KissMeData/003280/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183900	3272692826	1983	1983	1983	1983	71312
3	20240912	183800	3272692826	1983	1983	1983	1983	0
4	20240912	183700	3272692826	1983	1983	1983	1983	0
5	20240912	183600	3272692826	1983	1983	1983	1983	0
6	20240912	183500	3272692826	1983	1983	1983	1983	0
7	20240912	183400	3272692826	1983	1983	1983	1983	0
8	20240912	183300	3272692826	1983	1983	1983	1983	0
9	20240912	183200	3272692826	1983	1983	1983	1983	0
10	20240912	183100	3272692826	1983	1983	1983	1983	0
11	20240912	183000	3272692826	1983	1983	1983	1983	0
12	20240912	182900	3272692826	1983	1983	1983	1983	0
13	20240912	182800	3272692826	1983	1983	1983	1983	0
14	20240912	182700	3272692826	1983	1983	1983	1983	0
15	20240912	182600	3272692826	1983	1983	1983	1983	0
16	20240912	182500	3272692826	1983	1983	1983	1983	0
17	20240912	182400	3272692826	1983	1983	1983	1983	0
18	20240912	182300	3272692826	1983	1983	1983	1983	0
19	20240912	182200	3272692826	1983	1983	1983	1983	0
20	20240912	182100	3272692826	1983	1983	1983	1983	0
21	20240912	182000	3272692826	1983	1983	1983	1983	0
22	20240912	181900	3272692826	1983	1983	1983	1983	0
23	20240912	181800	3272692826	1983	1983	1983	1983	0
24	20240912	181700	3272692826	1983	1983	1983	1983	0
25	20240912	181600	3272692826	1983	1983	1983	1983	0
26	20240912	181500	3272692826	1983	1983	1983	1983	0
27	20240912	181400	3272692826	1983	1983	1983	1983	0
28	20240912	181300	3272692826	1983	1983	1983	1983	0
29	20240912	181200	3272692826	1983	1983	1983	1983	0
30	20240912	181100	3272692826	1983	1983	1983	1983	0
31	20240912	181000	3272692826	1983	1983	1983	1983	0
32	20240912	180900	3272692826	1983	1983	1983	1983	71312
33	20240912	180800	3272692826	1983	1983	1983	1983	0
34	20240912	180700	3272692826	1983	1983	1983	1983	0
35	20240912	180600	3272692826	1983	1983	1983	1983	0
36	20240912	180500	3272692826	1983	1983	1983	1983	0
37	20240912	180400	3272692826	1983	1983	1983	1983	0
38	20240912	180300	3272692826	1983	1983	1983	1983	0
39	20240912	180200	3272692826	1983	1983	1983	1983	0
40	20240912	180100	3272692826	1983	1983	1983	1983	0
41	20240912	180000	3272692826	1983	1983	1983	1983	0
42	20240912	175900	3272692826	1983	1983	1983	1983	0
43	20240912	175800	3272692826	1983	1983	1983	1983	0
44	20240912	175700	3272692826	1983	1983	1983	1983	0
45	20240912	175600	3272692826	1983	1983	1983	1983	0
46	20240912	175500	3272692826	1983	1983	1983	1983	0
47	20240912	175400	3272692826	1983	1983	1983	1983	0
48	20240912	175300	3272692826	1983	1983	1983	1983	0
49	20240912	175200	3272692826	1983	1983	1983	1983	0
50	20240912	175100	3272692826	1983	1983	1983	1983	0
51	20240912	175000	3272692826	1983	1983	1983	1983	0
52	20240912	174900	3272692826	1983	1983	1983	1983	0
53	20240912	174800	3272692826	1983	1983	1983	1983	0
54	20240912	174700	3272692826	1983	1983	1983	1983	0
55	20240912	174600	3272692826	1983	1983	1983	1983	0
56	20240912	174500	3272692826	1983	1983	1983	1983	0
57	20240912	174400	3272692826	1983	1983	1983	1983	0
58	20240912	174300	3272692826	1983	1983	1983	1983	0
59	20240912	174200	3272692826	1983	1983	1983	1983	0
60	20240912	174100	3272692826	1983	1983	1983	1983	0
61	20240912	174000	3272692826	1983	1983	1983	1983	0
62	20240912	173900	3272692826	1983	1983	1983	1983	71312
63	20240912	173800	3272692826	1983	1983	1983	1983	0
64	20240912	173700	3272692826	1983	1983	1983	1983	0
65	20240912	173600	3272692826	1983	1983	1983	1983	0
66	20240912	173500	3272692826	1983	1983	1983	1983	0
67	20240912	173400	3272692826	1983	1983	1983	1983	0
68	20240912	173300	3272692826	1983	1983	1983	1983	0
69	20240912	173200	3272692826	1983	1983	1983	1983	0
70	20240912	173100	3272692826	1983	1983	1983	1983	0
71	20240912	173000	3272692826	1983	1983	1983	1983	0
72	20240912	172900	3272692826	1983	1983	1983	1983	0
73	20240912	172800	3272692826	1983	1983	1983	1983	0
74	20240912	172700	3272692826	1983	1983	1983	1983	0
75	20240912	172600	3272692826	1983	1983	1983	1983	0
76	20240912	172500	3272692826	1983	1983	1983	1983	0
