KissMeData/001360/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183400	4315318557	1925	1925	1925	1925	18637
3	20241016	183300	4315318557	1925	1925	1925	1925	0
4	20241016	183200	4315318557	1925	1925	1925	1925	0
5	20241016	183100	4315318557	1925	1925	1925	1925	0
6	20241016	183000	4315318557	1925	1925	1925	1925	0
7	20241016	182900	4315318557	1925	1925	1925	1925	0
8	20241016	182800	4315318557	1925	1925	1925	1925	0
9	20241016	182700	4315318557	1925	1925	1925	1925	0
10	20241016	182600	4315318557	1925	1925	1925	1925	0
11	20241016	182500	4315318557	1925	1925	1925	1925	0
12	20241016	182400	4315318557	1925	1925	1925	1925	0
13	20241016	182300	4315318557	1925	1925	1925	1925	0
14	20241016	182200	4315318557	1925	1925	1925	1925	0
15	20241016	182100	4315318557	1925	1925	1925	1925	0
16	20241016	182000	4315318557	1925	1925	1925	1925	0
17	20241016	181900	4315318557	1925	1925	1925	1925	0
18	20241016	181800	4315318557	1925	1925	1925	1925	0
19	20241016	181700	4315318557	1925	1925	1925	1925	0
20	20241016	181600	4315318557	1925	1925	1925	1925	0
21	20241016	181500	4315318557	1925	1925	1925	1925	0
22	20241016	181400	4315318557	1925	1925	1925	1925	0
23	20241016	181300	4315318557	1925	1925	1925	1925	0
24	20241016	181200	4315318557	1925	1925	1925	1925	0
25	20241016	181100	4315318557	1925	1925	1925	1925	0
26	20241016	181000	4315318557	1925	1925	1925	1925	0
27	20241016	180900	4315318557	1925	1925	1925	1925	0
28	20241016	180800	4315318557	1925	1925	1925	1925	0
29	20241016	180700	4315318557	1925	1925	1925	1925	0
30	20241016	180600	4315318557	1925	1925	1925	1925	0
31	20241016	180500	4315318557	1925	1925	1925	1925	0
32	20241016	180400	4315318557	1925	1925	1925	1925	18637
33	20241016	180300	4315318557	1925	1925	1925	1925	0
34	20241016	180200	4315318557	1925	1925	1925	1925	0
35	20241016	180100	4315318557	1925	1925	1925	1925	0
36	20241016	180000	4315318557	1925	1925	1925	1925	0
37	20241016	175900	4315318557	1925	1925	1925	1925	0
38	20241016	175800	4315318557	1925	1925	1925	1925	0
39	20241016	175700	4315318557	1925	1925	1925	1925	0
40	20241016	175600	4315318557	1925	1925	1925	1925	0
41	20241016	175500	4315318557	1925	1925	1925	1925	0
42	20241016	175400	4315318557	1925	1925	1925	1925	0
43	20241016	175300	4315318557	1925	1925	1925	1925	0
44	20241016	175200	4315318557	1925	1925	1925	1925	0
45	20241016	175100	4315318557	1925	1925	1925	1925	0
46	20241016	175000	4315318557	1925	1925	1925	1925	0
47	20241016	174900	4315318557	1925	1925	1925	1925	0
48	20241016	174800	4315318557	1925	1925	1925	1925	0
49	20241016	174700	4315318557	1925	1925	1925	1925	0
50	20241016	174600	4315318557	1925	1925	1925	1925	0
51	20241016	174500	4315318557	1925	1925	1925	1925	0
52	20241016	174400	4315318557	1925	1925	1925	1925	0
53	20241016	174300	4315318557	1925	1925	1925	1925	0
54	20241016	174200	4315318557	1925	1925	1925	1925	0
55	20241016	174100	4315318557	1925	1925	1925	1925	0
56	20241016	174000	4315318557	1925	1925	1925	1925	0
57	20241016	173900	4315318557	1925	1925	1925	1925	0
58	20241016	173800	4315318557	1925	1925	1925	1925	0
59	20241016	173700	4315318557	1925	1925	1925	1925	0
60	20241016	173600	4315318557	1925	1925	1925	1925	0
61	20241016	173500	4315318557	1925	1925	1925	1925	0
62	20241016	173400	4315318557	1925	1925	1925	1925	18637
63	20241016	173300	4315318557	1925	1925	1925	1925	0
64	20241016	173200	4315318557	1925	1925	1925	1925	0
65	20241016	173100	4315318557	1925	1925	1925	1925	0
66	20241016	173000	4315318557	1925	1925	1925	1925	0
67	20241016	172900	4315318557	1925	1925	1925	1925	0
68	20241016	172800	4315318557	1925	1925	1925	1925	0
69	20241016	172700	4315318557	1925	1925	1925	1925	0
70	20241016	172600	4315318557	1925	1925	1925	1925	0
71	20241016	172500	4315318557	1925	1925	1925	1925	0
72	20241016	172400	4315318557	1925	1925	1925	1925	0
73	20241016	172300	4315318557	1925	1925	1925	1925	0
74	20241016	172200	4315318557	1925	1925	1925	1925	0
75	20241016	172100	4315318557	1925	1925	1925	1925	0
