KissMeData/003280/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183900	2437069749	1920	1920	1920	1920	71099
3	20240911	183800	2437069749	1920	1920	1920	1920	0
4	20240911	183700	2437069749	1920	1920	1920	1920	0
5	20240911	183600	2437069749	1920	1920	1920	1920	0
6	20240911	183500	2437069749	1920	1920	1920	1920	0
7	20240911	183400	2437069749	1920	1920	1920	1920	0
8	20240911	183300	2437069749	1920	1920	1920	1920	0
9	20240911	183200	2437069749	1920	1920	1920	1920	0
10	20240911	183100	2437069749	1920	1920	1920	1920	0
11	20240911	183000	2437069749	1920	1920	1920	1920	0
12	20240911	182900	2437069749	1920	1920	1920	1920	0
13	20240911	182800	2437069749	1920	1920	1920	1920	0
14	20240911	182700	2437069749	1920	1920	1920	1920	0
15	20240911	182600	2437069749	1920	1920	1920	1920	0
16	20240911	182500	2437069749	1920	1920	1920	1920	0
17	20240911	182400	2437069749	1920	1920	1920	1920	0
18	20240911	182300	2437069749	1920	1920	1920	1920	0
19	20240911	182200	2437069749	1920	1920	1920	1920	0
20	20240911	182100	2437069749	1920	1920	1920	1920	0
21	20240911	182000	2437069749	1920	1920	1920	1920	0
22	20240911	181900	2437069749	1920	1920	1920	1920	0
23	20240911	181800	2437069749	1920	1920	1920	1920	0
24	20240911	181700	2437069749	1920	1920	1920	1920	0
25	20240911	181600	2437069749	1920	1920	1920	1920	0
26	20240911	181500	2437069749	1920	1920	1920	1920	0
27	20240911	181400	2437069749	1920	1920	1920	1920	0
28	20240911	181300	2437069749	1920	1920	1920	1920	0
29	20240911	181200	2437069749	1920	1920	1920	1920	0
30	20240911	181100	2437069749	1920	1920	1920	1920	0
31	20240911	181000	2437069749	1920	1920	1920	1920	0
32	20240911	180900	2437069749	1920	1920	1920	1920	71099
33	20240911	180800	2437069749	1920	1920	1920	1920	0
34	20240911	180700	2437069749	1920	1920	1920	1920	0
35	20240911	180600	2437069749	1920	1920	1920	1920	0
36	20240911	180500	2437069749	1920	1920	1920	1920	0
37	20240911	180400	2437069749	1920	1920	1920	1920	0
38	20240911	180300	2437069749	1920	1920	1920	1920	0
39	20240911	180200	2437069749	1920	1920	1920	1920	0
40	20240911	180100	2437069749	1920	1920	1920	1920	0
41	20240911	180000	2437069749	1920	1920	1920	1920	0
42	20240911	175900	2437069749	1920	1920	1920	1920	0
43	20240911	175800	2437069749	1920	1920	1920	1920	0
44	20240911	175700	2437069749	1920	1920	1920	1920	0
45	20240911	175600	2437069749	1920	1920	1920	1920	0
46	20240911	175500	2437069749	1920	1920	1920	1920	0
47	20240911	175400	2437069749	1920	1920	1920	1920	0
48	20240911	175300	2437069749	1920	1920	1920	1920	0
49	20240911	175200	2437069749	1920	1920	1920	1920	0
50	20240911	175100	2437069749	1920	1920	1920	1920	0
51	20240911	175000	2437069749	1920	1920	1920	1920	0
52	20240911	174900	2437069749	1920	1920	1920	1920	0
53	20240911	174800	2437069749	1920	1920	1920	1920	0
54	20240911	174700	2437069749	1920	1920	1920	1920	0
55	20240911	174600	2437069749	1920	1920	1920	1920	0
56	20240911	174500	2437069749	1920	1920	1920	1920	0
57	20240911	174400	2437069749	1920	1920	1920	1920	0
58	20240911	174300	2437069749	1920	1920	1920	1920	0
59	20240911	174200	2437069749	1920	1920	1920	1920	0
60	20240911	174100	2437069749	1920	1920	1920	1920	0
61	20240911	174000	2437069749	1920	1920	1920	1920	0
62	20240911	173900	2437069749	1920	1920	1920	1920	71099
63	20240911	173800	2437069749	1920	1920	1920	1920	0
64	20240911	173700	2437069749	1920	1920	1920	1920	0
65	20240911	173600	2437069749	1920	1920	1920	1920	0