77	20240912	172400	3272692826	1983	1983	1983	1983	0
78	20240912	172300	3272692826	1983	1983	1983	1983	0
79	20240912	172200	3272692826	1983	1983	1983	1983	0
80	20240912	172100	3272692826	1983	1983	1983	1983	0
81	20240912	172000	3272692826	1983	1983	1983	1983	0
82	20240912	171900	3272692826	1983	1983	1983	1983	0
83	20240912	171800	3272692826	1983	1983	1983	1983	0
84	20240912	171700	3272692826	1983	1983	1983	1983	0
85	20240912	171600	3272692826	1983	1983	1983	1983	0
86	20240912	171500	3272692826	1983	1983	1983	1983	0
87	20240912	171400	3272692826	1983	1983	1983	1983	0
88	20240912	171300	3272692826	1983	1983	1983	1983	0
89	20240912	171200	3272692826	1983	1983	1983	1983	0
90	20240912	171100	3272692826	1983	1983	1983	1983	0
91	20240912	171000	3272692826	1983	1983	1983	1983	0
92	20240912	170900	3272692826	1983	1983	1983	1983	71312
93	20240912	170800	3272692826	1983	1983	1983	1983	0
94	20240912	170700	3272692826	1983	1983	1983	1983	0
95	20240912	170600	3272692826	1983	1983	1983	1983	0
96	20240912	170500	3272692826	1983	1983	1983	1983	0
97	20240912	170400	3272692826	1983	1983	1983	1983	0
98	20240912	170300	3272692826	1983	1983	1983	1983	0
99	20240912	170200	3272692826	1983	1983	1983	1983	0
100	20240912	170100	3272692826	1983	1983	1983	1983	0
101	20240912	170000	3272692826	1983	1983	1983	1983	0
102	20240912	165900	3272692826	1983	1983	1983	1983	0
103	20240912	165800	3272692826	1983	1983	1983	1983	0
104	20240912	165700	3272692826	1983	1983	1983	1983	0
105	20240912	165600	3272692826	1983	1983	1983	1983	0
106	20240912	165500	3272692826	1983	1983	1983	1983	0
107	20240912	165400	3272692826	1983	1983	1983	1983	0
108	20240912	165300	3272692826	1983	1983	1983	1983	0
109	20240912	165200	3272692826	1983	1983	1983	1983	0
110	20240912	165100	3272692826	1983	1983	1983	1983	0
111	20240912	165000	3272692826	1983	1983	1983	1983	0
112	20240912	164900	3272692826	1983	1983	1983	1983	0
113	20240912	164800	3272692826	1983	1983	1983	1983	0
114	20240912	164700	3272692826	1983	1983	1983	1983	0
115	20240912	164600	3272692826	1983	1983	1983	1983	0
116	20240912	164500	3272692826	1983	1983	1983	1983	0
117	20240912	164400	3272692826	1983	1983	1983	1983	0
118	20240912	164300	3272692826	1983	1983	1983	1983	0
119	20240912	164200	3272692826	1983	1983	1983	1983	0
120	20240912	164100	3272692826	1983	1983	1983	1983	0
121	20240912	164000	3272692826	1983	1983	1983	1983	0
122	20240912	163900	3272692826	1983	1983	1983	1983	71312
123	20240912	163800	3272692826	1983	1983	1983	1983	0
124	20240912	163700	3272692826	1983	1983	1983	1983	0
125	20240912	163600	3272692826	1983	1983	1983	1983	0
126	20240912	163500	3272692826	1983	1983	1983	1983	0
127	20240912	163400	3272692826	1983	1983	1983	1983	0
128	20240912	163300	3272692826	1983	1983	1983	1983	0
129	20240912	163200	3272692826	1983	1983	1983	1983	0
130	20240912	163100	3272692826	1983	1983	1983	1983	0
131	20240912	163000	3272692826	1983	1983	1983	1983	0
132	20240912	162900	3272692826	1983	1983	1983	1983	0
133	20240912	162800	3272692826	1983	1983	1983	1983	0
134	20240912	162700	3272692826	1983	1983	1983	1983	0
135	20240912	162600	3272692826	1983	1983	1983	1983	0
136	20240912	162500	3272692826	1983	1983	1983	1983	0
137	20240912	162400	3272692826	1983	1983	1983	1983	0
138	20240912	162300	3272692826	1983	1983	1983	1983	0
139	20240912	162200	3272692826	1983	1983	1983	1983	0
140	20240912	162100	3272692826	1983	1983	1983	1983	0
141	20240912	162000	3272692826	1983	1983	1983	1983	0
142	20240912	161900	3272692826	1983	1983	1983	1983	0
143	20240912	161800	3272692826	1983	1983	1983	1983	0
144	20240912	161700	3272692826	1983	1983	1983	1983	0
145	20240912	161600	3272692826	1983	1983	1983	1983	0
146	20240912	161500	3272692826	1983	1983	1983	1983	0
147	20240912	161400	3272692826	1983	1983	1983	1983	0
148	20240912	161300	3272692826	1983	1983	1983	1983	0
149	20240912	161200	3272692826	1983	1983	1983	1983	0
150	20240912	161100	3272692826	1983	1983	1983	1983	0
151	20240912	161000	3272692826	1983	1983	1983	1983	0
