KissMeData/032860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191500	1123934379	1808	1808	1808	1808	7053
3	20241025	191400	1123934379	1808	1808	1808	1808	0
4	20241025	191300	1123934379	1808	1808	1808	1808	0
5	20241025	191200	1123934379	1808	1808	1808	1808	0
6	20241025	191100	1123934379	1808	1808	1808	1808	0
7	20241025	191000	1123934379	1808	1808	1808	1808	0
8	20241025	190900	1123934379	1808	1808	1808	1808	0
9	20241025	190800	1123934379	1808	1808	1808	1808	0
10	20241025	190700	1123934379	1808	1808	1808	1808	0
11	20241025	190600	1123934379	1808	1808	1808	1808	0
12	20241025	190500	1123934379	1808	1808	1808	1808	0
13	20241025	190400	1123934379	1808	1808	1808	1808	0
14	20241025	190300	1123934379	1808	1808	1808	1808	0
15	20241025	190200	1123934379	1808	1808	1808	1808	0
16	20241025	190100	1123934379	1808	1808	1808	1808	0
17	20241025	190000	1123934379	1808	1808	1808	1808	0
18	20241025	185900	1123934379	1808	1808	1808	1808	0
19	20241025	185800	1123934379	1808	1808	1808	1808	0
20	20241025	185700	1123934379	1808	1808	1808	1808	0
21	20241025	185600	1123934379	1808	1808	1808	1808	0
22	20241025	185500	1123934379	1808	1808	1808	1808	0
23	20241025	185400	1123934379	1808	1808	1808	1808	0
24	20241025	185300	1123934379	1808	1808	1808	1808	0
25	20241025	185200	1123934379	1808	1808	1808	1808	0
26	20241025	185100	1123934379	1808	1808	1808	1808	0
27	20241025	185000	1123934379	1808	1808	1808	1808	0
28	20241025	184900	1123934379	1808	1808	1808	1808	0
29	20241025	184800	1123934379	1808	1808	1808	1808	0
30	20241025	184700	1123934379	1808	1808	1808	1808	0
31	20241025	184600	1123934379	1808	1808	1808	1808	0
32	20241025	184500	1123934379	1808	1808	1808	1808	7053
33	20241025	184400	1123934379	1808	1808	1808	1808	0
34	20241025	184300	1123934379	1808	1808	1808	1808	0
35	20241025	184200	1123934379	1808	1808	1808	1808	0
36	20241025	184100	1123934379	1808	1808	1808	1808	0
37	20241025	184000	1123934379	1808	1808	1808	1808	0
38	20241025	183900	1123934379	1808	1808	1808	1808	0
39	20241025	183800	1123934379	1808	1808	1808	1808	0
40	20241025	183700	1123934379	1808	1808	1808	1808	0
41	20241025	183600	1123934379	1808	1808	1808	1808	0
42	20241025	183500	1123934379	1808	1808	1808	1808	0
43	20241025	183400	1123934379	1808	1808	1808	1808	0
44	20241025	183300	1123934379	1808	1808	1808	1808	0
45	20241025	183200	1123934379	1808	1808	1808	1808	0
46	20241025	183100	1123934379	1808	1808	1808	1808	0
47	20241025	183000	1123934379	1808	1808	1808	1808	0
48	20241025	182900	1123934379	1808	1808	1808	1808	0
49	20241025	182800	1123934379	1808	1808	1808	1808	0
50	20241025	182700	1123934379	1808	1808	1808	1808	0
51	20241025	182600	1123934379	1808	1808	1808	1808	0
52	20241025	182500	1123934379	1808	1808	1808	1808	0
53	20241025	182400	1123934379	1808	1808	1808	1808	0
54	20241025	182300	1123934379	1808	1808	1808	1808	0
55	20241025	182200	1123934379	1808	1808	1808	1808	0
56	20241025	182100	1123934379	1808	1808	1808	1808	0
57	20241025	182000	1123934379	1808	1808	1808	1808	0
58	20241025	181900	1123934379	1808	1808	1808	1808	0
59	20241025	181800	1123934379	1808	1808	1808	1808	0
60	20241025	181700	1123934379	1808	1808	1808	1808	0
61	20241025	181600	1123934379	1808	1808	1808	1808	0
62	20241025	181500	1123934379	1808	1808	1808	1808	7053
63	20241025	181400	1123934379	1808	1808	1808	1808	0
64	20241025	181300	1123934379	1808	1808	1808	1808	0
65	20241025	181200	1123934379	1808	1808	1808	1808	0
66	20241025	181100	1123934379	1808	1808	1808	1808	0
67	20241025	181000	1123934379	1808	1808	1808	1808	0
68	20241025	180900	1123934379	1808	1808	1808	1808	0
69	20241025	180800	1123934379	1808	1808	1808	1808	0
70	20241025	180700	1123934379	1808	1808	1808	1808	0
71	20241025	180600	1123934379	1808	1808	1808	1808	0
72	20241025	180500	1123934379	1808	1808	1808	1808	0
73	20241025	180400	1123934379	1808	1808	1808	1808	0
74	20241025	180300	1123934379	1808	1808	1808	1808	0
75	20241025	180200	1123934379	1808	1808	1808	1808	0
76	20241025	180100	1123934379	1808	1808	1808	1808	0
77	20241025	180000	1123934379	1808	1808	1808	1808	0
78	20241025	175900	1123934379	1808	1808	1808	1808	0
79	20241025	175800	1123934379	1808	1808	1808	1808	0
