KissMeData/018470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	5297583617	1850	1850	1850	1850	67139
3	20241010	190400	5297583617	1850	1850	1850	1850	0
4	20241010	190300	5297583617	1850	1850	1850	1850	0
5	20241010	190200	5297583617	1850	1850	1850	1850	0
6	20241010	190100	5297583617	1850	1850	1850	1850	0
7	20241010	190000	5297583617	1850	1850	1850	1850	0
8	20241010	185900	5297583617	1850	1850	1850	1850	0
9	20241010	185800	5297583617	1850	1850	1850	1850	0
10	20241010	185700	5297583617	1850	1850	1850	1850	0
11	20241010	185600	5297583617	1850	1850	1850	1850	0
12	20241010	185500	5297583617	1850	1850	1850	1850	0
13	20241010	185400	5297583617	1850	1850	1850	1850	0
14	20241010	185300	5297583617	1850	1850	1850	1850	0
15	20241010	185200	5297583617	1850	1850	1850	1850	0
16	20241010	185100	5297583617	1850	1850	1850	1850	0
17	20241010	185000	5297583617	1850	1850	1850	1850	0
18	20241010	184900	5297583617	1850	1850	1850	1850	0
19	20241010	184800	5297583617	1850	1850	1850	1850	0
20	20241010	184700	5297583617	1850	1850	1850	1850	0
21	20241010	184600	5297583617	1850	1850	1850	1850	0
22	20241010	184500	5297583617	1850	1850	1850	1850	0
23	20241010	184400	5297583617	1850	1850	1850	1850	0
24	20241010	184300	5297583617	1850	1850	1850	1850	0
25	20241010	184200	5297583617	1850	1850	1850	1850	0
26	20241010	184100	5297583617	1850	1850	1850	1850	0
27	20241010	184000	5297583617	1850	1850	1850	1850	0
28	20241010	183900	5297583617	1850	1850	1850	1850	0
29	20241010	183800	5297583617	1850	1850	1850	1850	0
30	20241010	183700	5297583617	1850	1850	1850	1850	0
31	20241010	183600	5297583617	1850	1850	1850	1850	0
32	20241010	183500	5297583617	1850	1850	1850	1850	67139
33	20241010	183400	5297583617	1850	1850	1850	1850	0
34	20241010	183300	5297583617	1850	1850	1850	1850	0
35	20241010	183200	5297583617	1850	1850	1850	1850	0
36	20241010	183100	5297583617	1850	1850	1850	1850	0
37	20241010	183000	5297583617	1850	1850	1850	1850	0
38	20241010	182900	5297583617	1850	1850	1850	1850	0
39	20241010	182800	5297583617	1850	1850	1850	1850	0
40	20241010	182700	5297583617	1850	1850	1850	1850	0
41	20241010	182600	5297583617	1850	1850	1850	1850	0
42	20241010	182500	5297583617	1850	1850	1850	1850	0
43	20241010	182400	5297583617	1850	1850	1850	1850	0
44	20241010	182300	5297583617	1850	1850	1850	1850	0
45	20241010	182200	5297583617	1850	1850	1850	1850	0
46	20241010	182100	5297583617	1850	1850	1850	1850	0
47	20241010	182000	5297583617	1850	1850	1850	1850	0
48	20241010	181900	5297583617	1850	1850	1850	1850	0
49	20241010	181800	5297583617	1850	1850	1850	1850	0
50	20241010	181700	5297583617	1850	1850	1850	1850	0
51	20241010	181600	5297583617	1850	1850	1850	1850	0
52	20241010	181500	5297583617	1850	1850	1850	1850	0
53	20241010	181400	5297583617	1850	1850	1850	1850	0
54	20241010	181300	5297583617	1850	1850	1850	1850	0
55	20241010	181200	5297583617	1850	1850	1850	1850	0
56	20241010	181100	5297583617	1850	1850	1850	1850	0
57	20241010	181000	5297583617	1850	1850	1850	1850	0
58	20241010	180900	5297583617	1850	1850	1850	1850	0
59	20241010	180800	5297583617	1850	1850	1850	1850	0
60	20241010	180700	5297583617	1850	1850	1850	1850	0
61	20241010	180600	5297583617	1850	1850	1850	1850	0
62	20241010	180500	5297583617	1850	1850	1850	1850	67139
63	20241010	180400	5297583617	1850	1850	1850	1850	0
64	20241010	180300	5297583617	1850	1850	1850	1850	0
65	20241010	180200	5297583617	1850	1850	1850	1850	0
66	20241010	180100	5297583617	1850	1850	1850	1850	0
67	20241010	180000	5297583617	1850	1850	1850	1850	0
68	20241010	175900	5297583617	1850	1850	1850	1850	0
69	20241010	175800	5297583617	1850	1850	1850	1850	0
70	20241010	175700	5297583617	1850	1850	1850	1850	0
71	20241010	175600	5297583617	1850	1850	1850	1850	0
72	20241010	175500	5297583617	1850	1850	1850	1850	0
73	20241010	175400	5297583617	1850	1850	1850	1850	0
74	20241010	175300	5297583617	1850	1850	1850	1850	0
75	20241010	175200	5297583617	1850	1850	1850	1850	0
76	20241010	175100	5297583617	1850	1850	1850	1850	0
77	20241010	175000	5297583617	1850	1850	1850	1850	0
78	20241010	174900	5297583617	1850	1850	1850	1850	0
79	20241010	174800	5297583617	1850	1850	1850	1850	0
80	20241010	174700	5297583617	1850	1850	1850	1850	0