76	20241016	172000	4315318557	1925	1925	1925	1925	0
77	20241016	171900	4315318557	1925	1925	1925	1925	0
78	20241016	171800	4315318557	1925	1925	1925	1925	0
79	20241016	171700	4315318557	1925	1925	1925	1925	0
80	20241016	171600	4315318557	1925	1925	1925	1925	0
81	20241016	171500	4315318557	1925	1925	1925	1925	0
82	20241016	171400	4315318557	1925	1925	1925	1925	0
83	20241016	171300	4315318557	1925	1925	1925	1925	0
84	20241016	171200	4315318557	1925	1925	1925	1925	0
85	20241016	171100	4315318557	1925	1925	1925	1925	0
86	20241016	171000	4315318557	1925	1925	1925	1925	0
87	20241016	170900	4315318557	1925	1925	1925	1925	0
88	20241016	170800	4315318557	1925	1925	1925	1925	0
89	20241016	170700	4315318557	1925	1925	1925	1925	0
90	20241016	170600	4315318557	1925	1925	1925	1925	0
91	20241016	170500	4315318557	1925	1925	1925	1925	0
92	20241016	170400	4315318557	1925	1925	1925	1925	18637
93	20241016	170300	4315318557	1925	1925	1925	1925	0
94	20241016	170200	4315318557	1925	1925	1925	1925	0
95	20241016	170100	4315318557	1925	1925	1925	1925	0
96	20241016	170000	4315318557	1925	1925	1925	1925	0
97	20241016	165900	4315318557	1925	1925	1925	1925	0
98	20241016	165800	4315318557	1925	1925	1925	1925	0
99	20241016	165700	4315318557	1925	1925	1925	1925	0
100	20241016	165600	4315318557	1925	1925	1925	1925	0
101	20241016	165500	4315318557	1925	1925	1925	1925	0
102	20241016	165400	4315318557	1925	1925	1925	1925	0
103	20241016	165300	4315318557	1925	1925	1925	1925	0
104	20241016	165200	4315318557	1925	1925	1925	1925	0
105	20241016	165100	4315318557	1925	1925	1925	1925	0
106	20241016	165000	4315318557	1925	1925	1925	1925	0
107	20241016	164900	4315318557	1925	1925	1925	1925	0
108	20241016	164800	4315318557	1925	1925	1925	1925	0
109	20241016	164700	4315318557	1925	1925	1925	1925	0
110	20241016	164600	4315318557	1925	1925	1925	1925	0
111	20241016	164500	4315318557	1925	1925	1925	1925	0
112	20241016	164400	4315318557	1925	1925	1925	1925	0
113	20241016	164300	4315318557	1925	1925	1925	1925	0
114	20241016	164200	4315318557	1925	1925	1925	1925	0
115	20241016	164100	4315318557	1925	1925	1925	1925	0
116	20241016	164000	4315318557	1925	1925	1925	1925	0
117	20241016	163900	4315318557	1925	1925	1925	1925	0
118	20241016	163800	4315318557	1925	1925	1925	1925	0
119	20241016	163700	4315318557	1925	1925	1925	1925	0
120	20241016	163600	4315318557	1925	1925	1925	1925	0
121	20241016	163500	4315318557	1925	1925	1925	1925	0
122	20241016	163400	4315318557	1925	1925	1925	1925	18637
123	20241016	163300	4315318557	1925	1925	1925	1925	0
124	20241016	163200	4315318557	1925	1925	1925	1925	0
125	20241016	163100	4315318557	1925	1925	1925	1925	0
126	20241016	163000	4315318557	1925	1925	1925	1925	0
127	20241016	162900	4315318557	1925	1925	1925	1925	0
128	20241016	162800	4315318557	1925	1925	1925	1925	0
129	20241016	162700	4315318557	1925	1925	1925	1925	0
130	20241016	162600	4315318557	1925	1925	1925	1925	0
131	20241016	162500	4315318557	1925	1925	1925	1925	0
132	20241016	162400	4315318557	1925	1925	1925	1925	0
133	20241016	162300	4315318557	1925	1925	1925	1925	0
134	20241016	162200	4315318557	1925	1925	1925	1925	0
135	20241016	162100	4315318557	1925	1925	1925	1925	0
136	20241016	162000	4315318557	1925	1925	1925	1925	0
137	20241016	161900	4315318557	1925	1925	1925	1925	0
138	20241016	161800	4315318557	1925	1925	1925	1925	0
139	20241016	161700	4315318557	1925	1925	1925	1925	0
140	20241016	161600	4315318557	1925	1925	1925	1925	0
141	20241016	161500	4315318557	1925	1925	1925	1925	0
142	20241016	161400	4315318557	1925	1925	1925	1925	0
143	20241016	161300	4315318557	1925	1925	1925	1925	0
144	20241016	161200	4315318557	1925	1925	1925	1925	0
145	20241016	161100	4315318557	1925	1925	1925	1925	0
146	20241016	161000	4315318557	1925	1925	1925	1925	0
147	20241016	160900	4315318557	1925	1925	1925	1925	0
148	20241016	160800	4315318557	1925	1925	1925	1925	0
149	20241016	160700	4315318557	1925	1925	1925	1925	0
150	20241016	160600	4315318557	1925	1925	1925	1925	0