80	20241025	175700	1123934379	1808	1808	1808	1808	0
81	20241025	175600	1123934379	1808	1808	1808	1808	0
82	20241025	175500	1123934379	1808	1808	1808	1808	0
83	20241025	175400	1123934379	1808	1808	1808	1808	0
84	20241025	175300	1123934379	1808	1808	1808	1808	0
85	20241025	175200	1123934379	1808	1808	1808	1808	0
86	20241025	175100	1123934379	1808	1808	1808	1808	0
87	20241025	175000	1123934379	1808	1808	1808	1808	0
88	20241025	174900	1123934379	1808	1808	1808	1808	0
89	20241025	174800	1123934379	1808	1808	1808	1808	0
90	20241025	174700	1123934379	1808	1808	1808	1808	0
91	20241025	174600	1123934379	1808	1808	1808	1808	0
92	20241025	174500	1123934379	1808	1808	1808	1808	7053
93	20241025	174400	1123934379	1808	1808	1808	1808	0
94	20241025	174300	1123934379	1808	1808	1808	1808	0
95	20241025	174200	1123934379	1808	1808	1808	1808	0
96	20241025	174100	1123934379	1808	1808	1808	1808	0
97	20241025	174000	1123934379	1808	1808	1808	1808	0
98	20241025	173900	1123934379	1808	1808	1808	1808	0
99	20241025	173800	1123934379	1808	1808	1808	1808	0
100	20241025	173700	1123934379	1808	1808	1808	1808	0
101	20241025	173600	1123934379	1808	1808	1808	1808	0
102	20241025	173500	1123934379	1808	1808	1808	1808	0
103	20241025	173400	1123934379	1808	1808	1808	1808	0
104	20241025	173300	1123934379	1808	1808	1808	1808	0
105	20241025	173200	1123934379	1808	1808	1808	1808	0
106	20241025	173100	1123934379	1808	1808	1808	1808	0
107	20241025	173000	1123934379	1808	1808	1808	1808	0
108	20241025	172900	1123934379	1808	1808	1808	1808	0
109	20241025	172800	1123934379	1808	1808	1808	1808	0
110	20241025	172700	1123934379	1808	1808	1808	1808	0
111	20241025	172600	1123934379	1808	1808	1808	1808	0
112	20241025	172500	1123934379	1808	1808	1808	1808	0
113	20241025	172400	1123934379	1808	1808	1808	1808	0
114	20241025	172300	1123934379	1808	1808	1808	1808	0
115	20241025	172200	1123934379	1808	1808	1808	1808	0
116	20241025	172100	1123934379	1808	1808	1808	1808	0
117	20241025	172000	1123934379	1808	1808	1808	1808	0
118	20241025	171900	1123934379	1808	1808	1808	1808	0
119	20241025	171800	1123934379	1808	1808	1808	1808	0
120	20241025	171700	1123934379	1808	1808	1808	1808	0
121	20241025	171600	1123934379	1808	1808	1808	1808	0
122	20241025	171500	1123934379	1808	1808	1808	1808	7053
123	20241025	171400	1123934379	1808	1808	1808	1808	0
124	20241025	171300	1123934379	1808	1808	1808	1808	0
125	20241025	171200	1123934379	1808	1808	1808	1808	0
126	20241025	171100	1123934379	1808	1808	1808	1808	0
127	20241025	171000	1123934379	1808	1808	1808	1808	0
128	20241025	170900	1123934379	1808	1808	1808	1808	0
129	20241025	170800	1123934379	1808	1808	1808	1808	0
130	20241025	170700	1123934379	1808	1808	1808	1808	0
131	20241025	170600	1123934379	1808	1808	1808	1808	0
132	20241025	170500	1123934379	1808	1808	1808	1808	0
133	20241025	170400	1123934379	1808	1808	1808	1808	0
134	20241025	170300	1123934379	1808	1808	1808	1808	0
135	20241025	170200	1123934379	1808	1808	1808	1808	0
136	20241025	170100	1123934379	1808	1808	1808	1808	0
137	20241025	170000	1123934379	1808	1808	1808	1808	0
138	20241025	165900	1123934379	1808	1808	1808	1808	0
139	20241025	165800	1123934379	1808	1808	1808	1808	0
140	20241025	165700	1123934379	1808	1808	1808	1808	0
141	20241025	165600	1123934379	1808	1808	1808	1808	0
142	20241025	165500	1123934379	1808	1808	1808	1808	0
143	20241025	165400	1123934379	1808	1808	1808	1808	0
144	20241025	165300	1123934379	1808	1808	1808	1808	0
145	20241025	165200	1123934379	1808	1808	1808	1808	0
146	20241025	165100	1123934379	1808	1808	1808	1808	0
147	20241025	165000	1123934379	1808	1808	1808	1808	0
148	20241025	164900	1123934379	1808	1808	1808	1808	0
149	20241025	164800	1123934379	1808	1808	1808	1808	0
150	20241025	164700	1123934379	1808	1808	1808	1808	0
151	20241025	164600	1123934379	1808	1808	1808	1808	0
152	20241025	164500	1123934379	1808	1808	1808	1808	7053
153	20241025	164400	1123934379	1808	1808	1808	1808	0
154	20241025	164300	1123934379	1808	1808	1808	1808	0
155	20241025	164200	1123934379	1808	1808	1808	1808	0
156	20241025	164100	1123934379	1808	1808	1808	1808	0
157	20241025	164000	1123934379	1808	1808	1808	1808	0