81	20241010	174600	5297583617	1850	1850	1850	1850	0
82	20241010	174500	5297583617	1850	1850	1850	1850	0
83	20241010	174400	5297583617	1850	1850	1850	1850	0
84	20241010	174300	5297583617	1850	1850	1850	1850	0
85	20241010	174200	5297583617	1850	1850	1850	1850	0
86	20241010	174100	5297583617	1850	1850	1850	1850	0
87	20241010	174000	5297583617	1850	1850	1850	1850	0
88	20241010	173900	5297583617	1850	1850	1850	1850	0
89	20241010	173800	5297583617	1850	1850	1850	1850	0
90	20241010	173700	5297583617	1850	1850	1850	1850	0
91	20241010	173600	5297583617	1850	1850	1850	1850	0
92	20241010	173500	5297583617	1850	1850	1850	1850	67139
93	20241010	173400	5297583617	1850	1850	1850	1850	0
94	20241010	173300	5297583617	1850	1850	1850	1850	0
95	20241010	173200	5297583617	1850	1850	1850	1850	0
96	20241010	173100	5297583617	1850	1850	1850	1850	0
97	20241010	173000	5297583617	1850	1850	1850	1850	0
98	20241010	172900	5297583617	1850	1850	1850	1850	0
99	20241010	172800	5297583617	1850	1850	1850	1850	0
100	20241010	172700	5297583617	1850	1850	1850	1850	0
101	20241010	172600	5297583617	1850	1850	1850	1850	0
102	20241010	172500	5297583617	1850	1850	1850	1850	0
103	20241010	172400	5297583617	1850	1850	1850	1850	0
104	20241010	172300	5297583617	1850	1850	1850	1850	0
105	20241010	172200	5297583617	1850	1850	1850	1850	0
106	20241010	172100	5297583617	1850	1850	1850	1850	0
107	20241010	172000	5297583617	1850	1850	1850	1850	0
108	20241010	171900	5297583617	1850	1850	1850	1850	0
109	20241010	171800	5297583617	1850	1850	1850	1850	0
110	20241010	171700	5297583617	1850	1850	1850	1850	0
111	20241010	171600	5297583617	1850	1850	1850	1850	0
112	20241010	171500	5297583617	1850	1850	1850	1850	0
113	20241010	171400	5297583617	1850	1850	1850	1850	0
114	20241010	171300	5297583617	1850	1850	1850	1850	0
115	20241010	171200	5297583617	1850	1850	1850	1850	0
116	20241010	171100	5297583617	1850	1850	1850	1850	0
117	20241010	171000	5297583617	1850	1850	1850	1850	0
118	20241010	170900	5297583617	1850	1850	1850	1850	0
119	20241010	170800	5297583617	1850	1850	1850	1850	0
120	20241010	170700	5297583617	1850	1850	1850	1850	0
121	20241010	170600	5297583617	1850	1850	1850	1850	0
122	20241010	170500	5297583617	1850	1850	1850	1850	67139
123	20241010	170400	5297583617	1850	1850	1850	1850	0
124	20241010	170300	5297583617	1850	1850	1850	1850	0
125	20241010	170200	5297583617	1850	1850	1850	1850	0
126	20241010	170100	5297583617	1850	1850	1850	1850	0
127	20241010	170000	5297583617	1850	1850	1850	1850	0
128	20241010	165900	5297583617	1850	1850	1850	1850	0
129	20241010	165800	5297583617	1850	1850	1850	1850	0
130	20241010	165700	5297583617	1850	1850	1850	1850	0
131	20241010	165600	5297583617	1850	1850	1850	1850	0
132	20241010	165500	5297583617	1850	1850	1850	1850	0
133	20241010	165400	5297583617	1850	1850	1850	1850	0
134	20241010	165300	5297583617	1850	1850	1850	1850	0
135	20241010	165200	5297583617	1850	1850	1850	1850	0
136	20241010	165100	5297583617	1850	1850	1850	1850	0
137	20241010	165000	5297583617	1850	1850	1850	1850	0
138	20241010	164900	5297583617	1850	1850	1850	1850	0
139	20241010	164800	5297583617	1850	1850	1850	1850	0
140	20241010	164700	5297583617	1850	1850	1850	1850	0
141	20241010	164600	5297583617	1850	1850	1850	1850	0
142	20241010	164500	5297583617	1850	1850	1850	1850	0
143	20241010	164400	5297583617	1850	1850	1850	1850	0
144	20241010	164300	5297583617	1850	1850	1850	1850	0
145	20241010	164200	5297583617	1850	1850	1850	1850	0
146	20241010	164100	5297583617	1850	1850	1850	1850	0
147	20241010	164000	5297583617	1850	1850	1850	1850	0
148	20241010	163900	5297583617	1850	1850	1850	1850	0
149	20241010	163800	5297583617	1850	1850	1850	1850	0
150	20241010	163700	5297583617	1850	1850	1850	1850	0
151	20241010	163600	5297583617	1850	1850	1850	1850	0
152	20241010	163500	5297583617	1850	1850	1850	1850	67139
153	20241010	163400	5297583617	1850	1850	1850	1850	0
154	20241010	163300	5297583617	1850	1850	1850	1850	0
155	20241010	163200	5297583617	1850	1850	1850	1850	0
156	20241010	163100	5297583617	1850	1850	1850	1850	0
157	20241010	163000	5297583617	1850	1850	1850	1850	0
158	20241010	162900	5297583617	1850	1850	1850	1850	0