151	20241016	160500	4315318557	1925	1925	1925	1925	0
152	20241016	160400	4315318557	1925	1925	1925	1925	18637
153	20241016	160300	4315318557	1925	1925	1925	1925	0
154	20241016	160200	4315318557	1925	1925	1925	1925	0
155	20241016	160100	4315318557	1925	1925	1925	1925	0
156	20241016	160000	4315318557	1925	1925	1925	1925	0
157	20241016	155900	4315318557	1925	1925	1925	1925	0
158	20241016	155800	4315318557	1925	1925	1925	1925	0
159	20241016	155700	4315318557	1925	1925	1925	1925	0
160	20241016	155600	4315318557	1925	1925	1925	1925	0
161	20241016	155500	4315318557	1925	1925	1925	1925	0
162	20241016	155400	4315318557	1925	1925	1925	1925	0
163	20241016	155300	4315318557	1925	1925	1925	1925	0
164	20241016	155200	4315318557	1925	1925	1925	1925	0
165	20241016	155100	4315318557	1925	1925	1925	1925	0
166	20241016	155000	4315318557	1925	1925	1925	1925	0
167	20241016	154900	4315318557	1925	1925	1925	1925	0
168	20241016	154800	4315318557	1925	1925	1925	1925	0
169	20241016	154700	4315318557	1925	1925	1925	1925	0
170	20241016	154600	4315318557	1925	1925	1925	1925	0
171	20241016	154500	4315318557	1925	1925	1925	1925	0
172	20241016	154400	4315318557	1925	1925	1925	1925	0
173	20241016	154300	4315318557	1925	1925	1925	1925	0
174	20241016	154200	4315318557	1925	1925	1925	1925	0
175	20241016	154100	4315318557	1925	1925	1925	1925	0
176	20241016	154000	4315318557	1925	1925	1925	1925	0
177	20241016	153900	4315318557	1925	1925	1925	1925	0
178	20241016	153800	4315318557	1925	1925	1925	1925	0
179	20241016	153700	4315318557	1925	1925	1925	1925	0
180	20241016	153600	4315318557	1925	1925	1925	1925	0
181	20241016	153500	4315318557	1925	1925	1925	1925	0
182	20241016	153400	4315318557	1925	1925	1925	1925	18637
183	20241016	153300	4315318557	1925	1925	1925	1925	0
184	20241016	153200	4315318557	1925	1925	1925	1925	0
185	20241016	153100	4315318557	1925	1925	1925	1925	0
186	20241016	153000	4315318557	1925	1925	1925	1925	18637
187	20241016	152900	4279442332	1922	1922	1922	1922	0
188	20241016	152800	4279442332	1922	1922	1922	1922	0
189	20241016	152700	4279442332	1922	1922	1922	1922	0
190	20241016	152600	4279442332	1922	1922	1922	1922	0
191	20241016	152500	4279442332	1922	1922	1922	1922	0
192	20241016	152400	4279442332	1922	1922	1922	1922	0
193	20241016	152300	4279442332	1922	1922	1922	1922	0
194	20241016	152200	4279442332	1922	1922	1922	1922	0
195	20241016	152100	4279442332	1922	1922	1922	1922	0
196	20241016	152000	4279442332	1922	1922	1922	1922	0
197	20241016	151900	4279442332	1922	1920	1923	1919	8288
198	20241016	151800	4263528708	1920	1920	1922	1918	2375
199	20241016	151700	4258970630	1922	1921	1922	1919	4012
200	20241016	151600	4251264576	1918	1918	1921	1917	2712
201	20241016	151500	4246061048	1921	1921	1921	1918	1742
202	20241016	151400	4242717896	1921	1916	1921	1916	927
203	20241016	151300	4240940919	1916	1917	1917	1916	5391
204	20241016	151200	4230611031	1917	1917	1921	1916	1777
205	20241016	151100	4227204894	1916	1920	1920	1916	4138
206	20241016	151000	4219271986	1922	1921	1922	1921	674
207	20241016	150900	4217976739	1921	1920	1921	1920	1923
208	20241016	150800	4214284111	1921	1920	1921	1916	1346
209	20241016	150700	4211703518	1921	1921	1921	1921	3018
210	20241016	150600	4205905940	1921	1916	1921	1915	3717
211	20241016	150500	4198786391	1921	1921	1921	1912	1767
212	20241016	150400	4195403292	1910	1912	1912	1910	370
213	20241016	150300	4194696243	1912	1921	1922	1912	11498
214	20241016	150200	4172655682	1919	1922	1922	1919	5104
215	20241016	150100	4162855425	1922	1922	1922	1921	1248
216	20241016	150000	4160457458	1922	1923	1923	1921	3445
217	20241016	145900	4153836447	1923	1924	1924	1921	148
218	20241016	145800	4153551799	1924	1921	1925	1921	4175
219	20241016	145700	4145526791	1920	1919	1920	1919	7613
220	20241016	145600	4130912786	1919	1918	1919	1918	1911
221	20241016	145500	4127246579	1919	1916	1919	1916	812
222	20241016	145400	4125688426	1916	1916	1920	1916	961