152	20240912	160900	3272692826	1983	1983	1983	1983	71312
153	20240912	160800	3272692826	1983	1983	1983	1983	0
154	20240912	160700	3272692826	1983	1983	1983	1983	0
155	20240912	160600	3272692826	1983	1983	1983	1983	0
156	20240912	160500	3272692826	1983	1983	1983	1983	0
157	20240912	160400	3272692826	1983	1983	1983	1983	0
158	20240912	160300	3272692826	1983	1983	1983	1983	0
159	20240912	160200	3272692826	1983	1983	1983	1983	0
160	20240912	160100	3272692826	1983	1983	1983	1983	0
161	20240912	160000	3272692826	1983	1983	1983	1983	0
162	20240912	155900	3272692826	1983	1983	1983	1983	0
163	20240912	155800	3272692826	1983	1983	1983	1983	0
164	20240912	155700	3272692826	1983	1983	1983	1983	0
165	20240912	155600	3272692826	1983	1983	1983	1983	0
166	20240912	155500	3272692826	1983	1983	1983	1983	0
167	20240912	155400	3272692826	1983	1983	1983	1983	0
168	20240912	155300	3272692826	1983	1983	1983	1983	0
169	20240912	155200	3272692826	1983	1983	1983	1983	0
170	20240912	155100	3272692826	1983	1983	1983	1983	0
171	20240912	155000	3272692826	1983	1983	1983	1983	0
172	20240912	154900	3272692826	1983	1983	1983	1983	0
173	20240912	154800	3272692826	1983	1983	1983	1983	0
174	20240912	154700	3272692826	1983	1983	1983	1983	0
175	20240912	154600	3272692826	1983	1983	1983	1983	0
176	20240912	154500	3272692826	1983	1983	1983	1983	0
177	20240912	154400	3272692826	1983	1983	1983	1983	0
178	20240912	154300	3272692826	1983	1983	1983	1983	0
179	20240912	154200	3272692826	1983	1983	1983	1983	0
180	20240912	154100	3272692826	1983	1983	1983	1983	0
181	20240912	154000	3272692826	1983	1983	1983	1983	0
182	20240912	153900	3272692826	1983	1983	1983	1983	71312
183	20240912	153800	3272692826	1983	1983	1983	1983	0
184	20240912	153700	3272692826	1983	1983	1983	1983	0
185	20240912	153600	3272692826	1983	1983	1983	1983	0
186	20240912	153500	3272692826	1983	1983	1983	1983	0
187	20240912	153400	3272692826	1983	1983	1983	1983	0
188	20240912	153300	3272692826	1983	1983	1983	1983	0
189	20240912	153200	3272692826	1983	1983	1983	1983	0
190	20240912	153100	3272692826	1983	1983	1983	1983	0
191	20240912	153000	3272692826	1983	1983	1983	1983	71312
192	20240912	152900	3131281130	1974	1974	1974	1974	0
193	20240912	152800	3131281130	1974	1974	1974	1974	0
194	20240912	152700	3131281130	1974	1974	1974	1974	0
195	20240912	152600	3131281130	1974	1974	1974	1974	0
196	20240912	152500	3131281130	1974	1974	1974	1974	0
197	20240912	152400	3131281130	1974	1974	1974	1974	0
198	20240912	152300	3131281130	1974	1974	1974	1974	0
199	20240912	152200	3131281130	1974	1974	1974	1974	0
200	20240912	152100	3131281130	1974	1974	1974	1974	0
201	20240912	152000	3131281130	1974	1974	1974	1974	0
202	20240912	151900	3131281130	1974	1972	1974	1972	1618
203	20240912	151800	3128088749	1975	1974	1975	1973	9277
204	20240912	151700	3109783516	1973	1974	1975	1973	8103
205	20240912	151600	3093792249	1975	1975	1975	1974	2702
206	20240912	151500	3088456299	1975	1975	1976	1974	6739
207	20240912	151400	3075146091	1974	1973	1975	1973	2866
208	20240912	151300	3069488482	1973	1974	1974	1973	12509
209	20240912	151200	3044806729	1974	1974	1974	1973	62
210	20240912	151100	3044684399	1973	1974	1974	1973	1610
211	20240912	151000	3041506888	1974	1974	1974	1973	1771
212	20240912	150900	3038011055	1976	1974	1976	1974	554
213	20240912	150800	3036916354	1974	1976	1976	1973	1049
214	20240912	150700	3034843790	1976	1972	1976	1972	13137
215	20240912	150600	3008901449	1973	1974	1974	1973	12247
216	20240912	150500	2984738059	1973	1973	1975	1973	5958
217	20240912	150400	2972980339	1973	1973	1973	1973	19725
218	20240912	150300	2934062914	1973	1974	1975	1973	7373
219	20240912	150200	2919512076	1974	1976	1976	1974	4669
220	20240912	150100	2910293470	1976	1972	1976	1971	16945
221	20240912	150000	2876831749	1972	1972	1972	1972	2332
222	20240912	145900	2872233045	1972	1972	1973	1972	1252
223	20240912	145800	2869763905	1972	1973	1973	1972	729
224	20240912	145700	2868326157	1974	1972	1974	1972	4842