158	20241025	163900	1123934379	1808	1808	1808	1808	0
159	20241025	163800	1123934379	1808	1808	1808	1808	0
160	20241025	163700	1123934379	1808	1808	1808	1808	0
161	20241025	163600	1123934379	1808	1808	1808	1808	0
162	20241025	163500	1123934379	1808	1808	1808	1808	0
163	20241025	163400	1123934379	1808	1808	1808	1808	0
164	20241025	163300	1123934379	1808	1808	1808	1808	0
165	20241025	163200	1123934379	1808	1808	1808	1808	0
166	20241025	163100	1123934379	1808	1808	1808	1808	0
167	20241025	163000	1123934379	1808	1808	1808	1808	0
168	20241025	162900	1123934379	1808	1808	1808	1808	0
169	20241025	162800	1123934379	1808	1808	1808	1808	0
170	20241025	162700	1123934379	1808	1808	1808	1808	0
171	20241025	162600	1123934379	1808	1808	1808	1808	0
172	20241025	162500	1123934379	1808	1808	1808	1808	0
173	20241025	162400	1123934379	1808	1808	1808	1808	0
174	20241025	162300	1123934379	1808	1808	1808	1808	0
175	20241025	162200	1123934379	1808	1808	1808	1808	0
176	20241025	162100	1123934379	1808	1808	1808	1808	0
177	20241025	162000	1123934379	1808	1808	1808	1808	0
178	20241025	161900	1123934379	1808	1808	1808	1808	0
179	20241025	161800	1123934379	1808	1808	1808	1808	0
180	20241025	161700	1123934379	1808	1808	1808	1808	0
181	20241025	161600	1123934379	1808	1808	1808	1808	0
182	20241025	161500	1123934379	1808	1808	1808	1808	7053
183	20241025	161400	1123934379	1808	1808	1808	1808	0
184	20241025	161300	1123934379	1808	1808	1808	1808	0
185	20241025	161200	1123934379	1808	1808	1808	1808	0
186	20241025	161100	1123934379	1808	1808	1808	1808	0
187	20241025	161000	1123934379	1808	1808	1808	1808	0
188	20241025	160900	1123934379	1808	1808	1808	1808	0
189	20241025	160800	1123934379	1808	1808	1808	1808	0
190	20241025	160700	1123934379	1808	1808	1808	1808	0
191	20241025	160600	1123934379	1808	1808	1808	1808	0
192	20241025	160500	1123934379	1808	1808	1808	1808	0
193	20241025	160400	1123934379	1808	1808	1808	1808	0
194	20241025	160300	1123934379	1808	1808	1808	1808	0
195	20241025	160200	1123934379	1808	1808	1808	1808	0
196	20241025	160100	1123934379	1808	1808	1808	1808	0
197	20241025	160000	1123934379	1808	1808	1808	1808	0
198	20241025	155900	1123934379	1808	1808	1808	1808	0
199	20241025	155800	1123934379	1808	1808	1808	1808	0
200	20241025	155700	1123934379	1808	1808	1808	1808	0
201	20241025	155600	1123934379	1808	1808	1808	1808	0
202	20241025	155500	1123934379	1808	1808	1808	1808	0
203	20241025	155400	1123934379	1808	1808	1808	1808	0
204	20241025	155300	1123934379	1808	1808	1808	1808	0
205	20241025	155200	1123934379	1808	1808	1808	1808	0
206	20241025	155100	1123934379	1808	1808	1808	1808	0
207	20241025	155000	1123934379	1808	1808	1808	1808	0
208	20241025	154900	1123934379	1808	1808	1808	1808	0
209	20241025	154800	1123934379	1808	1808	1808	1808	0
210	20241025	154700	1123934379	1808	1808	1808	1808	0
211	20241025	154600	1123934379	1808	1808	1808	1808	0
212	20241025	154500	1123934379	1808	1808	1808	1808	7053
213	20241025	154400	1123934379	1808	1808	1808	1808	0
214	20241025	154300	1123934379	1808	1808	1808	1808	0
215	20241025	154200	1123934379	1808	1808	1808	1808	0
216	20241025	154100	1123934379	1808	1808	1808	1808	0
217	20241025	154000	1123934379	1808	1808	1808	1808	0
218	20241025	153900	1123934379	1808	1808	1808	1808	0
219	20241025	153800	1123934379	1808	1808	1808	1808	0
220	20241025	153700	1123934379	1808	1808	1808	1808	0
221	20241025	153600	1123934379	1808	1808	1808	1808	0
222	20241025	153500	1123934379	1808	1808	1808	1808	0
223	20241025	153400	1123934379	1808	1808	1808	1808	0
224	20241025	153300	1123934379	1808	1808	1808	1808	0
225	20241025	153200	1123934379	1808	1808	1808	1808	0
226	20241025	153100	1123934379	1808	1808	1808	1808	0
227	20241025	153000	1123934379	1808	1808	1808	1808	7053
228	20241025	152900	1111182555	1808	1808	1808	1808	0
229	20241025	152800	1111182555	1808	1808	1808	1808	0
230	20241025	152700	1111182555	1808	1808	1808	1808	0
231	20241025	152600	1111182555	1808	1808	1808	1808	0
232	20241025	152500	1111182555	1808	1808	1808	1808	0
233	20241025	152400	1111182555	1808	1808	1808	1808	0
234	20241025	152300	1111182555	1808	1808	1808	1808	0
235	20241025	152200	1111182555	1808	1808	1808	1808	0