223	20241016	145300	4123846838	1916	1913	1916	1913	1756
224	20241016	145200	4120486097	1915	1912	1915	1912	2280
225	20241016	145100	4116124984	1912	1912	1912	1912	32
226	20241016	145000	4116063800	1912	1912	1913	1910	3486
227	20241016	144900	4109402584	1912	1910	1912	1910	73
228	20241016	144800	4109263024	1910	1910	1912	1910	471
229	20241016	144700	4108363014	1910	1911	1913	1910	1667
230	20241016	144600	4105177660	1911	1913	1913	1911	3812
231	20241016	144500	4097888834	1913	1912	1913	1912	1025
232	20241016	144400	4095928887	1912	1913	1913	1912	1061
233	20241016	144300	4093900248	1913	1913	1913	1912	934
234	20241016	144200	4092114027	1912	1912	1912	1912	1080
235	20241016	144100	4090049067	1913	1913	1913	1912	275
236	20241016	144000	4089523203	1913	1916	1916	1913	391
237	20241016	143900	4088774652	1916	1917	1917	1916	1171
238	20241016	143800	4086530524	1920	1920	1920	1917	200
239	20241016	143700	4086146869	1920	1920	1920	1920	162
240	20241016	143600	4085835829	1920	1920	1920	1916	486
241	20241016	143500	4084902717	1916	1917	1920	1916	5297
242	20241016	143400	4074753347	1920	1920	1920	1917	847
243	20241016	143300	4073128372	1920	1921	1921	1920	2097
244	20241016	143200	4069101286	1922	1920	1922	1920	888
245	20241016	143100	4067394972	1921	1920	1921	1920	397
246	20241016	143000	4066632435	1921	1920	1921	1920	5218
247	20241016	142900	4056613847	1920	1920	1920	1919	216
248	20241016	142800	4056199138	1920	1918	1920	1918	1585
249	20241016	142700	4053157872	1920	1920	1920	1917	5044
250	20241016	142600	4043483419	1918	1918	1919	1918	11871
251	20241016	142500	4020714826	1918	1918	1918	1918	41
252	20241016	142400	4020636188	1918	1919	1920	1918	231
253	20241016	142300	4020192986	1920	1920	1920	1918	1742
254	20241016	142200	4016850769	1919	1918	1919	1917	1621
255	20241016	142100	4013742030	1919	1919	1919	1919	50
256	20241016	142000	4013646080	1919	1917	1919	1917	451
257	20241016	141900	4012781381	1917	1916	1917	1916	146
258	20241016	141800	4012501500	1917	1917	1917	1917	15
259	20241016	141700	4012472745	1917	1920	1920	1915	1470
260	20241016	141600	4009653686	1920	1920	1920	1920	124
261	20241016	141500	4009415606	1920	1920	1920	1920	74
262	20241016	141400	4009273526	1920	1921	1921	1915	111
263	20241016	141300	4009060502	1921	1922	1922	1921	5067
264	20241016	141200	3999326734	1921	1914	1921	1911	13077
265	20241016	141100	3974239302	1914	1918	1918	1914	2016
266	20241016	141000	3970380135	1915	1915	1915	1915	16
267	20241016	140900	3970349495	1918	1918	1918	1918	118
268	20241016	140800	3970123171	1918	1918	1918	1918	880
269	20241016	140700	3968435331	1921	1921	1921	1918	1144
270	20241016	140600	3966238701	1921	1920	1921	1920	153
271	20241016	140500	3965944791	1920	1922	1922	1920	1908
272	20241016	140400	3962281401	1922	1920	1922	1920	1426
273	20241016	140300	3959543346	1922	1922	1922	1920	1673
274	20241016	140200	3956330050	1922	1919	1922	1919	3193
275	20241016	140100	3950197872	1919	1918	1919	1918	15
276	20241016	140000	3950169100	1914	1914	1914	1912	2037
277	20241016	135900	3946273328	1918	1918	1918	1913	347
278	20241016	135800	3945607997	1919	1919	1919	1919	1020
279	20241016	135700	3943650617	1918	1918	1919	1917	1557
280	20241016	135600	3940664626	1918	1918	1918	1918	53
281	20241016	135500	3940562972	1918	1914	1918	1912	1695
282	20241016	135400	3937321309	1914	1918	1918	1914	207
283	20241016	135300	3936924311	1918	1918	1918	1918	1021
284	20241016	135200	3934966033	1917	1917	1917	1917	17
285	20241016	135100	3934933444	1912	1912	1912	1912	444
286	20241016	135000	3934084516	1918	1918	1918	1918	1060
287	20241016	134900	3932051436	1911	1912	1912	1911	1542
288	20241016	134800	3929104249	1919	1911	1919	1911	232
289	20241016	134700	3928660641	1910	1915	1920	1910	16343
290	20241016	134600	3897384418	1916	1916	1916	1916	548
291	20241016	134500	3896334450	1916	1916	1916	1916	170
292	20241016	134400	3896008730	1916	1916	1916	1916	1176
293	20241016	134300	3893755514	1916	1916	1916	1916	1646