159	20241010	162800	5297583617	1850	1850	1850	1850	0
160	20241010	162700	5297583617	1850	1850	1850	1850	0
161	20241010	162600	5297583617	1850	1850	1850	1850	0
162	20241010	162500	5297583617	1850	1850	1850	1850	0
163	20241010	162400	5297583617	1850	1850	1850	1850	0
164	20241010	162300	5297583617	1850	1850	1850	1850	0
165	20241010	162200	5297583617	1850	1850	1850	1850	0
166	20241010	162100	5297583617	1850	1850	1850	1850	0
167	20241010	162000	5297583617	1850	1850	1850	1850	0
168	20241010	161900	5297583617	1850	1850	1850	1850	0
169	20241010	161800	5297583617	1850	1850	1850	1850	0
170	20241010	161700	5297583617	1850	1850	1850	1850	0
171	20241010	161600	5297583617	1850	1850	1850	1850	0
172	20241010	161500	5297583617	1850	1850	1850	1850	0
173	20241010	161400	5297583617	1850	1850	1850	1850	0
174	20241010	161300	5297583617	1850	1850	1850	1850	0
175	20241010	161200	5297583617	1850	1850	1850	1850	0
176	20241010	161100	5297583617	1850	1850	1850	1850	0
177	20241010	161000	5297583617	1850	1850	1850	1850	0
178	20241010	160900	5297583617	1850	1850	1850	1850	0
179	20241010	160800	5297583617	1850	1850	1850	1850	0
180	20241010	160700	5297583617	1850	1850	1850	1850	0
181	20241010	160600	5297583617	1850	1850	1850	1850	0
182	20241010	160500	5297583617	1850	1850	1850	1850	67139
183	20241010	160400	5297583617	1850	1850	1850	1850	0
184	20241010	160300	5297583617	1850	1850	1850	1850	0
185	20241010	160200	5297583617	1850	1850	1850	1850	0
186	20241010	160100	5297583617	1850	1850	1850	1850	0
187	20241010	160000	5297583617	1850	1850	1850	1850	0
188	20241010	155900	5297583617	1850	1850	1850	1850	0
189	20241010	155800	5297583617	1850	1850	1850	1850	0
190	20241010	155700	5297583617	1850	1850	1850	1850	0
191	20241010	155600	5297583617	1850	1850	1850	1850	0
192	20241010	155500	5297583617	1850	1850	1850	1850	0
193	20241010	155400	5297583617	1850	1850	1850	1850	0
194	20241010	155300	5297583617	1850	1850	1850	1850	0
195	20241010	155200	5297583617	1850	1850	1850	1850	0
196	20241010	155100	5297583617	1850	1850	1850	1850	0
197	20241010	155000	5297583617	1850	1850	1850	1850	0
198	20241010	154900	5297583617	1850	1850	1850	1850	0
199	20241010	154800	5297583617	1850	1850	1850	1850	0
200	20241010	154700	5297583617	1850	1850	1850	1850	0
201	20241010	154600	5297583617	1850	1850	1850	1850	0
202	20241010	154500	5297583617	1850	1850	1850	1850	0
203	20241010	154400	5297583617	1850	1850	1850	1850	0
204	20241010	154300	5297583617	1850	1850	1850	1850	0
205	20241010	154200	5297583617	1850	1850	1850	1850	0
206	20241010	154100	5297583617	1850	1850	1850	1850	0
207	20241010	154000	5297583617	1850	1850	1850	1850	0
208	20241010	153900	5297583617	1850	1850	1850	1850	0
209	20241010	153800	5297583617	1850	1850	1850	1850	0
210	20241010	153700	5297583617	1850	1850	1850	1850	0
211	20241010	153600	5297583617	1850	1850	1850	1850	0
212	20241010	153500	5297583617	1850	1850	1850	1850	67139
213	20241010	153400	5297583617	1850	1850	1850	1850	0
214	20241010	153300	5297583617	1850	1850	1850	1850	0
215	20241010	153200	5297583617	1850	1850	1850	1850	0
216	20241010	153100	5297583617	1850	1850	1850	1850	0
217	20241010	153000	5297583617	1850	1850	1850	1850	67139
218	20241010	152900	5173376467	1855	1855	1855	1855	0
219	20241010	152800	5173376467	1855	1855	1855	1855	0
220	20241010	152700	5173376467	1855	1855	1855	1855	0
221	20241010	152600	5173376467	1855	1855	1855	1855	0
222	20241010	152500	5173376467	1855	1855	1855	1855	0
223	20241010	152400	5173376467	1855	1855	1855	1855	0
224	20241010	152300	5173376467	1855	1855	1855	1855	0
225	20241010	152200	5173376467	1855	1855	1855	1855	0
226	20241010	152100	5173376467	1855	1855	1855	1855	0
227	20241010	152000	5173376467	1855	1855	1855	1855	0
228	20241010	151900	5173376467	1855	1856	1856	1854	10458
229	20241010	151800	5153981558	1856	1859	1859	1855	16584
230	20241010	151700	5123153456	1858	1860	1860	1858	962
231	20241010	151600	5121364836	1854	1856	1861	1853	10918
232	20241010	151500	5101078131	1859	1859	1859	1859	450
233	20241010	151400	5100241581	1859	1851	1859	1851	4212
234	20241010	151300	5092433124	1851	1851	1851	1850	1298
235	20241010	151200	5090030546	1851	1849	1851	1848	7855