225	20240912	145600	2858774080	1973	1973	1973	1973	1447
226	20240912	145500	2855919149	1974	1972	1974	1972	259
227	20240912	145400	2855408151	1972	1971	1973	1971	752
228	20240912	145300	2853924575	1972	1973	1973	1971	1071
229	20240912	145200	2851812892	1972	1973	1973	1972	326
230	20240912	145100	2851169718	1972	1972	1973	1971	4415
231	20240912	145000	2842462943	1972	1972	1972	1971	480
232	20240912	144900	2841516748	1972	1972	1973	1971	2633
233	20240912	144800	2836325321	1971	1971	1972	1971	1516
234	20240912	144700	2833335878	1971	1970	1972	1970	1884
235	20240912	144600	2829622320	1971	1972	1972	1971	2013
236	20240912	144500	2825653997	1972	1969	1972	1969	6
237	20240912	144400	2825642168	1970	1971	1973	1970	7620
238	20240912	144300	2810613103	1971	1972	1972	1971	288
239	20240912	144200	2810045222	1972	1966	1972	1966	6209
240	20240912	144100	2797812378	1966	1969	1971	1966	14331
241	20240912	144000	2769595214	1967	1970	1970	1967	5863
242	20240912	143900	2758059114	1969	1971	1971	1969	1067
243	20240912	143800	2755957100	1971	1972	1972	1971	391
244	20240912	143700	2755186215	1972	1972	1972	1972	1188
245	20240912	143600	2752843479	1972	1972	1973	1972	11591
246	20240912	143500	2729976086	1968	1972	1973	1968	1913
247	20240912	143400	2726204495	1972	1966	1972	1966	1034
248	20240912	143300	2724166902	1966	1966	1966	1966	1009
249	20240912	143200	2722183208	1967	1967	1970	1965	21496
250	20240912	143100	2679925900	1967	1969	1969	1967	388
251	20240912	143000	2679162316	1968	1968	1969	1966	3618
252	20240912	142900	2672044765	1968	1969	1969	1968	4287
253	20240912	142800	2663605972	1969	1969	1969	1968	2347
254	20240912	142700	2658984735	1969	1970	1970	1968	167
255	20240912	142600	2658655931	1970	1970	1970	1970	245
256	20240912	142500	2658173281	1970	1970	1970	1968	6569
257	20240912	142400	2645238466	1969	1972	1974	1969	5081
258	20240912	142300	2635221826	1972	1978	1978	1970	14846
259	20240912	142200	2605922727	1978	1966	1980	1966	32620
260	20240912	142100	2541615862	1965	1964	1966	1964	8717
261	20240912	142000	2524486374	1964	1964	1964	1963	5104
262	20240912	141900	2514462122	1963	1963	1964	1963	4479
263	20240912	141800	2505669624	1963	1961	1963	1961	2595
264	20240912	141700	2500578896	1961	1961	1962	1961	487
265	20240912	141600	2499623816	1962	1962	1962	1962	702
266	20240912	141500	2498246492	1962	1962	1962	1961	27
267	20240912	141400	2498193525	1961	1961	1961	1961	7020
268	20240912	141300	2484427305	1961	1963	1963	1961	4251
269	20240912	141200	2476090641	1963	1963	1964	1962	1313
270	20240912	141100	2473512734	1963	1962	1963	1962	887
271	20240912	141000	2471771754	1961	1959	1963	1959	35363
272	20240912	140900	2402438425	1959	1959	1959	1958	553
273	20240912	140800	2401355130	1958	1958	1958	1958	677
274	20240912	140700	2400029564	1958	1959	1959	1958	215
275	20240912	140600	2399608593	1958	1958	1958	1958	1900
276	20240912	140500	2395888393	1959	1958	1959	1958	310
277	20240912	140400	2395281403	1958	1958	1958	1958	1300
278	20240912	140300	2392736003	1959	1958	1959	1958	1357
279	20240912	140200	2390078996	1959	1958	1959	1958	1584
280	20240912	140100	2386977424	1958	1958	1958	1958	6271
281	20240912	140000	2374698806	1957	1957	1957	1957	100
282	20240912	135900	2374503106	1957	1958	1958	1957	234
283	20240912	135800	2374045166	1958	1958	1958	1958	100
284	20240912	135700	2373849366	1958	1958	1958	1958	0
285	20240912	135600	2373849366	1958	1958	1958	1958	221
286	20240912	135500	2373416648	1958	1958	1958	1958	0
287	20240912	135400	2373416648	1958	1958	1958	1957	407
288	20240912	135300	2372619993	1958	1958	1958	1958	40
289	20240912	135200	2372541673	1959	1958	1959	1958	610
290	20240912	135100	2371346788	1959	1959	1959	1959	141
291	20240912	135000	2371070569	1959	1959	1959	1959	55
292	20240912	134900	2370962824	1959	1959	1959	1957	330
293	20240912	134800	2370316413	1957	1956	1957	1954	10140
294	20240912	134700	2350489659	1958	1958	1958	1957	5739
295	20240912	134600	2339253219	1958	1956	1958	1956	1568