236	20241025	152100	1111182555	1808	1808	1808	1808	0
237	20241025	152000	1111182555	1808	1808	1808	1808	0
238	20241025	151900	1111182555	1808	1808	1808	1808	1
239	20241025	151800	1111180747	1815	1808	1815	1807	1451
240	20241025	151700	1108554254	1809	1811	1811	1809	1046
241	20241025	151600	1106661116	1817	1816	1817	1809	4316
242	20241025	151500	1098838159	1816	1809	1816	1809	5181
243	20241025	151400	1089441350	1809	1812	1812	1808	1208
244	20241025	151300	1087254748	1814	1814	1814	1814	1
245	20241025	151200	1087252934	1815	1814	1815	1814	2600
246	20241025	151100	1082534039	1814	1814	1814	1814	0
247	20241025	151000	1082534039	1814	1814	1814	1814	5
248	20241025	150900	1082524969	1807	1815	1815	1807	3736
249	20241025	150800	1075756068	1815	1814	1815	1814	1787
250	20241025	150700	1072512965	1814	1809	1814	1809	2193
251	20241025	150600	1068538962	1809	1807	1809	1804	539
252	20241025	150500	1067566180	1810	1810	1810	1810	0
253	20241025	150400	1067566180	1810	1812	1812	1810	6
254	20241025	150300	1067555318	1813	1814	1814	1813	397
255	20241025	150200	1066835556	1813	1812	1813	1812	263
256	20241025	150100	1066358742	1812	1809	1812	1804	4
257	20241025	150000	1066351508	1804	1805	1805	1804	1492
258	20241025	145900	1063658626	1806	1807	1807	1806	421
259	20241025	145800	1062898124	1806	1814	1814	1806	222
260	20241025	145700	1062496743	1814	1814	1814	1814	50
261	20241025	145600	1062406043	1815	1812	1815	1812	1284
262	20241025	145500	1060077150	1814	1810	1814	1810	3
263	20241025	145400	1060071712	1814	1812	1814	1810	736
264	20241025	145300	1058737756	1812	1812	1813	1812	899
265	20241025	145200	1057108388	1813	1813	1813	1813	275
266	20241025	145100	1056609813	1813	1813	1813	1813	0
267	20241025	145000	1056609813	1813	1812	1813	1812	3
268	20241025	144900	1056604375	1811	1808	1811	1808	4
269	20241025	144800	1056597137	1814	1810	1814	1806	81
270	20241025	144700	1056450495	1810	1810	1810	1810	1
271	20241025	144600	1056448685	1804	1801	1814	1801	3
272	20241025	144500	1056443266	1814	1815	1816	1800	12807
273	20241025	144400	1033374540	1816	1815	1816	1815	201
274	20241025	144300	1033009724	1815	1823	1823	1815	4786
275	20241025	144200	1024306004	1823	1825	1825	1823	868
276	20241025	144100	1022722463	1825	1823	1825	1823	76
277	20241025	144000	1022583788	1825	1824	1825	1823	542
278	20241025	143900	1021595151	1824	1824	1825	1824	1761
279	20241025	143800	1018382996	1824	1823	1824	1823	607
280	20241025	143700	1017275834	1823	1819	1823	1819	400
281	20241025	143600	1016546941	1820	1820	1820	1819	725
282	20241025	143500	1015227451	1820	1818	1820	1818	3625
283	20241025	143400	1008630677	1820	1815	1820	1815	1623
284	20241025	143300	1005677401	1815	1812	1817	1812	3736
285	20241025	143200	998901721	1812	1810	1812	1810	2913
286	20241025	143100	993623521	1810	1812	1812	1810	3063
287	20241025	143000	988078093	1812	1813	1814	1812	6556
288	20241025	142900	976193152	1814	1814	1814	1814	0
289	20241025	142800	976193152	1814	1814	1814	1814	0
290	20241025	142700	976193152	1814	1818	1818	1814	6699
291	20241025	142600	964034265	1818	1819	1819	1818	2015
292	20241025	142500	960370994	1819	1820	1822	1819	467
293	20241025	142400	959521515	1818	1820	1820	1818	615
294	20241025	142300	958403395	1822	1822	1822	1822	3
295	20241025	142200	958397929	1822	1823	1823	1822	2001
296	20241025	142100	954750107	1818	1819	1823	1818	2122
297	20241025	142000	950892305	1823	1820	1823	1820	10
298	20241025	141900	950874081	1827	1820	1827	1816	501
299	20241025	141800	949963130	1825	1825	1825	1825	154
300	20241025	141700	949682080	1820	1823	1823	1820	682
301	20241025	141600	948438820	1823	1825	1825	1823	4289
302	20241025	141500	940615470	1825	1829	1830	1825	102
303	20241025	141400	940428816	1825	1825	1825	1825	200
304	20241025	141300	940063816	1828	1820	1828	1820	1067
305	20241025	141200	938118072	1820	1820	1820	1820	760
306	20241025	141100	936734872	1821	1823	1823	1821	2344
307	20241025	141000	932464622	1823	1824	1828	1823	910
308	20241025	140900	930804855	1824	1828	1828	1824	3449
309	20241025	140800	924510544	1828	1829	1829	1828	100
310	20241025	140700	924327743	1830	1830	1830	1830	1498
311	20241025	140600	921586403	1830	1831	1831	1830	348