236	20241010	151100	5075502438	1849	1849	1849	1848	577
237	20241010	151000	5074436076	1849	1848	1850	1848	2132
238	20241010	150900	5070495483	1850	1848	1850	1847	4167
239	20241010	150800	5062794664	1850	1851	1851	1847	26961
240	20241010	150700	5012924375	1852	1855	1855	1851	13214
241	20241010	150600	4988447885	1855	1855	1855	1854	2210
242	20241010	150500	4984350317	1855	1854	1855	1854	1045
243	20241010	150400	4982412786	1855	1855	1855	1854	1069
244	20241010	150300	4980430427	1855	1855	1855	1854	2245
245	20241010	150200	4976266873	1856	1856	1856	1855	878
246	20241010	150100	4974637642	1856	1856	1856	1855	298
247	20241010	150000	4974084559	1857	1854	1857	1854	4051
248	20241010	145900	4966567331	1855	1854	1855	1854	2317
249	20241010	145800	4962271610	1854	1855	1855	1854	5555
250	20241010	145700	4951972124	1854	1855	1855	1854	4317
251	20241010	145600	4943967088	1856	1858	1858	1855	777
252	20241010	145500	4942525017	1858	1857	1858	1856	873
253	20241010	145400	4940904501	1858	1856	1858	1856	2894
254	20241010	145300	4935532188	1856	1856	1856	1855	3181
255	20241010	145200	4929629801	1856	1856	1856	1855	1661
256	20241010	145100	4926547679	1856	1856	1856	1855	2370
257	20241010	145000	4922150805	1856	1856	1858	1855	2491
258	20241010	144900	4917527247	1858	1859	1859	1855	18037
259	20241010	144800	4884040916	1859	1857	1860	1856	815
260	20241010	144700	4882528238	1856	1859	1860	1856	1740
261	20241010	144600	4879295919	1860	1859	1860	1859	1087
262	20241010	144500	4877275134	1859	1859	1859	1858	132
263	20241010	144400	4877029747	1859	1857	1859	1857	2544
264	20241010	144300	4872303692	1857	1857	1858	1857	1562
265	20241010	144200	4869403046	1857	1856	1857	1855	2062
266	20241010	144100	4865576375	1857	1857	1858	1856	795
267	20241010	144000	4864100542	1856	1854	1858	1854	8815
268	20241010	143900	4847745239	1854	1851	1854	1850	11514
269	20241010	143800	4826427586	1851	1848	1851	1848	3062
270	20241010	143700	4820764167	1846	1848	1848	1846	1803
271	20241010	143600	4817433945	1848	1850	1851	1848	3976
272	20241010	143500	4810084271	1852	1852	1852	1852	26
273	20241010	143400	4810036119	1852	1852	1852	1849	1877
274	20241010	143300	4806565123	1852	1853	1853	1848	1195
275	20241010	143200	4804353368	1853	1850	1853	1849	5900
276	20241010	143100	4793439713	1850	1848	1850	1846	4972
277	20241010	143000	4784248295	1848	1847	1848	1845	2958
278	20241010	142900	4778785930	1847	1846	1847	1846	332
279	20241010	142800	4778172882	1845	1845	1846	1843	2233
280	20241010	142700	4774054277	1844	1846	1847	1844	3840
281	20241010	142600	4766968133	1845	1851	1851	1845	25804
282	20241010	142500	4719279770	1853	1851	1855	1850	14259
283	20241010	142400	4692899944	1855	1855	1855	1850	13030
284	20241010	142300	4668786110	1852	1852	1855	1852	5949
285	20241010	142200	4657768176	1852	1855	1855	1852	5180
286	20241010	142100	4648169826	1855	1854	1855	1853	1644
287	20241010	142000	4645123100	1855	1855	1855	1853	2152
288	20241010	141900	4641133297	1854	1855	1856	1854	9003
289	20241010	141800	4624437151	1856	1858	1858	1856	2073
290	20241010	141700	4620589540	1858	1856	1858	1856	121
291	20241010	141600	4620364858	1858	1855	1858	1855	180
292	20241010	141500	4620030422	1858	1858	1858	1855	4758
293	20241010	141400	4611198829	1858	1857	1858	1856	2096
294	20241010	141300	4607306576	1857	1857	1857	1857	283
295	20241010	141200	4606781045	1857	1857	1857	1857	1500
296	20241010	141100	4603995545	1857	1857	1857	1856	1149
297	20241010	141000	4601862932	1857	1857	1857	1856	447
298	20241010	140900	4601033003	1857	1855	1857	1855	433
299	20241010	140800	4600229612	1856	1856	1856	1856	108
300	20241010	140700	4600029164	1858	1854	1858	1854	1161
301	20241010	140600	4597876436	1860	1855	1860	1853	5403
302	20241010	140500	4587858549	1860	1860	1860	1855	1861
303	20241010	140400	4584401591	1860	1855	1860	1854	4160
304	20241010	140300	4576685308	1855	1854	1856	1852	9378
305	20241010	140200	4559305296	1854	1857	1857	1853	12360
306	20241010	140100	4536378994	1857	1859	1860	1857	6680
307	20241010	140000	4523966743	1860	1862	1862	1859	4772
308	20241010	135900	4515092945	1861	1862	1862	1861	165
309	20241010	135800	4514785733	1863	1860	1863	1859	2374
310	20241010	135700	4510370047	1860	1859	1860	1859	1444