296	20240912	134500	2336184462	1956	1956	1957	1956	350
297	20240912	134400	2335499532	1956	1956	1956	1956	791
298	20240912	134300	2333952336	1956	1955	1956	1955	1060
299	20240912	134200	2331879986	1956	1956	1956	1956	119
300	20240912	134100	2331647222	1956	1955	1956	1955	421
301	20240912	134000	2330824103	1956	1955	1956	1955	950
302	20240912	133900	2328966553	1956	1956	1956	1956	9
303	20240912	133800	2328948949	1955	1955	1955	1955	225
304	20240912	133700	2328509074	1956	1955	1956	1955	530
305	20240912	133600	2327472921	1955	1956	1956	1955	4545
306	20240912	133500	2318586951	1957	1957	1957	1957	5
307	20240912	133400	2318577166	1956	1956	1956	1955	619
308	20240912	133300	2317366691	1956	1956	1956	1956	475
309	20240912	133200	2316437591	1955	1955	1955	1955	243
310	20240912	133100	2315962526	1956	1956	1956	1956	55
311	20240912	133000	2315854946	1956	1956	1956	1956	500
312	20240912	132900	2314876946	1956	1955	1956	1955	1327
313	20240912	132800	2312281335	1956	1956	1956	1956	3
314	20240912	132700	2312275467	1956	1956	1956	1956	10
315	20240912	132600	2312255907	1954	1956	1956	1954	7794
316	20240912	132500	2297016475	1957	1958	1958	1957	1035
317	20240912	132400	2294990975	1957	1957	1959	1957	23
318	20240912	132300	2294945948	1957	1959	1959	1957	63
319	20240912	132200	2294822586	1959	1956	1960	1956	6240
320	20240912	132100	2282603479	1955	1958	1958	1955	6570
321	20240912	132000	2269748796	1959	1959	1959	1959	1955
322	20240912	131900	2265918951	1959	1959	1959	1958	882
323	20240912	131800	2264191128	1958	1959	1959	1958	4641
324	20240912	131700	2255099514	1958	1959	1959	1958	772
325	20240912	131600	2253587937	1959	1958	1959	1958	2284
326	20240912	131500	2249113786	1959	1958	1959	1958	516
327	20240912	131400	2248103452	1959	1959	1959	1959	3195
328	20240912	131300	2241844447	1959	1959	1959	1959	2022
329	20240912	131200	2237883349	1959	1958	1960	1958	11159
330	20240912	131100	2216031806	1958	1957	1958	1957	1262
331	20240912	131000	2213561810	1957	1957	1957	1957	7
332	20240912	130900	2213548111	1958	1958	1958	1958	200
333	20240912	130800	2213156511	1958	1958	1958	1958	5
334	20240912	130700	2213146721	1958	1956	1958	1956	204
335	20240912	130600	2212747693	1958	1956	1958	1956	187
336	20240912	130500	2212381917	1957	1956	1957	1956	6441
337	20240912	130400	2199779138	1956	1956	1956	1956	0
338	20240912	130300	2199779138	1956	1955	1956	1955	661
339	20240912	130200	2198486833	1955	1955	1955	1955	74
340	20240912	130100	2198342163	1955	1955	1955	1955	117
341	20240912	130000	2198113428	1955	1956	1956	1955	56
342	20240912	125900	2198003906	1957	1956	1957	1956	1022
343	20240912	125800	2196004607	1956	1956	1956	1954	255
344	20240912	125700	2195505829	1956	1956	1956	1956	2
345	20240912	125600	2195501917	1956	1955	1956	1955	4184
346	20240912	125500	2187319013	1954	1954	1954	1954	1001
347	20240912	125400	2185363059	1954	1955	1955	1954	2048
348	20240912	125300	2181360065	1955	1955	1955	1955	8
349	20240912	125200	2181344425	1954	1954	1954	1954	697
350	20240912	125100	2179982487	1955	1955	1955	1955	47
351	20240912	125000	2179890602	1955	1955	1955	1955	657
352	20240912	124900	2178606167	1955	1955	1955	1955	21
353	20240912	124800	2178565112	1954	1954	1955	1954	211
354	20240912	124700	2178152808	1953	1954	1954	1953	1049
355	20240912	124600	2176104003	1953	1953	1953	1953	0
356	20240912	124500	2176104003	1953	1953	1953	1953	0
357	20240912	124400	2176104003	1953	1953	1953	1953	126
358	20240912	124300	2175857925	1953	1953	1953	1953	3097
359	20240912	124200	2169809484	1952	1953	1953	1952	202
360	20240912	124100	2169414980	1953	1953	1953	1953	2031
361	20240912	124000	2165448437	1953	1954	1955	1953	4383
362	20240912	123900	2156887540	1954	1955	1955	1954	486
363	20240912	123800	2155937894	1954	1955	1955	1954	580
364	20240912	123700	2154804572	1957	1956	1957	1955	2210
365	20240912	123600	2150483469	1957	1957	1957	1957	10
366	20240912	123500	2150463899	1956	1955	1957	1955	1983
367	20240912	123400	2146586934	1955	1955	1955	1955	226
