101149	1914	1914	1914	1914	18013
153	20241024	164800	1969101149	1914	1914	1914	1914	0
154	20241024	164700	1969101149	1914	1914	1914	1914	0
155	20241024	164600	1969101149	1914	1914	1914	1914	0
156	20241024	164500	1969101149	1914	1914	1914	1914	0
157	20241024	164400	1969101149	1914	1914	1914	1914	0
158	20241024	164300	1969101149	1914	1914	1914	1914	0
159	20241024	164200	1969101149	1914	1914	1914	1914	0
160	20241024	164100	1969101149	1914	1914	1914	1914	0
161	20241024	164000	1969101149	1914	1914	1914	1914	0
162	20241024	163900	1969101149	1914	1914	1914	1914	0
163	20241024	163800	1969101149	1914	1914	1914	1914	0
164	20241024	163700	1969101149	1914	1914	1914	1914	0
165	20241024	163600	1969101149	1914	1914	1914	1914	0
166	20241024	163500	1969101149	1914	1914	1914	1914	0
167	20241024	163400	1969101149	1914	1914	1914	1914	0
168	20241024	163300	1969101149	1914	1914	1914	1914	0
169	20241024	163200	1969101149	1914	1914	1914	1914	0
170	20241024	163100	1969101149	1914	1914	1914	1914	0
171	20241024	163000	1969101149	1914	1914	1914	1914	0
172	20241024	162900	1969101149	1914	1914	1914	1914	0
173	20241024	162800	1969101149	1914	1914	1914	1914	0
174	20241024	162700	1969101149	1914	1914	1914	1914	0
175	20241024	162600	1969101149	1914	1914	1914	1914	0
176	20241024	162500	1969101149	1914	1914	1914	1914	0
177	20241024	162400	1969101149	1914	1914	1914	1914	0
178	20241024	162300	1969101149	1914	1914	1914	1914	0
179	20241024	162200	1969101149	1914	1914	1914	1914	0
180	20241024	162100	1969101149	1914	1914	1914	1914	0
181	20241024	162000	1969101149	1914	1914	1914	1914	0
182	20241024	161900	1969101149	1914	1914	1914	1914	18013
183	20241024	161800	1969101149	1914	1914	1914	1914	0
184	20241024	161700	1969101149	1914	1914	1914	1914	0
185	20241024	161600	1969101149	1914	1914	1914	1914	0
186	20241024	161500	1969101149	1914	1914	1914	1914	0
187	20241024	161400	1969101149	1914	1914	1914	1914	0
188	20241024	161300	1969101149	1914	1914	1914	1914	0
189	20241024	161200	1969101149	1914	1914	1914	1914	0
190	20241024	161100	1969101149	1914	1914	1914	1914	0
191	20241024	161000	1969101149	1914	1914	1914	1914	0
192	20241024	160900	1969101149	1914	1914	1914	1914	0
193	20241024	160800	1969101149	1914	1914	1914	1914	0
194	20241024	160700	1969101149	1914	1914	1914	1914	0
195	20241024	160600	1969101149	1914	1914	1914	1914	0
196	20241024	160500	1969101149	1914	1914	1914	1914	0
197	20241024	160400	1969101149	1914	1914	1914	1914	0
198	20241024	160300	1969101149	1914	1914	1914	1914	0
199	20241024	160200	1969101149	1914	1914	1914	1914	0
200	20241024	160100	1969101149	1914	1914	1914	1914	0
201	20241024	160000	1969101149	1914	1914	1914	1914	0
202	20241024	155900	1969101149	1914	1914	1914	1914	0
203	20241024	155800	1969101149	1914	1914	1914	1914	0
204	20241024	155700	1969101149	1914	1914	1914	1914	0
205	20241024	155600	1969101149	1914	1914	1914	1914	0
206	20241024	155500	1969101149	1914	1914	1914	1914	0
207	20241024	155400	1969101149	1914	1914	1914	1914	0
208	20241024	155300	1969101149	1914	1914	1914	1914	0
209	20241024	155200	1969101149	1914	1914	1914	1914	0
210	20241024	155100	1969101149	1914	1914	1914	1914	0
211	20241024	155000	1969101149	1914	1914	1914	1914	0
212	20241024	154900	1969101149	1914	1914	1914	1914	18013