294	20241016	134200	3890601778	1916	1916	1916	1916	2027
295	20241016	134100	3886718046	1916	1915	1916	1915	384
296	20241016	134000	3885982604	1915	1916	1916	1915	314
297	20241016	133900	3885381244	1916	1913	1916	1913	1068
298	20241016	133800	3883335313	1916	1916	1916	1913	176
299	20241016	133700	3882998100	1916	1913	1916	1912	1778
300	20241016	133600	3879597689	1912	1914	1914	1911	10504
301	20241016	133500	3859509530	1915	1914	1915	1914	60
302	20241016	133400	3859394682	1916	1919	1919	1913	993
303	20241016	133300	3857494202	1916	1915	1916	1915	1516
304	20241016	133200	3854589596	1919	1920	1920	1919	70
305	20241016	133100	3854455248	1920	1915	1920	1915	107
306	20241016	133000	3854250078	1919	1917	1920	1913	500
307	20241016	132900	3853292923	1914	1914	1919	1913	5736
308	20241016	132800	3842313700	1919	1914	1919	1912	671
309	20241016	132700	3841030240	1912	1914	1920	1912	5451
310	20241016	132600	3830602915	1914	1914	1914	1913	3843
311	20241016	132500	3823248360	1914	1920	1920	1914	665
312	20241016	132400	3821975333	1914	1917	1917	1914	5345
313	20241016	132300	3811739769	1917	1922	1923	1917	12437
314	20241016	132200	3787858203	1923	1924	1924	1923	1457
315	20241016	132100	3785056388	1924	1924	1925	1924	2222
316	20241016	132000	3780781244	1924	1925	1925	1924	659
317	20241016	131900	3779512980	1924	1927	1928	1924	2128
318	20241016	131800	3775417146	1928	1932	1932	1928	318
319	20241016	131700	3774804038	1932	1932	1932	1932	0
320	20241016	131600	3774804038	1932	1932	1932	1932	2194
321	20241016	131500	3770565230	1932	1932	1932	1932	6
322	20241016	131400	3770553638	1931	1931	1931	1931	95
323	20241016	131300	3770370193	1932	1927	1932	1925	1852
324	20241016	131200	3766796394	1927	1925	1927	1925	682
325	20241016	131100	3765482440	1925	1931	1931	1925	308
326	20241016	131000	3764889233	1932	1932	1932	1932	30
327	20241016	130900	3764831273	1932	1924	1932	1923	146
328	20241016	130800	3764549677	1923	1931	1932	1922	5168
329	20241016	130700	3754598244	1933	1930	1933	1930	1543
330	20241016	130600	3751619192	1932	1930	1932	1930	1508
331	20241016	130500	3748706376	1929	1929	1929	1927	103
332	20241016	130400	3748507889	1926	1930	1930	1926	65
333	20241016	130300	3748382447	1930	1930	1930	1930	203
334	20241016	130200	3747990657	1925	1928	1928	1925	565
335	20241016	130100	3746902684	1928	1925	1928	1925	4
336	20241016	130000	3746894975	1925	1930	1930	1925	98
337	20241016	125900	3746706159	1930	1933	1933	1930	2513
338	20241016	125800	3741848640	1937	1937	1937	1933	1029
339	20241016	125700	3739858475	1938	1938	1939	1936	4363
340	20241016	125600	3731403181	1938	1935	1940	1935	335
341	20241016	125500	3730754398	1936	1925	1936	1924	3941
342	20241016	125400	3723130109	1928	1924	1928	1924	2001
343	20241016	125300	3719275711	1924	1927	1927	1924	93
344	20241016	125200	3719096618	1927	1927	1928	1927	416
345	20241016	125100	3718294752	1928	1919	1928	1919	630
346	20241016	125000	3717081823	1922	1923	1923	1919	891
347	20241016	124900	3715370699	1918	1924	1924	1918	2877
348	20241016	124800	3709845579	1925	1928	1928	1925	2108
349	20241016	124700	3705786552	1927	1927	1927	1926	377
350	20241016	124600	3705060097	1928	1929	1936	1928	1006
351	20241016	124500	3703120373	1928	1936	1936	1928	163
352	20241016	124400	3702805709	1936	1934	1936	1928	7816
353	20241016	124300	3687679063	1935	1927	1935	1927	1993
354	20241016	124200	3683824692	1928	1935	1936	1928	3393
355	20241016	124100	3677273621	1942	1931	1947	1931	1531
356	20241016	124000	3674309042	1948	1921	1949	1921	12133
357	20241016	123900	3650725676	1920	1920	1925	1919	2802
358	20241016	123800	3645345426	1920	1922	1922	1920	497
359	20241016	123700	3644390667	1925	1925	1925	1925	115
360	20241016	123600	3644169292	1925	1931	1931	1925	1313
361	20241016	123500	3641635635	1932	1930	1932	1929	3083
362	20241016	123400	3635687983	1929	1920	1929	1920	1388
363	20241016	123300	3633010738	1919	1926	1930	1919	9188
364	20241016	123200	3615367293	1927	1921	1927	1921	4312