368	20240912	123300	2146145104	1955	1955	1955	1955	7
369	20240912	123200	2146131419	1955	1954	1955	1954	509
370	20240912	123100	2145136826	1954	1955	1955	1954	1488
371	20240912	123000	2142229212	1955	1954	1955	1954	78
372	20240912	122900	2142076723	1954	1956	1956	1954	9545
373	20240912	122800	2123413104	1958	1957	1958	1957	1088
374	20240912	122700	2121283381	1957	1957	1957	1957	400
375	20240912	122600	2120500581	1956	1957	1957	1956	478
376	20240912	122500	2119565609	1956	1957	1957	1956	807
377	20240912	122400	2117986370	1958	1958	1958	1958	10
378	20240912	122300	2117966790	1958	1958	1958	1958	4
379	20240912	122200	2117958958	1957	1957	1957	1957	1
380	20240912	122100	2117957001	1956	1957	1957	1956	7
381	20240912	122000	2117943305	1956	1957	1958	1956	569
382	20240912	121900	2116830297	1957	1956	1958	1956	815
383	20240912	121800	2115235538	1956	1957	1957	1956	301
384	20240912	121700	2114646781	1957	1958	1958	1957	1330
385	20240912	121600	2112042971	1957	1957	1957	1957	158
386	20240912	121500	2111733765	1957	1957	1958	1957	2020
387	20240912	121400	2107780620	1958	1958	1958	1958	3
388	20240912	121300	2107774746	1958	1959	1959	1958	13
389	20240912	121200	2107749289	1959	1958	1959	1957	1994
390	20240912	121100	2103845037	1958	1959	1959	1958	4271
391	20240912	121000	2095482414	1959	1959	1959	1959	250
392	20240912	120900	2094992664	1958	1959	1959	1958	22
393	20240912	120800	2094949586	1959	1959	1959	1959	3
394	20240912	120700	2094943709	1959	1959	1959	1959	1614
395	20240912	120600	2091781883	1959	1959	1959	1959	38
396	20240912	120500	2091707441	1959	1959	1959	1959	27
397	20240912	120400	2091654548	1959	1959	1959	1959	25
398	20240912	120300	2091605573	1958	1958	1958	1958	200
399	20240912	120200	2091213973	1958	1958	1958	1958	462
400	20240912	120100	2090309377	1958	1958	1958	1958	500
401	20240912	120000	2089330377	1957	1957	1957	1957	260
402	20240912	115900	2088821557	1957	1957	1957	1957	1430
403	20240912	115800	2086023047	1959	1957	1959	1957	5998
404	20240912	115700	2074280126	1958	1957	1958	1957	24
405	20240912	115600	2074233155	1956	1956	1956	1956	4
406	20240912	115500	2074225331	1958	1957	1958	1957	687
407	20240912	115400	2072880856	1958	1958	1958	1957	68
408	20240912	115300	2072747763	1958	1958	1958	1958	478
409	20240912	115200	2071811839	1958	1959	1959	1958	48
410	20240912	115100	2071717843	1959	1959	1959	1959	100
411	20240912	115000	2071521943	1960	1960	1960	1958	733
412	20240912	114900	2070085283	1960	1960	1960	1959	1576
413	20240912	114800	2066996324	1960	1960	1960	1960	0
414	20240912	114700	2066996324	1960	1959	1960	1958	841
415	20240912	114600	2065349400	1959	1959	1959	1959	2477
416	20240912	114500	2060496957	1958	1959	1959	1958	179
417	20240912	114400	2060146467	1959	1957	1959	1957	56
418	20240912	114300	2060036865	1957	1957	1958	1957	2341
419	20240912	114200	2055453871	1957	1956	1957	1956	301
420	20240912	114100	2054865114	1956	1956	1956	1956	1
421	20240912	114000	2054863158	1958	1954	1958	1954	2270
422	20240912	113900	2050422925	1954	1957	1957	1954	101
423	20240912	113800	2050225421	1954	1954	1954	1954	0
424	20240912	113700	2050225421	1954	1955	1958	1954	3287
425	20240912	113600	2043799391	1955	1956	1956	1955	8844
426	20240912	113500	2026507584	1956	1956	1956	1956	1299
427	20240912	113400	2023966740	1956	1957	1957	1956	4662
428	20240912	113300	2014846766	1957	1959	1959	1957	35
429	20240912	113200	2014778236	1957	1958	1958	1957	1947
430	20240912	113100	2010967241	1959	1959	1960	1959	420
431	20240912	113000	2010144460	1960	1960	1960	1959	3205
432	20240912	112900	2003863855	1960	1958	1960	1958	750
433	20240912	112800	2002394797	1959	1960	1960	1959	1993
434	20240912	112700	1998490507	1960	1960	1960	1960	1027
435	20240912	112600	1996477587	1960	1960	1960	1960	1045
436	20240912	112500	1994429387	1960	1960	1962	1959	2049
437	20240912	112400	1990409552	1962	1963	1963	1958	1083
438	20240912	112300	1988287926	1959	1963	1963	1958	129
439	20240912	112200	1988035314	1958	1961	1964	1958	7644