312	20241025	140500	920949463	1831	1831	1831	1831	774
313	20241025	140400	919532269	1830	1830	1830	1830	4
314	20241025	140300	919524949	1830	1830	1830	1830	4
315	20241025	140200	919517629	1830	1831	1831	1830	1871
316	20241025	140100	916092661	1835	1836	1836	1835	67
317	20241025	140000	915969666	1832	1832	1832	1832	319
318	20241025	135900	915385258	1832	1833	1833	1832	179
319	20241025	135800	915057324	1839	1839	1839	1839	0
320	20241025	135700	915057324	1839	1834	1839	1833	405
321	20241025	135600	914314918	1840	1841	1841	1840	401
322	20241025	135500	913576977	1833	1833	1833	1833	314
323	20241025	135400	913001415	1841	1832	1841	1832	503
324	20241025	135300	912079910	1832	1832	1832	1832	184
325	20241025	135200	911742822	1842	1841	1842	1841	1119
326	20241025	135100	909681674	1840	1838	1840	1838	1000
327	20241025	135000	907842092	1838	1838	1838	1838	1000
328	20241025	134900	906004092	1838	1838	1838	1838	10
329	20241025	134800	905985712	1838	1838	1838	1838	4
330	20241025	134700	905978360	1839	1839	1839	1839	1
331	20241025	134600	905976521	1830	1831	1831	1830	2945
332	20241025	134500	900587161	1839	1839	1839	1839	54
333	20241025	134400	900487855	1830	1828	1830	1828	2775
334	20241025	134300	895410026	1828	1825	1830	1825	10
335	20241025	134200	895391756	1825	1829	1829	1821	4003
336	20241025	134100	888091205	1829	1822	1830	1822	902
337	20241025	134000	886444596	1822	1825	1832	1820	8232
338	20241025	133900	871451275	1822	1831	1831	1822	4640
339	20241025	133800	862985550	1831	1832	1832	1831	2431
340	20241025	133700	858534288	1832	1831	1832	1831	509
341	20241025	133600	857602171	1831	1831	1831	1831	59
342	20241025	133500	857494142	1831	1832	1832	1831	660
343	20241025	133400	856285263	1832	1835	1835	1831	7692
344	20241025	133300	842192292	1836	1839	1839	1836	401
345	20241025	133200	841454856	1840	1840	1840	1840	11
346	20241025	133100	841434616	1840	1836	1840	1833	2007
347	20241025	133000	837754600	1840	1840	1840	1840	246
348	20241025	132900	837301960	1836	1836	1836	1835	19
349	20241025	132800	837267091	1835	1835	1835	1835	706
350	20241025	132700	835971581	1833	1839	1839	1833	1404
351	20241025	132600	833395695	1839	1839	1839	1839	270
352	20241025	132500	832899165	1840	1839	1840	1839	1673
353	20241025	132400	829822508	1839	1839	1839	1839	20
354	20241025	132300	829785728	1839	1840	1840	1830	2729
355	20241025	132200	824781280	1840	1841	1841	1840	396
356	20241025	132100	824052630	1841	1841	1841	1841	1021
357	20241025	132000	822172969	1840	1841	1841	1840	2708
358	20241025	131900	817190247	1841	1842	1842	1841	368
359	20241025	131800	816512506	1841	1841	1841	1841	553
360	20241025	131700	815494433	1841	1841	1842	1841	523
361	20241025	131600	814531589	1840	1842	1842	1840	1374
362	20241025	131500	812003400	1840	1843	1843	1840	2453
363	20241025	131400	807488313	1841	1844	1844	1841	1108
364	20241025	131300	805447854	1845	1845	1845	1845	11
365	20241025	131200	805427559	1845	1848	1848	1845	1410
366	20241025	131100	802825049	1847	1845	1847	1845	2237
367	20241025	131000	798697782	1845	1845	1846	1845	2002
368	20241025	130900	795003992	1845	1845	1846	1845	1002
369	20241025	130800	793155301	1839	1842	1842	1837	2690
370	20241025	130700	788204599	1843	1845	1845	1843	550
371	20241025	130600	787190736	1845	1851	1851	1844	228
372	20241025	130500	786770066	1851	1853	1854	1851	1755
373	20241025	130400	783518273	1853	1853	1855	1853	397
374	20241025	130300	782782426	1853	1853	1853	1853	1
375	20241025	130200	782780573	1852	1853	1854	1852	472
376	20241025	130100	781906058	1855	1857	1857	1855	576
377	20241025	130000	780837001	1856	1855	1856	1855	938
378	20241025	125900	779096078	1854	1851	1854	1850	2804
379	20241025	125800	773901345	1850	1847	1850	1846	62
380	20241025	125700	773786822	1846	1846	1848	1846	214
381	20241025	125600	773391376	1846	1846	1846	1846	104
382	20241025	125500	773199392	1845	1845	1845	1845	2
383	20241025	125400	773195702	1844	1845	1845	1844	495
384	20241025	125300	772282430	1847	1845	1847	1845	27
385	20241025	125200	772232598	1845	1845	1845	1845	2
386	20241025	125100	772228908	1848	1846	1848	1846	117
387	20241025	125000	772012804	1847	1847	1847	1841	217
388	20241025	124900	771612118	1848	1848	1848	1848	0