311	20241010	135600	4507684506	1860	1860	1860	1859	5737
312	20241010	135500	4497015750	1860	1861	1861	1860	3433
313	20241010	135400	4490630308	1863	1863	1863	1861	4663
314	20241010	135300	4481952241	1863	1863	1863	1861	5509
315	20241010	135200	4471699949	1863	1861	1864	1861	1464
316	20241010	135100	4468975440	1864	1862	1864	1862	206
317	20241010	135000	4468591754	1864	1862	1864	1862	10
318	20241010	134900	4468573121	1860	1860	1864	1860	2778
319	20241010	134800	4463405997	1864	1864	1864	1860	4251
320	20241010	134700	4455492503	1864	1864	1864	1864	62
321	20241010	134600	4455376935	1864	1864	1864	1862	149
322	20241010	134500	4455099429	1864	1862	1865	1861	1030
323	20241010	134400	4453181948	1862	1862	1862	1861	2102
324	20241010	134300	4449269136	1862	1864	1865	1862	599
325	20241010	134200	4448153707	1864	1866	1866	1864	905
326	20241010	134100	4446464995	1866	1862	1866	1861	2583
327	20241010	134000	4441656745	1862	1860	1868	1860	2675
328	20241010	133900	4436675617	1861	1859	1861	1856	47321
329	20241010	133800	4348817973	1860	1865	1865	1859	64386
330	20241010	133700	4229016622	1864	1868	1868	1864	8528
331	20241010	133600	4213109814	1867	1868	1868	1867	219
332	20241010	133500	4212700725	1869	1869	1869	1868	198
333	20241010	133400	4212330819	1869	1869	1869	1867	1205
334	20241010	133300	4210080974	1869	1869	1869	1867	410
335	20241010	133200	4209314688	1869	1869	1869	1865	1871
336	20241010	133100	4205823385	1870	1866	1870	1866	4052
337	20241010	133000	4198261312	1867	1868	1868	1865	11024
338	20241010	132900	4177688419	1868	1870	1870	1868	1324
339	20241010	132800	4175214801	1870	1870	1870	1869	611
340	20241010	132700	4174072267	1871	1868	1872	1868	1066
341	20241010	132600	4172080759	1872	1868	1872	1868	1861
342	20241010	132500	4168602407	1867	1872	1873	1867	16812
343	20241010	132400	4137176270	1872	1873	1873	1872	582
344	20241010	132300	4136086334	1874	1871	1874	1871	200
345	20241010	132200	4135711868	1872	1871	1872	1871	1491
346	20241010	132100	4132921503	1871	1872	1873	1871	2144
347	20241010	132000	4128908503	1873	1874	1875	1873	11720
348	20241010	131900	4106956106	1874	1874	1874	1873	540
349	20241010	131800	4105944684	1873	1873	1873	1872	1587
350	20241010	131700	4102973510	1873	1873	1873	1873	726
351	20241010	131600	4101613712	1873	1873	1873	1873	211
352	20241010	131500	4101218509	1874	1873	1874	1873	617
353	20241010	131400	4100062867	1873	1872	1873	1872	6
354	20241010	131300	4100051630	1873	1873	1873	1872	1037
355	20241010	131200	4098109332	1873	1873	1873	1873	12
356	20241010	131100	4098086856	1873	1872	1873	1872	1043
357	20241010	131000	4096134359	1874	1874	1874	1872	328
358	20241010	130900	4095520339	1874	1874	1874	1872	143
359	20241010	130800	4095252359	1874	1871	1874	1871	801
360	20241010	130700	4093753685	1872	1874	1874	1872	10
361	20241010	130600	4093734955	1874	1871	1874	1870	35
362	20241010	130500	4093669474	1874	1870	1874	1870	101
363	20241010	130400	4093480600	1870	1871	1875	1870	8304
364	20241010	130300	4077952020	1870	1873	1873	1870	17257
365	20241010	130200	4045657844	1874	1875	1875	1873	410
366	20241010	130100	4044889774	1873	1875	1875	1873	67
367	20241010	130000	4044764173	1875	1872	1876	1872	673
368	20241010	125900	4043504184	1876	1872	1876	1871	5023
369	20241010	125800	4034105143	1872	1872	1872	1872	221
370	20241010	125700	4033691431	1872	1872	1877	1872	149
371	20241010	125600	4033412494	1872	1872	1872	1871	2183
372	20241010	125500	4029327860	1872	1873	1874	1871	16845
373	20241010	125400	3997799008	1874	1876	1876	1874	13255
374	20241010	125300	3972950312	1876	1876	1876	1876	6843
375	20241010	125200	3960112844	1877	1876	1877	1876	750
376	20241010	125100	3958705095	1877	1877	1878	1877	1162
377	20241010	125000	3956523493	1877	1878	1878	1877	6275
378	20241010	124900	3944742405	1877	1877	1877	1877	160
379	20241010	124800	3944442085	1877	1877	1877	1877	347
380	20241010	124700	3943790766	1876	1878	1878	1876	1449
381	20241010	124600	3941072024	1878	1878	1878	1878	106
382	20241010	124500	3940872956	1876	1876	1876	1875	5934
383	20241010	124400	3929741755	1876	1878	1878	1876	1204
384	20241010	124300	3927482883	1878	1877	1878	1875	6681