213	20241024	154800	1969101149	1914	1914	1914	1914	0
214	20241024	154700	1969101149	1914	1914	1914	1914	0
215	20241024	154600	1969101149	1914	1914	1914	1914	0
216	20241024	154500	1969101149	1914	1914	1914	1914	0
217	20241024	154400	1969101149	1914	1914	1914	1914	0
218	20241024	154300	1969101149	1914	1914	1914	1914	0
219	20241024	154200	1969101149	1914	1914	1914	1914	0
220	20241024	154100	1969101149	1914	1914	1914	1914	0
221	20241024	154000	1969101149	1914	1914	1914	1914	0
222	20241024	153900	1969101149	1914	1914	1914	1914	0
223	20241024	153800	1969101149	1914	1914	1914	1914	0
224	20241024	153700	1969101149	1914	1914	1914	1914	0
225	20241024	153600	1969101149	1914	1914	1914	1914	0
226	20241024	153500	1969101149	1914	1914	1914	1914	0
227	20241024	153400	1969101149	1914	1914	1914	1914	0
228	20241024	153300	1969101149	1914	1914	1914	1914	0
229	20241024	153200	1969101149	1914	1914	1914	1914	0
230	20241024	153100	1969101149	1914	1914	1914	1914	0
231	20241024	153000	1969101149	1914	1914	1914	1914	18013
232	20241024	152900	1934624267	1905	1905	1905	1905	0
233	20241024	152800	1934624267	1905	1905	1905	1905	0
234	20241024	152700	1934624267	1905	1905	1905	1905	0
235	20241024	152600	1934624267	1905	1905	1905	1905	0
236	20241024	152500	1934624267	1905	1905	1905	1905	0
237	20241024	152400	1934624267	1905	1905	1905	1905	0
238	20241024	152300	1934624267	1905	1905	1905	1905	0
239	20241024	152200	1934624267	1905	1905	1905	1905	0
240	20241024	152100	1934624267	1905	1905	1905	1905	0
241	20241024	152000	1934624267	1905	1905	1905	1905	0
242	20241024	151900	1934624267	1905	1912	1915	1905	2592
243	20241024	151800	1929665280	1904	1913	1913	1904	42
244	20241024	151700	1929585150	1913	1903	1913	1903	440
245	20241024	151600	1928747820	1913	1914	1914	1903	354
246	20241024	151500	1928073494	1915	1909	1915	1901	10812
247	20241024	151400	1907499251	1902	1910	1910	1902	268
248	20241024	151300	1906989387	1901	1901	1901	1901	0
249	20241024	151200	1906989387	1901	1902	1912	1901	2371
250	20241024	151100	1902479237	1902	1912	1912	1902	236
251	20241024	151000	1902030155	1902	1902	1903	1901	386
252	20241024	150900	1901296130	1902	1910	1910	1902	3510
253	20241024	150800	1894608793	1910	1913	1913	1910	225
254	20241024	150700	1894178437	1910	1910	1912	1910	3105
255	20241024	150600	1888245808	1905	1913	1913	1905	1088
256	20241024	150500	1886169350	1910	1914	1918	1910	6670
257	20241024	150400	1873409692	1914	1918	1918	1914	1409
258	20241024	150300	1870711885	1918	1918	1918	1918	1003
259	20241024	150200	1868788131	1919	1920	1920	1919	1318
260	20241024	150100	1866258423	1920	1914	1920	1914	4183
261	20241024	150000	1858245091	1914	1925	1925	1913	11727
262	20241024	145900	1835772944	1925	1920	1928	1920	1804
263	20241024	145800	1832299119	1920	1921	1929	1920	5001
264	20241024	145700	1822679213	1921	1920	1922	1915	2354
265	20241024	145600	1818162231	1920	1921	1922	1920	2442
266	20241024	145500	1813472134	1920	1920	1920	1919	5572
267	20241024	145400	1802773994	1914	1910	1924	1910	6580
268	20241024	145300	1790154830	1910	1906	1910	1906	2744
269	20241024	145200	1784917520	1906	1908	1908	1906	150
270	20241024	145100	1784631324	1906	1909	1910	1906	1134