389	20241025	124800	771612118	1848	1845	1848	1845	80
390	20241025	124700	771464346	1848	1848	1848	1848	0
391	20241025	124600	771464346	1848	1844	1848	1844	327
392	20241025	124500	770860139	1848	1848	1848	1848	0
393	20241025	124400	770860139	1848	1840	1848	1840	443
394	20241025	124300	770042285	1840	1840	1840	1840	203
395	20241025	124200	769668765	1840	1837	1841	1837	1138
396	20241025	124100	767575515	1837	1835	1838	1835	2376
397	20241025	124000	763210856	1826	1840	1840	1826	3162
398	20241025	123900	757414181	1840	1848	1848	1840	1473
399	20241025	123800	754703621	1849	1849	1849	1841	1347
400	20241025	123700	752218669	1849	1854	1854	1849	946
401	20241025	123600	750468726	1852	1854	1854	1852	877
402	20241025	123500	748844501	1854	1854	1854	1854	7
403	20241025	123400	748831523	1855	1853	1855	1852	773
404	20241025	123300	747397697	1852	1853	1853	1852	3194
405	20241025	123200	741482188	1856	1856	1856	1852	8062
406	20241025	123100	726537537	1854	1856	1869	1854	7273
407	20241025	123000	713046914	1856	1870	1870	1856	7925
408	20241025	122900	698300537	1874	1874	1874	1874	2
409	20241025	122800	698296789	1874	1866	1874	1866	201
410	20241025	122700	697920973	1866	1868	1868	1865	825
411	20241025	122600	696381170	1875	1875	1875	1875	1
412	20241025	122500	696379295	1878	1878	1878	1878	0
413	20241025	122400	696379295	1878	1868	1878	1866	315
414	20241025	122300	695791369	1880	1879	1880	1879	120
415	20241025	122200	695565811	1880	1862	1880	1862	10092
416	20241025	122100	676605180	1862	1859	1862	1859	4153
417	20241025	122000	668880603	1859	1865	1865	1859	3548
418	20241025	121900	662276794	1865	1865	1865	1865	0
419	20241025	121800	662276794	1865	1865	1865	1865	100
420	20241025	121700	662090294	1866	1866	1874	1865	1924
421	20241025	121600	658489017	1873	1870	1873	1869	88
422	20241025	121500	658324535	1870	1877	1877	1870	1052
423	20241025	121400	656353417	1878	1879	1879	1878	314
424	20241025	121300	655763460	1881	1878	1881	1878	993
425	20241025	121200	653897739	1879	1879	1879	1878	5
426	20241025	121100	653888346	1879	1879	1880	1878	393
427	20241025	121000	653150200	1880	1880	1880	1880	1
428	20241025	120900	653148320	1880	1880	1880	1878	1039
429	20241025	120800	651195002	1887	1887	1887	1887	0
430	20241025	120700	651195002	1887	1886	1887	1886	52
431	20241025	120600	651096879	1887	1887	1887	1887	310
432	20241025	120500	650511909	1887	1878	1887	1876	618
433	20241025	120400	649352525	1887	1887	1887	1887	4
434	20241025	120300	649344977	1876	1876	1876	1876	1
435	20241025	120200	649343101	1875	1887	1887	1875	103
436	20241025	120100	649148773	1886	1885	1886	1885	52
437	20241025	120000	649050751	1885	1885	1885	1885	1
438	20241025	115900	649048866	1877	1877	1877	1877	600
439	20241025	115800	647922666	1877	1878	1878	1875	1671
440	20241025	115700	644786223	1887	1887	1887	1887	1
441	20241025	115600	644784336	1879	1885	1887	1878	1006
442	20241025	115500	642894975	1884	1884	1884	1884	1
443	20241025	115400	642893091	1878	1880	1880	1876	2204
444	20241025	115300	638753588	1880	1888	1888	1880	1846
445	20241025	115200	635280673	1888	1881	1888	1881	2609
446	20241025	115100	630368795	1888	1888	1888	1881	1176
447	20241025	115000	628155331	1881	1886	1887	1881	396
448	20241025	114900	627409633	1887	1888	1888	1887	77
449	20241025	114800	627264273	1888	1888	1888	1887	477
450	20241025	114700	626363798	1888	1888	1888	1887	155
451	20241025	114600	626071169	1888	1888	1888	1887	122
452	20241025	114500	625840933	1889	1890	1890	1882	167
453	20241025	114400	625525338	1891	1890	1891	1890	12
454	20241025	114300	625502656	1892	1892	1892	1879	341
455	20241025	114200	624860671	1892	1889	1892	1885	187
456	20241025	114100	624506964	1892	1891	1893	1891	47
457	20241025	114000	624418049	1890	1890	1890	1890	2
458	20241025	113900	624414269	1880	1890	1890	1880	30
459	20241025	113800	624357769	1890	1885	1890	1885	510
460	20241025	113700	623396369	1885	1892	1893	1885	320
461	20241025	113600	622791429	1892	1885	1893	1884	731
462	20241025	113500	621410667	1870	1870	1870	1870	143
463	20241025	113400	621143257	1870	1877	1889	1870	1893
464	20241025	113300	617594998	1877	1875	1877	1875	744
465	20241025	113200	616199865	1875	1870	1875	1870	392