66	20240911	173500	2437069749	1920	1920	1920	1920	0
67	20240911	173400	2437069749	1920	1920	1920	1920	0
68	20240911	173300	2437069749	1920	1920	1920	1920	0
69	20240911	173200	2437069749	1920	1920	1920	1920	0
70	20240911	173100	2437069749	1920	1920	1920	1920	0
71	20240911	173000	2437069749	1920	1920	1920	1920	0
72	20240911	172900	2437069749	1920	1920	1920	1920	0
73	20240911	172800	2437069749	1920	1920	1920	1920	0
74	20240911	172700	2437069749	1920	1920	1920	1920	0
75	20240911	172600	2437069749	1920	1920	1920	1920	0
76	20240911	172500	2437069749	1920	1920	1920	1920	0
77	20240911	172400	2437069749	1920	1920	1920	1920	0
78	20240911	172300	2437069749	1920	1920	1920	1920	0
79	20240911	172200	2437069749	1920	1920	1920	1920	0
80	20240911	172100	2437069749	1920	1920	1920	1920	0
81	20240911	172000	2437069749	1920	1920	1920	1920	0
82	20240911	171900	2437069749	1920	1920	1920	1920	0
83	20240911	171800	2437069749	1920	1920	1920	1920	0
84	20240911	171700	2437069749	1920	1920	1920	1920	0
85	20240911	171600	2437069749	1920	1920	1920	1920	0
86	20240911	171500	2437069749	1920	1920	1920	1920	0
87	20240911	171400	2437069749	1920	1920	1920	1920	0
88	20240911	171300	2437069749	1920	1920	1920	1920	0
89	20240911	171200	2437069749	1920	1920	1920	1920	0
90	20240911	171100	2437069749	1920	1920	1920	1920	0
91	20240911	171000	2437069749	1920	1920	1920	1920	0
92	20240911	170900	2437069749	1920	1920	1920	1920	71099
93	20240911	170800	2437069749	1920	1920	1920	1920	0
94	20240911	170700	2437069749	1920	1920	1920	1920	0
95	20240911	170600	2437069749	1920	1920	1920	1920	0
96	20240911	170500	2437069749	1920	1920	1920	1920	0
97	20240911	170400	2437069749	1920	1920	1920	1920	0
98	20240911	170300	2437069749	1920	1920	1920	1920	0
99	20240911	170200	2437069749	1920	1920	1920	1920	0
100	20240911	170100	2437069749	1920	1920	1920	1920	0
101	20240911	170000	2437069749	1920	1920	1920	1920	0
102	20240911	165900	2437069749	1920	1920	1920	1920	0
103	20240911	165800	2437069749	1920	1920	1920	1920	0
104	20240911	165700	2437069749	1920	1920	1920	1920	0
105	20240911	165600	2437069749	1920	1920	1920	1920	0
106	20240911	165500	2437069749	1920	1920	1920	1920	0
107	20240911	165400	2437069749	1920	1920	1920	1920	0
108	20240911	165300	2437069749	1920	1920	1920	1920	0
109	20240911	165200	2437069749	1920	1920	1920	1920	0
110	20240911	165100	2437069749	1920	1920	1920	1920	0
111	20240911	165000	2437069749	1920	1920	1920	1920	0
112	20240911	164900	2437069749	1920	1920	1920	1920	0
113	20240911	164800	2437069749	1920	1920	1920	1920	0
114	20240911	164700	2437069749	1920	1920	1920	1920	0
115	20240911	164600	2437069749	1920	1920	1920	1920	0
116	20240911	164500	2437069749	1920	1920	1920	1920	0
117	20240911	164400	2437069749	1920	1920	1920	1920	0
118	20240911	164300	2437069749	1920	1920	1920	1920	0
119	20240911	164200	2437069749	1920	1920	1920	1920	0
120	20240911	164100	2437069749	1920	1920	1920	1920	0
121	20240911	164000	2437069749	1920	1920	1920	1920	0
122	20240911	163900	2437069749	1920	1920	1920	1920	71099
123	20240911	163800	2437069749	1920	1920	1920	1920	0
124	20240911	163700	2437069749	1920	1920	1920	1920	0
125	20240911	163600	2437069749	1920	1920	1920	1920	0
126	20240911	163500	2437069749	1920	1920	1920	1920	0
127	20240911	163400	2437069749	1920	1920	1920	1920	0
128	20240911	163300	2437069749	1920	1920	1920	1920	0
129	20240911	163200	2437069749	1920	1920	1920	1920	0