440	20240912	112100	1973053152	1964	1965	1965	1962	2449
441	20240912	112000	1968248069	1965	1964	1965	1963	6775
442	20240912	111900	1954944820	1964	1964	1966	1964	6506
443	20240912	111800	1942155161	1965	1965	1966	1963	13850
444	20240912	111700	1914945389	1965	1964	1965	1963	6198
445	20240912	111600	1902769567	1964	1963	1964	1963	840
446	20240912	111500	1901120587	1963	1964	1965	1963	6310
447	20240912	111400	1888727742	1965	1963	1965	1963	8272
448	20240912	111300	1872485570	1963	1963	1964	1961	12113
449	20240912	111200	1848708131	1963	1964	1964	1962	7545
450	20240912	111100	1833904043	1962	1963	1964	1962	15797
451	20240912	111000	1802904623	1964	1959	1964	1959	33685
452	20240912	110900	1736832742	1959	1957	1959	1957	21914
453	20240912	110800	1693916498	1956	1955	1956	1955	547
454	20240912	110700	1692847084	1954	1954	1954	1954	45
455	20240912	110600	1692759154	1954	1953	1954	1953	18
456	20240912	110500	1692723987	1953	1955	1957	1953	35
457	20240912	110400	1692655551	1954	1955	1958	1954	2657
458	20240912	110300	1687463198	1955	1958	1958	1955	18179
459	20240912	110200	1651919303	1958	1956	1959	1955	12280
460	20240912	110100	1627882084	1955	1957	1957	1955	663
461	20240912	110000	1626585509	1957	1957	1957	1957	1390
462	20240912	105900	1623865279	1958	1956	1958	1956	4901
463	20240912	105800	1614276903	1956	1956	1956	1955	56
464	20240912	105700	1614167372	1956	1956	1956	1955	571
465	20240912	105600	1613050506	1955	1956	1956	1954	3402
466	20240912	105500	1606399579	1956	1957	1957	1956	1046
467	20240912	105400	1604353368	1957	1956	1957	1955	1354
468	20240912	105300	1601705017	1956	1957	1957	1956	1455
469	20240912	105200	1598858086	1957	1957	1957	1957	2572
470	20240912	105100	1593824682	1956	1956	1956	1956	0
471	20240912	105000	1593824682	1956	1954	1956	1954	804
472	20240912	104900	1592252648	1954	1958	1958	1954	10
473	20240912	104800	1592233080	1954	1956	1958	1954	3391
474	20240912	104700	1585597519	1956	1959	1959	1956	6149
475	20240912	104600	1573563636	1958	1956	1958	1952	10535
476	20240912	104500	1552948438	1956	1952	1956	1951	11220
477	20240912	104400	1531032991	1952	1952	1952	1952	4011
478	20240912	104300	1523203519	1953	1954	1954	1953	810
479	20240912	104200	1521621062	1954	1954	1954	1953	5031
480	20240912	104100	1511795470	1954	1956	1956	1953	2462
481	20240912	104000	1506979806	1956	1955	1956	1955	7070
482	20240912	103900	1493153790	1955	1954	1956	1954	10755
483	20240912	103800	1472126937	1954	1951	1954	1950	5506
484	20240912	103700	1461378411	1948	1948	1951	1948	6022
485	20240912	103600	1449632555	1951	1950	1952	1948	12969
486	20240912	103500	1424352200	1950	1948	1950	1947	6947
487	20240912	103400	1410813549	1943	1949	1949	1942	6437
488	20240912	103300	1398276933	1948	1946	1948	1944	9066
489	20240912	103200	1380628200	1946	1945	1946	1945	13
490	20240912	103100	1380602907	1946	1940	1946	1940	85
491	20240912	103000	1380437665	1940	1946	1946	1940	36954
492	20240912	102900	1308708045	1946	1946	1948	1946	1548
493	20240912	102800	1305695385	1948	1948	1948	1948	699
494	20240912	102700	1304333733	1948	1949	1949	1948	2489
495	20240912	102600	1299484861	1949	1949	1950	1949	2277
496	20240912	102500	1295046987	1948	1948	1948	1948	918
497	20240912	102400	1293258723	1948	1943	1948	1943	1899
498	20240912	102300	1289560680	1940	1944	1944	1940	25040
499	20240912	102200	1240970497	1944	1944	1944	1944	1080
500	20240912	102100	1238870977	1944	1944	1944	1944	50
501	20240912	102000	1238773777	1944	1948	1948	1943	9445
502	20240912	101900	1220409815	1948	1946	1948	1946	1889
503	20240912	101800	1216730142	1947	1945	1947	1945	925
504	20240912	101700	1214929537	1947	1945	1947	1945	395
505	20240912	101600	1214161252	1944	1945	1946	1944	4064
506	20240912	101500	1206254733	1945	1945	1945	1945	23
507	20240912	101400	1206209998	1944	1947	1947	1944	225
508	20240912	101300	1205772516	1945	1944	1945	1944	3471
509	20240912	101200	1199023411	1944	1944	1944	1944	8
510	20240912	101100	1199007859	1944	1945	1945	1942	1128