466	20241025	113100	615465107	1870	1870	1870	1870	16
467	20241025	113000	615435187	1870	1867	1870	1867	885
468	20241025	112900	613782817	1867	1863	1867	1863	2111
469	20241025	112800	609842452	1862	1860	1862	1860	361
470	20241025	112700	609170788	1862	1860	1862	1860	511
471	20241025	112600	608219682	1867	1867	1867	1867	0
472	20241025	112500	608219682	1867	1860	1867	1857	1610
473	20241025	112400	605228132	1864	1857	1869	1855	1580
474	20241025	112300	602296297	1855	1856	1857	1854	1538
475	20241025	112200	599443743	1856	1867	1867	1855	6925
476	20241025	112100	586572736	1870	1879	1879	1870	7472
477	20241025	112000	572584709	1881	1884	1884	1881	1846
478	20241025	111900	569112294	1882	1888	1888	1882	1165
479	20241025	111800	566918273	1889	1890	1890	1889	693
480	20241025	111700	565609193	1890	1890	1890	1890	378
481	20241025	111600	564894773	1895	1893	1895	1893	4827
482	20241025	111500	555750273	1893	1893	1893	1893	5
483	20241025	111400	555740808	1895	1895	1895	1895	0
484	20241025	111300	555740808	1895	1895	1895	1895	10
485	20241025	111200	555721858	1895	1895	1896	1895	238
486	20241025	111100	555270748	1895	1895	1895	1895	14
487	20241025	111000	555244218	1890	1895	1895	1890	61
488	20241025	110900	555128923	1890	1890	1890	1890	443
489	20241025	110800	554291653	1890	1895	1896	1890	373
490	20241025	110700	553584787	1895	1895	1895	1895	2
491	20241025	110600	553580997	1894	1894	1894	1894	200
492	20241025	110500	553202197	1894	1894	1894	1894	65
493	20241025	110400	553079087	1894	1894	1894	1894	0
494	20241025	110300	553079087	1894	1894	1894	1894	27
495	20241025	110200	553027949	1886	1887	1887	1885	314
496	20241025	110100	552435890	1896	1887	1896	1886	345
497	20241025	110000	551783714	1893	1893	1893	1893	11
498	20241025	105900	551762891	1893	1886	1893	1886	22
499	20241025	105800	551721386	1886	1886	1886	1886	562
500	20241025	105700	550661454	1897	1898	1898	1897	32
501	20241025	105600	550600748	1886	1887	1887	1886	1200
502	20241025	105500	548337368	1886	1886	1886	1886	200
503	20241025	105400	547960168	1899	1894	1899	1894	1410
504	20241025	105300	545283328	1890	1885	1890	1885	132
505	20241025	105200	545034008	1885	1885	1885	1885	68
506	20241025	105100	544905828	1884	1884	1884	1884	728
507	20241025	105000	543534276	1883	1883	1883	1883	507
508	20241025	104900	542579595	1883	1883	1883	1883	30
509	20241025	104800	542523105	1882	1882	1882	1882	325
510	20241025	104700	541911455	1881	1883	1883	1881	1265
511	20241025	104600	539531665	1881	1885	1887	1881	5802
512	20241025	104500	528603744	1884	1892	1892	1884	2053
513	20241025	104400	524722693	1894	1894	1894	1894	235
514	20241025	104300	524277603	1892	1892	1892	1892	0
515	20241025	104200	524277603	1892	1895	1895	1892	1102
516	20241025	104100	522191986	1895	1896	1896	1895	43
517	20241025	104000	522110500	1898	1902	1902	1898	4725
518	20241025	103900	513134895	1903	1904	1904	1903	763
519	20241025	103800	511682144	1901	1898	1901	1898	3933
520	20241025	103700	504210835	1898	1899	1899	1898	963
521	20241025	103600	502382889	1900	1900	1900	1898	1809
522	20241025	103500	498948964	1901	1904	1904	1901	1975
523	20241025	103400	495192842	1905	1904	1905	1904	11
524	20241025	103300	495171893	1906	1906	1906	1906	604
525	20241025	103200	494020669	1903	1906	1906	1902	5961
526	20241025	103100	482675069	1906	1902	1906	1902	339
527	20241025	103000	482030279	1906	1905	1906	1905	98
528	20241025	102900	481843588	1905	1905	1905	1905	3
529	20241025	102800	481837873	1906	1905	1906	1905	1090
530	20241025	102700	479760922	1905	1906	1906	1901	3616
531	20241025	102600	472879699	1906	1906	1906	1906	1
532	20241025	102500	472877793	1906	1906	1906	1901	245
533	20241025	102400	472411799	1906	1905	1906	1905	32
534	20241025	102300	472350818	1905	1906	1906	1900	355
535	20241025	102200	471676307	1899	1907	1907	1899	1625
536	20241025	102100	468589375	1907	1901	1908	1899	942
537	20241025	102000	466800040	1900	1907	1909	1900	5371
538	20241025	101900	456570438	1907	1905	1907	1905	1339
539	20241025	101800	454018219	1906	1905	1906	1905	806
540	20241025	101700	452482278	1905	1906	1906	1901	18
541	20241025	101600	452447985	1901	1905	1905	1901	657