271	20241024	145000	1782469322	1909	1908	1909	1908	1125
272	20241024	144900	1780322817	1911	1907	1912	1906	3473
273	20241024	144800	1773690675	1907	1903	1907	1903	3713
274	20241024	144700	1766619300	1903	1898	1903	1898	455
275	20241024	144600	1765753935	1903	1897	1903	1897	6411
276	20241024	144500	1753589953	1897	1897	1897	1897	140
277	20241024	144400	1753324373	1897	1897	1897	1897	7208
278	20241024	144300	1739650797	1897	1898	1898	1897	1485
279	20241024	144200	1736833369	1904	1904	1904	1898	406
280	20241024	144100	1736060945	1904	1904	1904	1904	0
281	20241024	144000	1736060945	1904	1899	1904	1899	175
282	20241024	143900	1735728615	1899	1903	1903	1899	3
283	20241024	143800	1735722914	1903	1900	1903	1900	1257
284	20241024	143700	1733331240	1897	1898	1900	1889	2091
285	20241024	143600	1729364321	1897	1889	1897	1888	7740
286	20241024	143500	1714727297	1895	1888	1895	1887	2985
287	20241024	143400	1709093575	1890	1890	1890	1890	1000
288	20241024	143300	1707203575	1887	1888	1888	1887	243
289	20241024	143200	1706744920	1889	1900	1904	1889	2253
290	20241024	143100	1702485878	1904	1904	1904	1904	53
291	20241024	143000	1702384966	1907	1902	1908	1887	1363
292	20241024	142900	1699802569	1902	1888	1904	1888	5668
293	20241024	142800	1689063237	1888	1898	1898	1887	3023
294	20241024	142700	1683348519	1898	1898	1900	1898	7130
295	20241024	142600	1669805523	1898	1897	1898	1897	2764
296	20241024	142500	1664559650	1897	1887	1897	1887	22
297	20241024	142400	1664518126	1887	1890	1891	1887	464
298	20241024	142300	1663642423	1891	1891	1891	1891	4
299	20241024	142200	1663634859	1889	1899	1899	1888	533
300	20241024	142100	1662622724	1888	1900	1903	1887	1567
301	20241024	142000	1659649514	1889	1895	1898	1889	690
302	20241024	141900	1658341438	1884	1884	1884	1884	0
303	20241024	141800	1658341438	1884	1885	1885	1884	920
304	20241024	141700	1656608107	1884	1884	1884	1884	5
305	20241024	141600	1656598687	1882	1893	1895	1882	1201
306	20241024	141500	1654325645	1893	1893	1893	1893	500
307	20241024	141400	1653379145	1890	1890	1890	1890	500
308	20241024	141300	1652434145	1890	1890	1890	1890	508
309	20241024	141200	1651474025	1890	1889	1890	1889	540
310	20241024	141100	1650453473	1889	1883	1889	1882	1447
311	20241024	141000	1647725641	1883	1883	1883	1883	101
312	20241024	140900	1647535458	1893	1890	1893	1890	397
313	20241024	140800	1646784300	1887	1890	1890	1887	637
314	20241024	140700	1645582104	1890	1888	1890	1888	120
315	20241024	140600	1645355344	1893	1893	1893	1893	0
316	20241024	140500	1645355344	1893	1887	1893	1887	205
317	20241024	140400	1644967309	1887	1887	1887	1887	413
318	20241024	140300	1644187978	1887	1892	1892	1887	1406
319	20241024	140200	1641532811	1889	1890	1890	1889	12
320	20241024	140100	1641510142	1881	1890	1890	1881	4273
321	20241024	140000	1633463750	1894	1894	1894	1894	373
322	20241024	135900	1632757288	1894	1894	1894	1892	635
323	20241024	135800	1631555732	1894	1894	1894	1894	0
324	20241024	135700	1631555732	1894	1892	1894	1892	201
325	20241024	135600	1631175438	1894	1894	1894	1894	1
326	20241024	135500	1631173544	1892	1894	1894	1892	1223
327	20241024	135400	1628858970	1892	1892	1892	1892	100
328	20241024	135300	1628669770	1892	1893	1893	1892	113