365	20241016	123100	3607065518	1919	1922	1922	1919	1575
366	20241016	123000	3604042084	1924	1924	1924	1924	118
367	20241016	122900	3603815052	1922	1922	1922	1922	1964
368	20241016	122800	3600040244	1920	1926	1926	1920	18018
369	20241016	122700	3565374147	1929	1929	1929	1926	403
370	20241016	122600	3564597921	1930	1931	1931	1926	2624
371	20241016	122500	3559537837	1930	1937	1937	1930	1381
372	20241016	122400	3556872349	1930	1930	1930	1929	7305
373	20241016	122300	3542774014	1930	1929	1930	1929	33
374	20241016	122200	3542710342	1930	1931	1937	1930	8898
375	20241016	122100	3525534615	1937	1938	1938	1931	374
376	20241016	122000	3524811643	1938	1938	1938	1938	857
377	20241016	121900	3523150777	1939	1939	1939	1938	3170
378	20241016	121800	3517004358	1940	1929	1940	1927	3651
379	20241016	121700	3509957781	1929	1925	1929	1925	2958
380	20241016	121600	3504259810	1925	1926	1928	1924	1398
381	20241016	121500	3501568455	1926	1928	1928	1926	422
382	20241016	121400	3500755561	1928	1929	1929	1928	137
383	20241016	121300	3500491289	1926	1926	1929	1926	920
384	20241016	121200	3498719366	1926	1926	1926	1924	2658
385	20241016	121100	3493602224	1925	1933	1933	1925	7057
386	20241016	121000	3479999069	1933	1933	1934	1933	1203
387	20241016	120900	3477673570	1934	1934	1935	1933	1277
388	20241016	120800	3475203201	1934	1935	1939	1933	1180
389	20241016	120700	3472918431	1935	1937	1939	1934	6862
390	20241016	120600	3459629402	1940	1944	1948	1935	10620
391	20241016	120500	3439022368	1951	1949	1953	1944	8669
392	20241016	120400	3422152310	1953	1953	1955	1947	5061
393	20241016	120300	3412279128	1953	1947	1954	1945	5554
394	20241016	120200	3401457657	1947	1942	1947	1941	7423
395	20241016	120100	3387020337	1947	1945	1947	1941	8785
396	20241016	120000	3369947740	1948	1960	1960	1946	7956
397	20241016	115900	3354443549	1961	1965	1965	1952	9194
398	20241016	115800	3336439364	1963	1942	1965	1942	88956
399	20241016	115700	3162657515	1942	1942	1943	1942	4494
400	20241016	115600	3153928001	1942	1939	1942	1939	1732
401	20241016	115500	3150565137	1939	1943	1944	1939	11309
402	20241016	115400	3128601301	1942	1939	1944	1939	9110
403	20241016	115300	3110903095	1942	1942	1942	1938	4493
404	20241016	115200	3102184987	1942	1934	1943	1934	14244
405	20241016	115100	3074558977	1936	1936	1936	1933	5735
406	20241016	115000	3063459020	1937	1936	1937	1936	2143
407	20241016	114900	3059309339	1937	1936	1937	1931	2867
408	20241016	114800	3053760138	1936	1930	1936	1930	7157
409	20241016	114700	3039923161	1929	1930	1930	1929	2530
410	20241016	114600	3035040412	1929	1929	1931	1929	3512
411	20241016	114500	3028263061	1929	1928	1930	1926	1876
412	20241016	114400	3024644443	1928	1924	1930	1924	4360
413	20241016	114300	3016236815	1927	1927	1927	1924	160
414	20241016	114200	3015928651	1928	1930	1930	1928	3448
415	20241016	114100	3009280404	1930	1928	1930	1928	5040
416	20241016	114000	2999561576	1928	1921	1928	1921	4326
417	20241016	113900	2991232028	1917	1917	1917	1917	465
418	20241016	113800	2990340623	1917	1915	1917	1914	2270
419	20241016	113700	2985989356	1915	1909	1915	1909	179
420	20241016	113600	2985647035	1909	1910	1910	1909	160
421	20241016	113500	2985341585	1909	1910	1910	1909	698
422	20241016	113400	2984009054	1909	1921	1921	1909	112
423	20241016	113300	2983795168	1909	1915	1915	1909	8128
424	20241016	113200	2968261981	1915	1923	1923	1915	456
425	20241016	113100	2967387583	1923	1923	1925	1922	696
426	20241016	113000	2966049404	1922	1922	1922	1922	324
427	20241016	112900	2965426676	1925	1929	1929	1922	2639
428	20241016	112800	2960352708	1923	1930	1930	1923	164
429	20241016	112700	2960036526	1923	1930	1930	1923	1310
430	20241016	112600	2957511553	1928	1924	1930	1922	2667
431	20241016	112500	2952370107	1924	1915	1924	1914	1014
432	20241016	112400	2950425241	1922	1914	1922	1914	2950
433	20241016	112300	2944767151	1914	1910	1914	1910	61
434	20241016	112200	2944650557	1909	1910	1915	1909	1635
435	20241016	112100	2941527715	1916	1910	1916	1909	1335