542	20241025	101500	451198600	1905	1903	1905	1899	1593
543	20241025	101400	448172090	1905	1901	1905	1901	712
544	20241025	101300	446817113	1900	1894	1900	1894	10137
545	20241025	101200	427567055	1898	1892	1898	1892	1126
546	20241025	101100	425432595	1898	1897	1898	1897	942
547	20241025	101000	423644986	1890	1876	1890	1875	2643
548	20241025	100900	418673178	1880	1891	1891	1875	7393
549	20241025	100800	404771142	1892	1900	1900	1892	387
550	20241025	100700	404037154	1900	1891	1900	1891	1160
551	20241025	100600	401842789	1892	1891	1892	1891	32
552	20241025	100500	401782246	1891	1900	1900	1890	166
553	20241025	100400	401468386	1900	1889	1900	1889	101
554	20241025	100300	401276497	1892	1891	1892	1891	20
555	20241025	100200	401238658	1888	1905	1910	1883	3977
556	20241025	100100	393685181	1883	1883	1909	1881	6836
557	20241025	100000	380744689	1884	1909	1910	1881	3182
558	20241025	095900	374719122	1909	1885	1909	1881	9513
559	20241025	095800	356758817	1886	1897	1897	1882	5733
560	20241025	095700	345936218	1900	1898	1900	1897	4346
561	20241025	095600	337680956	1900	1900	1900	1895	1648
562	20241025	095500	334554162	1904	1899	1904	1896	3399
563	20241025	095400	328097890	1898	1903	1904	1897	2734
564	20241025	095300	322905770	1903	1900	1904	1897	2750
565	20241025	095200	317673703	1900	1902	1904	1897	3549
566	20241025	095100	310934840	1904	1906	1910	1903	5974
567	20241025	095000	299560152	1906	1910	1915	1906	659
568	20241025	094900	298303834	1905	1901	1905	1899	10425
569	20241025	094800	278496460	1899	1903	1910	1899	6326
570	20241025	094700	266460517	1900	1910	1911	1900	6115
571	20241025	094600	254812401	1915	1925	1929	1915	11075
572	20241025	094500	233553194	1929	1943	1944	1929	6872
573	20241025	094400	220254104	1945	1946	1947	1943	2925
574	20241025	094300	214565968	1946	1951	1951	1946	781
575	20241025	094200	213044323	1951	1951	1951	1951	50
576	20241025	094100	212946773	1951	1950	1951	1950	2381
577	20241025	094000	208302524	1951	1951	1951	1950	311
578	20241025	093900	207696063	1951	1954	1955	1950	1205
579	20241025	093800	205346244	1951	1951	1951	1951	17
580	20241025	093700	205313077	1950	1950	1950	1950	819
581	20241025	093600	203716027	1949	1955	1956	1948	3278
582	20241025	093500	197316527	1950	1951	1952	1950	1412
583	20241025	093400	194562476	1950	1954	1954	1950	8031
584	20241025	093300	178889606	1955	1957	1957	1955	607
585	20241025	093200	177702593	1958	1956	1958	1956	2033
586	20241025	093100	173724171	1956	1963	1963	1956	320
587	20241025	093000	173098073	1956	1963	1963	1956	2118
588	20241025	092900	168947052	1965	1965	1965	1965	276
589	20241025	092800	168404712	1965	1967	1967	1965	2342
590	20241025	092700	163798549	1967	1966	1968	1966	544
591	20241025	092600	162728409	1968	1966	1969	1966	1100
592	20241025	092500	160563881	1966	1965	1966	1965	614
593	20241025	092400	159357358	1962	1961	1962	1960	3276
594	20241025	092300	152932089	1962	1963	1963	1962	284
595	20241025	092200	152374809	1962	1962	1970	1961	3101
596	20241025	092100	146280609	1962	1963	1967	1962	1030
597	20241025	092000	144257597	1963	1969	1969	1963	1084
598	20241025	091900	142125131	1968	1963	1968	1961	2855
599	20241025	091800	136521093	1968	1970	1970	1961	427
600	20241025	091700	135683544	1961	1966	1967	1961	5144
601	20241025	091600	125594010	1966	1966	1967	1966	740
602	20241025	091500	124139165	1979	1980	1980	1979	226
603	20241025	091400	123691700	1980	1967	1980	1961	6357
604	20241025	091300	111189769	1966	1965	1977	1960	4885
605	20241025	091200	101584251	1965	1978	1978	1962	6411
606	20241025	091100	88947725	1977	1978	1978	1976	1983
607	20241025	091000	85026359	1978	1983	1985	1978	3284
608	20241025	090900	78523417	1983	1982	1984	1982	153
609	20241025	090800	78220147	1988	1983	1988	1981	1531
610	20241025	090700	75186122	1982	1983	1988	1982	1422
611	20241025	090600	72366696	1982	1983	1983	1981	7691
612	20241025	090500	57121872	1980	1995	1995	1980	6050
613	20241025	090400	45130089	1995	2005	2010	1995	2560
614	20241025	090300	40003029	2010	1972	2010	1972	3032
615	20241025	090200	33948842	1972	2010	2010	1972	7499
616	20241025	090100	18958050	2005	2015	2015	2005	3243
617	20241025	090000	12444990	2025	2015	2025	2010	4668