329	20241024	135200	1628455973	1892	1894	1894	1892	389
330	20241024	135100	1627719983	1895	1889	1895	1889	266
331	20241024	135000	1627216843	1884	1884	1884	1884	0
332	20241024	134900	1627216843	1884	1885	1885	1884	2000
333	20241024	134800	1623448134	1885	1887	1887	1885	3000
334	20241024	134700	1617792434	1885	1887	1887	1885	5782
335	20241024	134600	1606891780	1886	1886	1886	1885	359
336	20241024	134500	1606214789	1885	1882	1886	1881	988
337	20241024	134400	1604353539	1889	1882	1889	1881	916
338	20241024	134300	1602626242	1880	1898	1898	1880	9617
339	20241024	134200	1584458259	1898	1902	1911	1898	6387
340	20241024	134100	1572323987	1903	1912	1912	1903	4566
341	20241024	134000	1563619753	1918	1919	1919	1918	9
342	20241024	133900	1563602483	1919	1919	1919	1911	492
343	20241024	133800	1562662136	1915	1921	1925	1915	1599
344	20241024	133700	1559591043	1920	1918	1920	1918	2513
345	20241024	133600	1554768924	1919	1910	1919	1909	760
346	20241024	133500	1553317317	1920	1906	1920	1906	1513
347	20241024	133400	1550431088	1906	1920	1920	1906	754
348	20241024	133300	1548988855	1920	1910	1920	1910	2973
349	20241024	133200	1543283528	1910	1910	1910	1906	1008
350	20241024	133100	1541361335	1910	1908	1913	1908	6
351	20241024	133000	1541349874	1908	1908	1908	1908	7
352	20241024	132900	1541336518	1907	1914	1914	1907	2059
353	20241024	132800	1537399269	1914	1920	1922	1914	2016
354	20241024	132700	1533528601	1920	1920	1924	1914	1803
355	20241024	132600	1530066420	1915	1919	1920	1914	6035
356	20241024	132500	1518498213	1914	1921	1921	1907	2967
357	20241024	132400	1512815727	1921	1911	1924	1906	11456
358	20241024	132300	1490852060	1907	1913	1913	1906	421
359	20241024	132200	1490049473	1913	1901	1913	1901	4526
360	20241024	132100	1481416070	1901	1906	1906	1900	5436
361	20241024	132000	1471084506	1906	1902	1913	1902	3174
362	20241024	131900	1465024732	1901	1907	1907	1901	2721
363	20241024	131800	1459846052	1907	1910	1914	1907	1900
364	20241024	131700	1456215460	1910	1907	1911	1904	3828
365	20241024	131600	1448913319	1907	1900	1907	1900	7841
366	20241024	131500	1433998582	1900	1884	1900	1884	4688
367	20241024	131400	1425126687	1887	1872	1887	1872	2510
368	20241024	131300	1420396857	1883	1872	1883	1872	8846
369	20241024	131200	1403816007	1867	1872	1872	1867	866
370	20241024	131100	1402196505	1872	1872	1872	1872	0
371	20241024	131000	1402196505	1872	1872	1872	1872	129
372	20241024	130900	1401955017	1872	1872	1872	1872	399
373	20241024	130800	1401208089	1872	1872	1872	1872	11
374	20241024	130700	1401187497	1868	1868	1868	1868	0
375	20241024	130600	1401187497	1868	1868	1868	1868	0
376	20241024	130500	1401187497	1868	1872	1872	1868	700
377	20241024	130400	1399879893	1868	1872	1872	1868	1006
378	20241024	130300	1397997061	1868	1870	1873	1868	1656
379	20241024	130200	1394902995	1870	1870	1870	1870	562
380	20241024	130100	1393852055	1874	1868	1874	1868	145
381	20241024	130000	1393580331	1869	1869	1869	1869	2
382	20241024	125900	1393576593	1869	1870	1870	1868	2270
383	20241024	125800	1389333686	1872	1872	1872	1872	0
384	20241024	125700	1389333686	1872	1868	1872	1865	512
385	20241024	125600	1388378779	1864	1874	1874	1864	1320
386	20241024	125500	1385916964	1874	1874	1874	1874	1