385	20241010	124200	3914954248	1875	1877	1877	1875	70
386	20241010	124100	3914822926	1877	1876	1877	1876	314
387	20241010	124000	3914233832	1876	1876	1876	1874	2691
388	20241010	123900	3909187241	1876	1878	1878	1876	1136
389	20241010	123800	3907056041	1878	1876	1878	1876	609
390	20241010	123700	3905912479	1876	1876	1876	1875	1399
391	20241010	123600	3903289143	1876	1877	1877	1876	588
392	20241010	123500	3902185982	1877	1877	1878	1877	179
393	20241010	123400	3901849914	1877	1877	1878	1877	1109
394	20241010	123300	3899768221	1875	1874	1875	1874	712
395	20241010	123200	3898433652	1874	1875	1876	1874	12981
396	20241010	123100	3874101616	1875	1875	1876	1875	1791
397	20241010	123000	3870742587	1875	1876	1876	1875	2103
398	20241010	122900	3866797985	1876	1878	1878	1876	20389
399	20241010	122800	3828539477	1878	1878	1879	1878	835
400	20241010	122700	3826971346	1879	1880	1880	1878	2112
401	20241010	122600	3823002787	1878	1879	1879	1878	2290
402	20241010	122500	3818702069	1879	1879	1880	1878	7936
403	20241010	122400	3803791631	1880	1882	1882	1880	5113
404	20241010	122300	3794178941	1881	1880	1881	1880	204
405	20241010	122200	3793795221	1880	1880	1880	1880	1633
406	20241010	122100	3790725181	1880	1880	1880	1880	0
407	20241010	122000	3790725181	1880	1880	1880	1880	1343
408	20241010	121900	3788200341	1880	1880	1880	1880	0
409	20241010	121800	3788200341	1880	1882	1882	1880	194
410	20241010	121700	3787835293	1881	1881	1882	1880	12481
411	20241010	121600	3764369158	1882	1882	1882	1881	4778
412	20241010	121500	3755381645	1881	1882	1882	1881	23497
413	20241010	121400	3711179178	1882	1883	1883	1882	10476
414	20241010	121300	3691459474	1883	1884	1884	1883	4920
415	20241010	121200	3682192986	1884	1884	1884	1884	1494
416	20241010	121100	3679378290	1884	1884	1884	1884	261
417	20241010	121000	3678886566	1884	1886	1886	1884	89
418	20241010	120900	3678718826	1884	1887	1887	1884	1414
419	20241010	120800	3676054847	1884	1887	1887	1884	432
420	20241010	120700	3675240878	1888	1883	1888	1883	4930
421	20241010	120600	3665950991	1886	1886	1886	1886	60
422	20241010	120500	3665837831	1886	1885	1886	1883	782
423	20241010	120400	3664364117	1884	1884	1884	1884	2927
424	20241010	120300	3658849649	1886	1884	1886	1883	301
425	20241010	120200	3658282686	1884	1884	1884	1884	1
426	20241010	120100	3658280802	1884	1884	1884	1884	111
427	20241010	120000	3658071678	1887	1887	1887	1887	112
428	20241010	115900	3657860334	1883	1887	1887	1883	1954
429	20241010	115800	3654174523	1887	1882	1887	1882	6940
430	20241010	115700	3641111211	1883	1883	1883	1883	2501
431	20241010	115600	3636401828	1886	1885	1886	1883	11203
432	20241010	115500	3615300940	1885	1886	1886	1885	715
433	20241010	115400	3613952752	1887	1886	1887	1886	155
434	20241010	115300	3613660390	1885	1883	1885	1883	2368
435	20241010	115200	3609200064	1884	1883	1884	1883	1460
436	20241010	115100	3606450784	1883	1883	1886	1883	634
437	20241010	115000	3605256932	1887	1885	1887	1883	14546
438	20241010	114900	3577844625	1887	1886	1887	1886	767
439	20241010	114800	3576397943	1886	1886	1887	1886	1620
440	20241010	114700	3573342588	1886	1886	1886	1886	3419
441	20241010	114600	3566894354	1886	1887	1887	1886	1567
442	20241010	114500	3563938950	1887	1887	1887	1887	2683
443	20241010	114400	3558876129	1889	1889	1889	1887	718
444	20241010	114300	3557521213	1889	1889	1889	1889	175
445	20241010	114200	3557190638	1889	1887	1889	1886	1184
446	20241010	114100	3554957397	1886	1887	1887	1886	2854
447	20241010	114000	3549574653	1887	1888	1888	1887	5101
448	20241010	113900	3539947642	1889	1888	1889	1888	482
449	20241010	113800	3539037323	1889	1889	1892	1889	1485
450	20241010	113700	3536229614	1892	1890	1892	1889	4030
451	20241010	113600	3528616788	1890	1891	1893	1890	1588
452	20241010	113500	3525615359	1893	1890	1893	1890	263
453	20241010	113400	3525118033	1893	1892	1893	1890	511
454	20241010	113300	3524151815	1893	1892	1893	1892	107
455	20241010	113200	3523949271	1892	1893	1893	1892	204
456	20241010	113100	3523563202	1894	1892	1894	1892	1504
457	20241010	113000	3520716132	1891	1892	1892	1891	978
458	20241010	112900	3518866596	1891	1891	1891	1891	712
459	20241010	112800	3517520204	1891	1891	1891	1890	1032