436	20241016	112000	2938978120	1915	1910	1915	1909	3034
437	20241016	111900	2933184527	1914	1911	1916	1910	323
438	20241016	111800	2932567050	1911	1922	1922	1911	1018
439	20241016	111700	2930618516	1917	1916	1923	1912	1895
440	20241016	111600	2926983201	1918	1934	1935	1917	24113
441	20241016	111500	2880501577	1934	1920	1937	1920	15193
442	20241016	111400	2851176941	1920	1920	1920	1917	2318
443	20241016	111300	2846730488	1920	1920	1925	1920	2782
444	20241016	111200	2841383685	1920	1929	1929	1920	4681
445	20241016	111100	2832371675	1929	1910	1929	1910	14365
446	20241016	111000	2804824566	1910	1907	1910	1907	11075
447	20241016	110900	2783673467	1900	1907	1907	1899	3061
448	20241016	110800	2777854645	1908	1902	1908	1902	3162
449	20241016	110700	2771831299	1902	1901	1902	1899	1761
450	20241016	110600	2768484351	1899	1900	1901	1898	6034
451	20241016	110500	2757028301	1900	1897	1900	1897	9580
452	20241016	110400	2738840738	1897	1899	1899	1897	3695
453	20241016	110300	2731827604	1898	1900	1901	1898	5164
454	20241016	110200	2722018276	1900	1903	1903	1900	6449
455	20241016	110100	2709755825	1903	1903	1903	1902	1060
456	20241016	110000	2707738737	1903	1904	1904	1903	4379
457	20241016	105900	2699405066	1904	1904	1904	1903	1905
458	20241016	105800	2695779652	1904	1904	1904	1903	5177
459	20241016	105700	2685927334	1903	1906	1906	1903	1915
460	20241016	105600	2682281020	1907	1909	1909	1907	3846
461	20241016	105500	2674943545	1909	1909	1910	1909	8312
462	20241016	105400	2659075924	1909	1910	1910	1909	1591
463	20241016	105300	2656038651	1909	1910	1910	1909	527
464	20241016	105200	2655032313	1910	1911	1911	1910	2780
465	20241016	105100	2649722463	1911	1912	1912	1910	6252
466	20241016	105000	2637778966	1912	1910	1912	1910	1129
467	20241016	104900	2635621508	1912	1910	1912	1909	2806
468	20241016	104800	2630264051	1912	1909	1912	1909	412
469	20241016	104700	2629477130	1909	1909	1909	1909	200
470	20241016	104600	2629095330	1909	1912	1913	1908	2850
471	20241016	104500	2623650778	1912	1911	1912	1908	1936
472	20241016	104400	2619950611	1910	1910	1910	1910	1106
473	20241016	104300	2617838151	1910	1908	1910	1907	3883
474	20241016	104200	2610428918	1908	1908	1908	1908	58
475	20241016	104100	2610318254	1907	1907	1907	1907	3782
476	20241016	104000	2603105980	1907	1906	1914	1906	1741
477	20241016	103900	2599785969	1906	1907	1908	1906	5965
478	20241016	103800	2588406457	1907	1909	1914	1907	5195
479	20241016	103700	2578495963	1914	1911	1914	1908	11821
480	20241016	103600	2555924088	1914	1914	1915	1914	5333
481	20241016	103500	2545716716	1914	1914	1914	1910	1048
482	20241016	103400	2543711064	1914	1908	1914	1908	457
483	20241016	103300	2542837188	1914	1906	1915	1906	10892
484	20241016	103200	2522076974	1906	1906	1915	1906	2202
485	20241016	103100	2517869870	1905	1905	1915	1905	14869
486	20241016	103000	2489521023	1905	1911	1912	1905	8822
487	20241016	102900	2472669105	1914	1923	1923	1912	38578
488	20241016	102800	2398688530	1923	1924	1927	1923	3858
489	20241016	102700	2391265554	1924	1926	1926	1924	5686
490	20241016	102600	2380320537	1927	1929	1929	1927	4106
491	20241016	102500	2372408057	1929	1930	1930	1929	3802
492	20241016	102400	2365072586	1930	1934	1934	1930	7678
493	20241016	102300	2350236315	1934	1939	1939	1934	7673
494	20241016	102200	2335377534	1939	1943	1943	1939	903
495	20241016	102100	2333625649	1940	1943	1943	1939	4539
496	20241016	102000	2324820098	1940	1943	1943	1940	4717
497	20241016	101900	2315667061	1940	1943	1945	1935	5698
498	20241016	101800	2304592594	1944	1938	1944	1932	8127
499	20241016	101700	2288825261	1932	1931	1938	1931	2520
500	20241016	101600	2283958271	1937	1927	1937	1925	19255
501	20241016	101500	2246753206	1926	1926	1926	1924	2667
502	20241016	101400	2241619862	1926	1925	1927	1925	1615
503	20241016	101300	2238510633	1925	1925	1929	1925	454
504	20241016	101200	2237636663	1924	1931	1932	1923	1767
505	20241016	101100	2234237911	1923	1927	1930	1923	2613