387	20241024	125400	1385915090	1874	1874	1874	1874	0
388	20241024	125300	1385915090	1874	1874	1874	1874	1
389	20241024	125200	1385913216	1867	1873	1873	1867	524
390	20241024	125100	1384934546	1874	1874	1874	1874	1
391	20241024	125000	1384932672	1874	1864	1874	1864	295
392	20241024	124900	1384382757	1864	1864	1864	1864	287
393	20241024	124800	1383847789	1864	1864	1874	1864	4
394	20241024	124700	1383840313	1875	1875	1875	1875	1
395	20241024	124600	1383838438	1862	1865	1877	1862	1047
396	20241024	124500	1381888475	1863	1880	1880	1863	1300
397	20241024	124400	1379462678	1865	1880	1880	1865	3302
398	20241024	124300	1373295359	1875	1875	1875	1875	13
399	20241024	124200	1373270984	1866	1873	1877	1866	7434
400	20241024	124100	1359379677	1872	1871	1877	1870	2004
401	20241024	124000	1355631599	1877	1872	1877	1870	5011
402	20241024	123900	1346254506	1878	1874	1878	1872	3272
403	20241024	123800	1340125602	1875	1876	1879	1874	19283
404	20241024	123700	1303966457	1876	1882	1882	1876	3210
405	20241024	123600	1297940968	1882	1883	1883	1882	102
406	20241024	123500	1297749003	1884	1884	1884	1884	8
407	20241024	123400	1297733931	1878	1878	1878	1878	193
408	20241024	123300	1297371477	1878	1882	1884	1878	2008
409	20241024	123200	1293593249	1884	1877	1884	1877	502
410	20241024	123100	1292650974	1877	1878	1885	1877	1302
411	20241024	123000	1290206451	1889	1889	1889	1879	1109
412	20241024	122900	1288122600	1879	1880	1880	1879	272
413	20241024	122800	1287611482	1889	1880	1889	1880	184
414	20241024	122700	1287265553	1889	1889	1889	1889	8
415	20241024	122600	1287250441	1890	1881	1890	1879	2251
416	20241024	122500	1283017306	1882	1882	1882	1882	903
417	20241024	122400	1281317860	1891	1889	1891	1889	759
418	20241024	122300	1279882743	1891	1881	1891	1881	99
419	20241024	122200	1279696514	1881	1882	1891	1881	623
420	20241024	122100	1278524141	1891	1889	1891	1881	11864
421	20241024	122000	1256179614	1889	1889	1889	1889	20
422	20241024	121900	1256141834	1891	1890	1891	1890	832
423	20241024	121800	1254569167	1890	1890	1890	1890	773
424	20241024	121700	1253108197	1890	1893	1893	1890	12486
425	20241024	121600	1229497124	1900	1893	1900	1892	2619
426	20241024	121500	1224541515	1893	1893	1893	1893	0
427	20241024	121400	1224541515	1893	1906	1906	1893	1712
428	20241024	121300	1221299059	1906	1906	1906	1906	5
429	20241024	121200	1221289529	1908	1908	1908	1908	6
430	20241024	121100	1221278081	1908	1904	1908	1904	674
431	20241024	121000	1219993845	1893	1900	1908	1893	2474
432	20241024	120900	1215284698	1891	1891	1891	1891	0
433	20241024	120800	1215284698	1891	1900	1900	1891	2003
434	20241024	120700	1211496849	1900	1900	1900	1900	9
435	20241024	120600	1211479749	1891	1893	1893	1891	4223
436	20241024	120500	1203491841	1892	1892	1892	1892	102
437	20241024	120400	1203298857	1892	1892	1892	1892	100
438	20241024	120300	1203109657	1891	1891	1891	1891	26
439	20241024	120200	1203060491	1891	1891	1891	1890	1069
440	20241024	120100	1201039183	1890	1904	1904	1890	9718
441	20241024	120000	1182653818	1904	1910	1910	1894	1125
442	20241024	115900	1180519597	1910	1896	1910	1896	313
443	20241024	115800	1179924777	1896	1895	1896	1895	1174
444	20241024	115700	1177699002	1908	1895	1908	1895	2859
445	20241024	115600	1172257064	1895	1895	1895	1895	795