460	20241010	112700	3515569481	1890	1890	1890	1890	121
461	20241010	112600	3515340791	1890	1891	1891	1890	1430
462	20241010	112500	3512636980	1891	1891	1891	1891	407
463	20241010	112400	3511867343	1892	1892	1892	1891	1211
464	20241010	112300	3509576406	1891	1891	1891	1891	281
465	20241010	112200	3509045035	1889	1890	1890	1889	462
466	20241010	112100	3508172156	1888	1888	1888	1888	1805
467	20241010	112000	3504764316	1888	1888	1888	1888	3692
468	20241010	111900	3497793820	1888	1889	1889	1888	1855
469	20241010	111800	3494291560	1888	1888	1890	1888	1581
470	20241010	111700	3491306587	1888	1889	1889	1888	1147
471	20241010	111600	3489140559	1889	1888	1889	1888	3284
472	20241010	111500	3482939861	1889	1889	1889	1889	138
473	20241010	111400	3482679179	1889	1888	1889	1888	179
474	20241010	111300	3482341226	1888	1888	1888	1888	62
475	20241010	111200	3482224170	1888	1888	1888	1887	1127
476	20241010	111100	3480097048	1888	1890	1892	1888	2004
477	20241010	111000	3476309484	1889	1889	1890	1889	402
478	20241010	110900	3475550105	1887	1888	1888	1887	1859
479	20241010	110800	3472041503	1892	1892	1892	1888	1038
480	20241010	110700	3470080592	1894	1894	1894	1894	657
481	20241010	110600	3468836234	1894	1894	1894	1894	1980
482	20241010	110500	3465086114	1894	1888	1894	1888	1882
483	20241010	110400	3461532227	1888	1887	1888	1887	1367
484	20241010	110300	3458952031	1887	1894	1894	1887	1608
485	20241010	110200	3455916076	1892	1889	1894	1888	347
486	20241010	110100	3455260908	1888	1893	1893	1888	3518
487	20241010	110000	3448611248	1894	1894	1894	1894	650
488	20241010	105900	3447380148	1894	1895	1895	1894	21
489	20241010	105800	3447340373	1895	1895	1895	1895	126
490	20241010	105700	3447101603	1895	1891	1895	1891	941
491	20241010	105600	3445319208	1891	1895	1895	1891	240
492	20241010	105500	3444865348	1895	1891	1895	1890	5897
493	20241010	105400	3433697355	1894	1890	1894	1890	514
494	20241010	105300	3432725865	1891	1891	1891	1891	77
495	20241010	105200	3432580258	1890	1894	1894	1890	1300
496	20241010	105100	3430119648	1894	1891	1895	1890	345
497	20241010	105000	3429466853	1891	1890	1891	1890	625
498	20241010	104900	3428285581	1890	1890	1891	1890	689
499	20241010	104800	3426983221	1890	1887	1890	1887	459
500	20241010	104700	3426117085	1887	1888	1888	1886	3265
501	20241010	104600	3419956887	1888	1888	1888	1887	335
502	20241010	104500	3419324539	1887	1890	1890	1887	384
503	20241010	104400	3418599892	1886	1890	1890	1886	723
504	20241010	104300	3417234453	1890	1891	1891	1890	117
505	20241010	104200	3417013215	1891	1891	1891	1891	272
506	20241010	104100	3416498863	1891	1891	1891	1891	6
507	20241010	104000	3416487517	1884	1888	1888	1884	17996
508	20241010	103900	3382544881	1888	1890	1890	1888	9704
509	20241010	103800	3364221273	1890	1889	1891	1889	715
510	20241010	103700	3362869463	1889	1889	1891	1889	5403
511	20241010	103600	3352657690	1889	1890	1890	1889	5677
512	20241010	103500	3341931285	1891	1892	1892	1891	7222
513	20241010	103400	3328272555	1892	1895	1895	1891	5002
514	20241010	103300	3318811763	1891	1892	1892	1891	4847
515	20241010	103200	3309644586	1892	1892	1892	1892	1
516	20241010	103100	3309642694	1897	1892	1897	1891	7299
517	20241010	103000	3295839495	1892	1892	1892	1892	1523
518	20241010	102900	3292957979	1892	1897	1897	1891	1116
519	20241010	102800	3290846620	1897	1892	1897	1891	876
520	20241010	102700	3289189401	1892	1896	1896	1892	534
521	20241010	102600	3288177684	1896	1897	1897	1896	287
522	20241010	102500	3287633283	1897	1904	1904	1897	1066
523	20241010	102400	3285609626	1899	1900	1900	1899	2052
524	20241010	102300	3281710871	1900	1897	1900	1897	1336
525	20241010	102200	3279175135	1897	1900	1900	1897	2290
526	20241010	102100	3274830924	1897	1894	1897	1891	3755
527	20241010	102000	3267712183	1891	1894	1894	1891	1312
528	20241010	101900	3265230305	1893	1894	1895	1893	4694
529	20241010	101800	3256337519	1894	1894	1894	1894	285
530	20241010	101700	3255797729	1897	1885	1897	1884	7136
531	20241010	101600	3242323674	1897	1891	1897	1884	25349
532	20241010	101500	3194459482	1891	1899	1899	1891	19761
533	20241010	101400	3156991748	1899	1905	1905	1899	1541