511	20240912	101000	1196816566	1945	1944	1945	1941	12656
512	20240912	100900	1172228180	1945	1946	1946	1945	1001
513	20240912	100800	1170281225	1946	1946	1946	1945	653
514	20240912	100700	1169011031	1945	1946	1946	1945	1031
515	20240912	100600	1167005053	1946	1945	1946	1945	1395
516	20240912	100500	1164291750	1945	1949	1949	1945	6752
517	20240912	100400	1151152554	1949	1949	1949	1948	31
518	20240912	100300	1151092136	1948	1951	1951	1948	17480
519	20240912	100200	1117030265	1951	1952	1952	1951	4045
520	20240912	100100	1109138469	1952	1951	1953	1951	844
521	20240912	100000	1107491293	1951	1952	1952	1951	3500
522	20240912	095900	1100662184	1953	1953	1953	1953	350
523	20240912	095800	1099978634	1953	1953	1953	1953	3208
524	20240912	095700	1093713410	1953	1953	1953	1952	3518
525	20240912	095600	1086842806	1953	1952	1953	1952	373
526	20240912	095500	1086114649	1953	1955	1955	1952	3149
527	20240912	095400	1079964742	1955	1953	1955	1953	3977
528	20240912	095300	1072197659	1953	1951	1953	1950	8146
529	20240912	095200	1056307139	1952	1952	1953	1952	3640
530	20240912	095100	1049200836	1952	1956	1956	1951	14922
531	20240912	095000	1020054976	1954	1956	1956	1954	123
532	20240912	094900	1019814632	1957	1957	1957	1954	4230
533	20240912	094800	1011546643	1957	1955	1957	1954	2738
534	20240912	094700	1006195190	1956	1957	1957	1955	8600
535	20240912	094600	989369802	1957	1957	1957	1957	483
536	20240912	094500	988424571	1957	1958	1958	1957	401
537	20240912	094400	987639754	1957	1956	1957	1956	1791
538	20240912	094300	984135472	1956	1956	1958	1955	4519
539	20240912	094200	975294819	1956	1960	1960	1956	13616
540	20240912	094100	948635755	1961	1960	1961	1960	337
541	20240912	094000	947975228	1961	1960	1961	1960	803
542	20240912	093900	946400597	1960	1958	1960	1958	9127
543	20240912	093800	928514007	1958	1955	1958	1955	658
544	20240912	093700	927225754	1955	1956	1957	1955	6110
545	20240912	093600	915276441	1957	1955	1957	1955	6757
546	20240912	093500	902062239	1955	1958	1958	1955	3849
547	20240912	093400	894530243	1959	1960	1960	1959	614
548	20240912	093300	893326823	1957	1958	1960	1957	19949
549	20240912	093200	854265710	1958	1958	1958	1956	4243
550	20240912	093100	845958911	1959	1958	1959	1958	6540
551	20240912	093000	833148354	1956	1955	1956	1954	2526
552	20240912	092900	828209157	1956	1955	1959	1955	16842
553	20240912	092800	795243904	1956	1957	1957	1956	184
554	20240912	092700	794883864	1957	1954	1958	1954	5688
555	20240912	092600	783750920	1952	1952	1956	1952	3966
556	20240912	092500	776007284	1952	1957	1957	1952	3070
557	20240912	092400	770006263	1956	1956	1957	1956	1179
558	20240912	092300	767700035	1958	1959	1959	1956	1324
559	20240912	092200	765108118	1959	1960	1960	1959	2497
560	20240912	092100	760216083	1956	1956	1960	1956	9235
561	20240912	092000	742126518	1951	1956	1956	1951	993
562	20240912	091900	740188275	1957	1950	1957	1950	169
563	20240912	091800	739858613	1950	1958	1958	1950	8431
564	20240912	091700	723375137	1959	1959	1959	1956	23807
565	20240912	091600	676759452	1959	1961	1962	1959	6148
566	20240912	091500	664705523	1962	1955	1963	1954	46949
567	20240912	091400	572739256	1954	1954	1954	1953	9737
568	20240912	091300	553718821	1954	1957	1957	1954	5562
569	20240912	091200	542837121	1957	1952	1958	1952	26036
570	20240912	091100	491928821	1952	1954	1955	1950	10100
571	20240912	091000	472200984	1955	1950	1956	1949	43119
572	20240912	090900	387977397	1948	1950	1951	1947	11498
573	20240912	090800	365554988	1950	1953	1957	1945	5206
574	20240912	090700	355405886	1953	1944	1958	1944	39731
575	20240912	090600	277932199	1944	1943	1947	1940	25283
576	20240912	090500	228810970	1943	1936	1943	1936	30006
577	20240912	090400	170598939	1938	1934	1938	1934	9079
578	20240912	090300	153024742	1934	1939	1941	1933	10719
579	20240912	090200	132269261	1939	1930	1939	1930	13920
580	20240912	090100	105340777	1930	1932	1932	1927	3233
581	20240912	090000	99106906	1926	1925	1936	1925	39253