446	20241024	115500	1170750539	1895	1905	1905	1895	3383
447	20241024	115400	1164332452	1897	1896	1905	1896	763
448	20241024	115300	1162880077	1905	1905	1905	1904	224
449	20241024	115200	1162453407	1905	1900	1908	1890	14339
450	20241024	115100	1135318031	1900	1907	1908	1899	9335
451	20241024	115000	1117557797	1908	1913	1913	1908	4635
452	20241024	114900	1108697597	1919	1913	1919	1913	182
453	20241024	114800	1108349323	1920	1917	1923	1913	6546
454	20241024	114700	1095784504	1917	1908	1918	1908	1408
455	20241024	114600	1093085093	1918	1908	1919	1908	1663
456	20241024	114500	1089906259	1908	1913	1919	1907	7684
457	20241024	114400	1075233533	1919	1920	1927	1911	6004
458	20241024	114300	1063720874	1920	1915	1935	1915	11715
459	20241024	114200	1041247627	1915	1955	1966	1915	40439
460	20241024	114100	962310865	1955	1930	1970	1923	32476
461	20241024	114000	899168560	1932	1921	1950	1907	84692
462	20241024	113900	735396146	1920	1884	1920	1879	12314
463	20241024	113800	712052536	1884	1877	1884	1870	4014
464	20241024	113700	704509321	1870	1866	1871	1866	13036
465	20241024	113600	680149978	1865	1868	1868	1863	5
466	20241024	113500	680140650	1867	1865	1867	1865	3
467	20241024	113400	680135052	1869	1860	1869	1860	5042
468	20241024	113300	670749342	1860	1861	1861	1860	50
469	20241024	113200	670656319	1861	1860	1861	1860	4576
470	20241024	113100	662140882	1860	1861	1861	1857	849
471	20241024	113000	660562423	1861	1861	1861	1861	1043
472	20241024	112900	658621400	1860	1863	1863	1860	2201
473	20241024	112800	654527332	1869	1869	1869	1869	14
474	20241024	112700	654501166	1869	1863	1869	1863	517
475	20241024	112600	653534923	1858	1858	1858	1858	1
476	20241024	112500	653533065	1858	1858	1858	1858	95
477	20241024	112400	653356555	1858	1856	1858	1856	1562
478	20241024	112300	650455946	1856	1857	1857	1856	464
479	20241024	112200	649594312	1858	1860	1860	1858	113
480	20241024	112100	649384355	1860	1862	1862	1858	11268
481	20241024	112000	628426583	1862	1862	1862	1862	490
482	20241024	111900	627514203	1862	1865	1865	1861	1997
483	20241024	111800	623797781	1862	1864	1864	1862	4735
484	20241024	111700	614979381	1865	1866	1866	1865	418
485	20241024	111600	614199654	1866	1869	1869	1866	201
486	20241024	111500	613824485	1869	1871	1871	1869	413
487	20241024	111400	613051764	1865	1865	1865	1865	0
488	20241024	111300	613051764	1865	1865	1865	1865	1
489	20241024	111200	613049899	1865	1865	1866	1865	306
490	20241024	111100	612479208	1869	1869	1869	1869	0
491	20241024	111000	612479208	1869	1866	1869	1863	311
492	20241024	110900	611898003	1863	1863	1863	1863	0
493	20241024	110800	611898003	1863	1864	1864	1863	1006
494	20241024	110700	610023403	1864	1869	1869	1864	105
495	20241024	110600	609827613	1877	1863	1877	1862	6876
496	20241024	110500	597022955	1862	1862	1862	1862	0
497	20241024	110400	597022955	1862	1876	1877	1862	477
498	20241024	110300	596134256	1862	1867	1868	1862	2854
499	20241024	110200	590817446	1881	1875	1881	1875	155
500	20241024	110100	590526505	1865	1875	1875	1865	1813
501	20241024	110000	587130650	1874	1875	1875	1874	10
502	20241024	105900	587111909	1875	1875	1875	1874	587
503	20241024	105800	586011289	1875	1868	1877	1865	2944