506	20241016	101000	2229207905	1934	1935	1935	1925	4356
507	20241016	100900	2220803804	1934	1935	1935	1925	4704
508	20241016	100800	2211726260	1930	1927	1930	1923	5876
509	20241016	100700	2200414336	1927	1930	1930	1925	2357
510	20241016	100600	2195872371	1930	1928	1930	1927	2590
511	20241016	100500	2190879529	1928	1923	1928	1923	4412
512	20241016	100400	2182385976	1923	1926	1926	1922	13154
513	20241016	100300	2157076925	1926	1939	1939	1926	8357
514	20241016	100200	2140951304	1939	1943	1943	1932	1715
515	20241016	100100	2137635040	1944	1944	1947	1936	5533
516	20241016	100000	2126881094	1947	1947	1952	1946	16083
517	20241016	095900	2095531986	1947	1936	1947	1931	22945
518	20241016	095800	2051021391	1936	1931	1936	1931	6292
519	20241016	095700	2038851065	1931	1931	1931	1931	1921
520	20241016	095600	2035141614	1931	1926	1936	1926	10209
521	20241016	095500	2015440910	1928	1930	1930	1925	4769
522	20241016	095400	2006259734	1925	1925	1930	1925	6835
523	20241016	095300	1993101948	1925	1933	1937	1925	15358
524	20241016	095200	1963465530	1937	1940	1941	1935	7737
525	20241016	095100	1948481084	1941	1940	1942	1940	4957
526	20241016	095000	1938857840	1942	1940	1944	1935	16591
527	20241016	094900	1906668309	1935	1942	1948	1935	9723
528	20241016	094800	1887769098	1941	1942	1942	1935	3921
529	20241016	094700	1880161047	1942	1932	1942	1928	14684
530	20241016	094600	1851733746	1932	1936	1941	1925	54347
531	20241016	094500	1746781164	1936	1937	1938	1933	9052
532	20241016	094400	1729265737	1937	1935	1939	1933	13356
533	20241016	094300	1703427549	1934	1955	1955	1934	27504
534	20241016	094200	1649906248	1955	1955	1960	1950	16698
535	20241016	094100	1617244023	1959	1940	1960	1932	54442
536	20241016	094000	1511497466	1941	1947	1949	1935	18296
537	20241016	093900	1475945251	1943	1939	1954	1930	22543
538	20241016	093800	1432098991	1930	1956	1960	1929	57321
539	20241016	093700	1320734738	1946	1946	1972	1935	122066
540	20241016	093600	1081766744	1936	1924	1945	1920	62274
541	20241016	093500	961220902	1927	1932	1932	1917	13946
542	20241016	093400	934382834	1931	1930	1937	1929	37567
543	20241016	093300	861812158	1930	1930	1933	1910	90689
544	20241016	093200	687244570	1929	1909	1940	1903	106726
545	20241016	093100	481805261	1909	1910	1910	1900	34359
546	20241016	093000	416340098	1910	1909	1916	1904	29582
547	20241016	092900	359871347	1910	1883	1920	1879	70299
548	20241016	092800	226761774	1883	1859	1885	1859	29280
549	20241016	092700	171976267	1859	1858	1859	1857	2137
550	20241016	092600	168005181	1857	1854	1859	1854	1666
551	20241016	092500	164909951	1855	1854	1858	1852	986
552	20241016	092400	163080841	1854	1857	1858	1852	6849
553	20241016	092300	150363371	1857	1854	1861	1854	18840
554	20241016	092200	115358110	1853	1851	1853	1851	2640
555	20241016	092100	110470773	1852	1849	1852	1849	3465
556	20241016	092000	104059852	1849	1849	1852	1849	2513
557	20241016	091900	99410324	1848	1842	1848	1840	987
558	20241016	091800	97589856	1840	1842	1842	1840	228
559	20241016	091700	97170216	1842	1843	1843	1841	233
560	20241016	091600	96740973	1843	1840	1843	1835	3709
561	20241016	091500	89916123	1840	1840	1840	1836	1488
562	20241016	091400	87182203	1836	1839	1839	1836	345
563	20241016	091300	86548498	1839	1840	1840	1839	44
564	20241016	091200	86467555	1839	1840	1840	1839	2
565	20241016	091100	86463876	1836	1836	1836	1836	70
566	20241016	091000	86335356	1836	1836	1841	1835	2214
567	20241016	090900	82262722	1841	1845	1845	1840	3581
568	20241016	090800	75668616	1843	1842	1849	1842	97
569	20241016	090700	75489830	1849	1850	1850	1849	1168
570	20241016	090600	73329798	1850	1829	1856	1829	11443
571	20241016	090500	52317696	1814	1825	1828	1813	5689
572	20241016	090400	41971702	1812	1827	1827	1812	424
573	20241016	090300	41203264	1812	1812	1829	1811	2774
574	20241016	090200	36174912	1812	1814	1814	1812	10244
575	20241016	090100	17607514	1814	1814	1814	1814	1700
576	20241016	090000	14523714	1814	1820	1820	1812	7991