534	20241010	101300	3154065195	1905	1900	1905	1899	3636
535	20241010	101200	3147157011	1905	1899	1906	1899	43
536	20241010	101100	3147075107	1899	1900	1906	1899	4998
537	20241010	101000	3137580038	1907	1900	1907	1900	2138
538	20241010	100900	3133508022	1900	1900	1905	1899	2045
539	20241010	100800	3129623612	1899	1901	1906	1899	20471
540	20241010	100700	3090732916	1906	1906	1907	1900	2522
541	20241010	100600	3085933981	1906	1906	1907	1900	7989
542	20241010	100500	3070736732	1907	1907	1907	1903	1366
543	20241010	100400	3068132394	1907	1908	1908	1904	504
544	20241010	100300	3067172267	1905	1900	1905	1900	8184
545	20241010	100200	3051588665	1900	1903	1903	1900	5349
546	20241010	100100	3041423879	1901	1900	1903	1900	1601
547	20241010	100000	3038381616	1900	1903	1903	1897	22095
548	20241010	095900	2996398104	1903	1902	1904	1902	239
549	20241010	095800	2995943390	1905	1901	1905	1901	6038
550	20241010	095700	2984462238	1902	1908	1908	1901	13073
551	20241010	095600	2959605319	1901	1910	1910	1901	6200
552	20241010	095500	2947811106	1903	1911	1911	1901	6544
553	20241010	095400	2935362722	1903	1912	1912	1903	11830
554	20241010	095300	2912839924	1912	1912	1914	1910	925
555	20241010	095200	2911070558	1912	1906	1913	1905	3605
556	20241010	095100	2904200497	1906	1908	1908	1905	8340
557	20241010	095000	2888296820	1908	1911	1914	1907	9556
558	20241010	094900	2870053659	1915	1911	1915	1910	7207
559	20241010	094800	2856280056	1911	1914	1917	1911	7536
560	20241010	094700	2841855256	1914	1918	1918	1912	1606
561	20241010	094600	2838782996	1918	1910	1918	1909	8760
562	20241010	094500	2822048244	1910	1916	1916	1909	8674
563	20241010	094400	2805467290	1921	1915	1921	1915	2180
564	20241010	094300	2801288490	1915	1923	1923	1915	3877
565	20241010	094200	2793841564	1923	1918	1923	1918	11786
566	20241010	094100	2771203384	1913	1911	1919	1910	1486
567	20241010	094000	2768355803	1919	1911	1919	1909	22596
568	20241010	093900	2725185380	1910	1921	1921	1910	32239
569	20241010	093800	2663449291	1920	1921	1921	1920	3640
570	20241010	093700	2656459917	1921	1922	1922	1920	1870
571	20241010	093600	2652868665	1922	1922	1926	1920	5847
572	20241010	093500	2641634583	1922	1925	1928	1921	9537
573	20241010	093400	2623280177	1925	1931	1933	1925	20802
574	20241010	093300	2583126340	1931	1930	1940	1926	43608
575	20241010	093200	2498728910	1929	1920	1929	1918	7673
576	20241010	093100	2483973717	1920	1921	1921	1916	9932
577	20241010	093000	2464911892	1921	1921	1923	1920	15508
578	20241010	092900	2435119595	1921	1921	1923	1921	9349
579	20241010	092800	2417157420	1921	1931	1931	1920	45086
580	20241010	092700	2330338565	1931	1930	1939	1927	53359
581	20241010	092600	2227175704	1931	1936	1940	1925	58181
582	20241010	092500	2114536294	1936	1921	1940	1917	105322
583	20241010	092400	1911124952	1921	1915	1922	1914	5829
584	20241010	092300	1899954252	1914	1915	1922	1914	18859
585	20241010	092200	1863818639	1915	1917	1925	1915	33708
586	20241010	092100	1799088633	1917	1918	1934	1910	92313
587	20241010	092000	1621394792	1923	1886	1923	1886	51137
588	20241010	091900	1523886282	1885	1885	1890	1884	3419
589	20241010	091800	1517440470	1887	1883	1887	1882	7385
590	20241010	091700	1503529842	1883	1887	1889	1881	43767
591	20241010	091600	1421044291	1888	1890	1890	1887	17986
592	20241010	091500	1387082443	1889	1895	1895	1887	30445
593	20241010	091400	1329599778	1889	1896	1896	1888	7808
594	20241010	091300	1314849592	1896	1897	1897	1887	23477
595	20241010	091200	1270464630	1897	1888	1897	1885	15040
596	20241010	091100	1242065488	1891	1897	1897	1888	31278
597	20241010	091000	1182851743	1897	1898	1900	1896	26906
598	20241010	090900	1131799749	1898	1904	1905	1898	21784
599	20241010	090800	1090390359	1903	1905	1906	1903	5075
600	20241010	090700	1080722945	1904	1897	1904	1897	13069
601	20241010	090600	1055872250	1897	1901	1903	1897	44266
602	20241010	090500	971782460	1901	1906	1907	1901	43206
603	20241010	090400	889450600	1906	1906	1909	1900	47005
604	20241010	090300	799970851	1906	1900	1917	1900	21491
605	20241010	090200	759103194	1899	1919	1919	1897	64531
606	20241010	090100	636203681	1919	1922	1928	1900	132405
607	20241010	090000	382248339	1918	1926	1926	1912	186763