504	20241024	105700	580506113	1868	1864	1868	1864	1716
505	20241024	105600	577306364	1864	1869	1869	1864	3696
506	20241024	105500	570412557	1867	1869	1869	1867	3213
507	20241024	105400	564411452	1870	1870	1870	1870	256
508	20241024	105300	563932732	1870	1869	1870	1869	1728
509	20241024	105200	560702750	1870	1870	1870	1870	2948
510	20241024	105100	555189990	1870	1870	1870	1869	230
511	20241024	105000	554759920	1867	1877	1877	1867	6767
512	20241024	104900	542102928	1877	1877	1877	1877	758
513	20241024	104800	540680162	1877	1877	1877	1877	422
514	20241024	104700	539888068	1877	1880	1880	1875	2100
515	20241024	104600	535948393	1880	1880	1880	1880	26
516	20241024	104500	535899513	1876	1876	1880	1876	2247
517	20241024	104400	531682212	1876	1880	1880	1876	506
518	20241024	104300	530730956	1875	1873	1880	1873	319
519	20241024	104200	530131839	1873	1874	1874	1871	171
520	20241024	104100	529811875	1871	1871	1875	1871	723
521	20241024	104000	528457142	1871	1875	1875	1871	460
522	20241024	103900	527596082	1869	1879	1879	1869	16133
523	20241024	103800	497371020	1880	1887	1887	1880	5512
524	20241024	103700	486999308	1887	1886	1887	1886	294
525	20241024	103600	486444820	1888	1888	1888	1888	11
526	20241024	103500	486424052	1886	1887	1887	1886	100
527	20241024	103400	486235432	1886	1886	1886	1886	350
528	20241024	103300	485575332	1886	1889	1889	1886	2646
529	20241024	103200	480582706	1898	1888	1898	1887	1600
530	20241024	103100	477552334	1898	1889	1898	1887	801
531	20241024	103000	476040192	1889	1889	1889	1889	50
532	20241024	102900	475945742	1890	1890	1890	1890	717
533	20241024	102800	474590612	1893	1893	1893	1893	0
534	20241024	102700	474590612	1893	1893	1893	1893	0
535	20241024	102600	474590612	1893	1893	1893	1893	604
536	20241024	102500	473447240	1893	1891	1893	1891	602
537	20241024	102400	472308130	1893	1891	1893	1891	257
538	20241024	102300	471821737	1899	1899	1899	1899	0
539	20241024	102200	471821737	1899	1891	1899	1891	366
540	20241024	102100	471127791	1891	1891	1891	1891	2373
541	20241024	102000	466640448	1890	1891	1891	1890	77
542	20241024	101900	466494854	1891	1891	1891	1891	136
543	20241024	101800	466237678	1889	1896	1896	1889	287
544	20241024	101700	465694920	1897	1896	1897	1896	28
545	20241024	101600	465641819	1889	1896	1896	1889	414
546	20241024	101500	464858059	1896	1899	1899	1896	2521
547	20241024	101400	460071159	1901	1901	1901	1901	0
548	20241024	101300	460071159	1901	1903	1903	1901	983
549	20241024	101200	458202474	1899	1900	1905	1899	394
550	20241024	101100	457452944	1900	1900	1900	1900	20
551	20241024	101000	457414944	1899	1900	1900	1899	3838
552	20241024	100900	450126346	1899	1899	1899	1899	0
553	20241024	100800	450126346	1899	1900	1902	1899	1962
554	20241024	100700	446399958	1899	1900	1900	1899	81
555	20241024	100600	446246064	1900	1900	1900	1900	0
556	20241024	100500	446246064	1900	1900	1900	1900	35
557	20241024	100400	446179564	1900	1895	1900	1895	2132
558	20241024	100300	442129174	1895	1895	1895	1895	563
559	20241024	100200	441062289	1900	1900	1900	1894	5968
560	20241024	100100	429723101	1900	1900	1900	1900	1
561	20241024	100000	429721201	1900	1892	1900	1892	90
562	20241024	095900	429550881	1887	1888	1888	1887	320
563	20241024	095800	428946841	1888	1887	1888	1887	555
564	20241024	095700	427899526	1899	1888	1900	1887	3296
565	20241024	095600	421650403	1888	1890	1890	1886	5825
566	20241024	095500	410651022	1890	1890	1891	1890	1933
567	20241024	095400	406997284	1890	1896	1896	1890	1006
568	20241024	095300	405095790	1896	1897	1897	1891	1026
569	20241024	095200	403155326	1891	1892	1892	1891	1955
570	20241024	095100	399456470	1892	1892	1892	1892	50
571	20241024	095000	399361870	1892	1898	1898	1892	178
572	20241024	094900	399024326	1900	1892	1900	1892	1301
573	20241024	094800	396562826	1892	1892	1892	1892	305
574	20241024	094700	395985766	1891	1888	1891	1888	1622
575	20241024	094600	392923082	1888	1888	1888	1888	432
576	20241024	094500	392107466	1888	1891	1891	1888	2071
577	20241024	094400	388194565	1891	1897	1897	1891	581
578	20241024	094300	387092996	1897	1898	1898	1897	15
579	20241024	094200	387064527	1898	1895	1898	1893	3608
580	20241024	094100	380234225	1894	1894	1894	1894	0
581	20241024	094000	380234225	1894	1900	1903	1894	2681
582	20241024	093900	375140742	1903	1893	1903	1893	4506
583	20241024	093800	366589071	1893	1887	1895	1887	1757
584	20241024	093700	363261116	1883	1883	1883	1883	549
585	20241024	093600	362227349	1883	1887	1887	1882	5884
586	20241024	093500	351143372	1887	1890	1890	1887	1219
587	20241024	093400	348840552	1895	1895	1895	1895	54
588	20241024	093300	348738222	1895	1888	1895	1888	501
589	20241024	093200	347792327	1895	1893	1895	1887	652
590	20241024	093100	346557773	1893	1890	1893	1886	444
591	20241024	093000	345717580	1885	1892	1892	1883	4793
592	20241024	092900	336663442	1892	1904	1904	1890	2836
593	20241024	092800	331294728	1904	1907	1907	1901	5218
594	20241024	092700	321365952	1918	1919	1919	1907	809
595	20241024	092600	319821013	1911	1919	1919	1911	3272
596	20241024	092500	313563555	1917	1924	1925	1917	6790
597	20241024	092400	300530472	1925	1920	1925	1920	2345
598	20241024	092300	296022041	1920	1914	1920	1914	2150
599	20241024	092200	291899502	1915	1914	1915	1914	219
600	20241024	092100	291480330	1914	1910	1914	1910	72
601	20241024	092000	291342806	1914	1905	1918	1905	2649
602	20241024	091900	286273866	1913	1904	1914	1902	2939
603	20241024	091800	280678264	1920	1900	1920	1900	7367
604	20241024	091700	266632016	1900	1900	1900	1890	4735
605	20241024	091600	257642627	1900	1910	1921	1900	7814
606	20241024	091500	242740074	1910	1891	1912	1891	9954
607	20241024	091400	223848670	1890	1890	1890	1890	1888
608	20241024	091300	220280350	1890	1890	1892	1890	2292
609	20241024	091200	215947254	1890	1892	1892	1885	1809
610	20241024	091100	212530833	1892	1879	1892	1876	9958
611	20241024	091000	193785494	1880	1873	1880	1873	1755
612	20241024	090900	190487946	1873	1884	1884	1873	5462
613	20241024	090800	180243854	1884	1885	1885	1884	402
614	20241024	090700	179486243	1885	1886	1886	1878	2043
615	20241024	090600	175637984	1886	1876	1886	1876	419
616	20241024	090500	174848760	1875	1878	1887	1875	13187
617	20241024	090400	150104374	1878	1888	1888	1877	7149
618	20241024	090300	136669731	1893	1880	1893	1879	14605
619	20241024	090200	109119169	1879	1892	1892	1879	41095
620	20241024	090100	31822750	1893	1897	1897	1893	1604
621	20241024	090000	28783130	1898	1903	1903	1898	15115