130	20240911	163100	2437069749	1920	1920	1920	1920	0
131	20240911	163000	2437069749	1920	1920	1920	1920	0
132	20240911	162900	2437069749	1920	1920	1920	1920	0
133	20240911	162800	2437069749	1920	1920	1920	1920	0
134	20240911	162700	2437069749	1920	1920	1920	1920	0
135	20240911	162600	2437069749	1920	1920	1920	1920	0
136	20240911	162500	2437069749	1920	1920	1920	1920	0
137	20240911	162400	2437069749	1920	1920	1920	1920	0
138	20240911	162300	2437069749	1920	1920	1920	1920	0
139	20240911	162200	2437069749	1920	1920	1920	1920	0
140	20240911	162100	2437069749	1920	1920	1920	1920	0
141	20240911	162000	2437069749	1920	1920	1920	1920	0
142	20240911	161900	2437069749	1920	1920	1920	1920	0
143	20240911	161800	2437069749	1920	1920	1920	1920	0
144	20240911	161700	2437069749	1920	1920	1920	1920	0
145	20240911	161600	2437069749	1920	1920	1920	1920	0
146	20240911	161500	2437069749	1920	1920	1920	1920	0
147	20240911	161400	2437069749	1920	1920	1920	1920	0
148	20240911	161300	2437069749	1920	1920	1920	1920	0
149	20240911	161200	2437069749	1920	1920	1920	1920	0
150	20240911	161100	2437069749	1920	1920	1920	1920	0
151	20240911	161000	2437069749	1920	1920	1920	1920	0
152	20240911	160900	2437069749	1920	1920	1920	1920	71099
153	20240911	160800	2437069749	1920	1920	1920	1920	0
154	20240911	160700	2437069749	1920	1920	1920	1920	0
155	20240911	160600	2437069749	1920	1920	1920	1920	0
156	20240911	160500	2437069749	1920	1920	1920	1920	0
157	20240911	160400	2437069749	1920	1920	1920	1920	0
158	20240911	160300	2437069749	1920	1920	1920	1920	0
159	20240911	160200	2437069749	1920	1920	1920	1920	0
160	20240911	160100	2437069749	1920	1920	1920	1920	0
161	20240911	160000	2437069749	1920	1920	1920	1920	0
162	20240911	155900	2437069749	1920	1920	1920	1920	0
163	20240911	155800	2437069749	1920	1920	1920	1920	0
164	20240911	155700	2437069749	1920	1920	1920	1920	0
165	20240911	155600	2437069749	1920	1920	1920	1920	0
166	20240911	155500	2437069749	1920	1920	1920	1920	0
167	20240911	155400	2437069749	1920	1920	1920	1920	0
168	20240911	155300	2437069749	1920	1920	1920	1920	0
169	20240911	155200	2437069749	1920	1920	1920	1920	0
170	20240911	155100	2437069749	1920	1920	1920	1920	0
171	20240911	155000	2437069749	1920	1920	1920	1920	0
172	20240911	154900	2437069749	1920	1920	1920	1920	0
173	20240911	154800	2437069749	1920	1920	1920	1920	0
174	20240911	154700	2437069749	1920	1920	1920	1920	0
175	20240911	154600	2437069749	1920	1920	1920	1920	0
176	20240911	154500	2437069749	1920	1920	1920	1920	0
177	20240911	154400	2437069749	1920	1920	1920	1920	0
178	20240911	154300	2437069749	1920	1920	1920	1920	0
179	20240911	154200	2437069749	1920	1920	1920	1920	0
180	20240911	154100	2437069749	1920	1920	1920	1920	0
181	20240911	154000	2437069749	1920	1920	1920	1920	0
182	20240911	153900	2437069749	1920	1920	1920	1920	71099
183	20240911	153800	2437069749	1920	1920	1920	1920	0
184	20240911	153700	2437069749	1920	1920	1920	1920	0
185	20240911	153600	2437069749	1920	1920	1920	1920	0
186	20240911	153500	2437069749	1920	1920	1920	1920	0
187	20240911	153400	2437069749	1920	1920	1920	1920	0
188	20240911	153300	2437069749	1920	1920	1920	1920	0
189	20240911	153200	2437069749	1920	1920	1920	1920	0
190	20240911	153100	2437069749	1920	1920	1920	1920	0
191	20240911	153000	2437069749	1920	1920	1920	1920	71099
192	20240911	152900	2300559669	1911	1911	1911	1911	0
193	20240911	152800	2300559669	1911	1911	1911	1911	0
194	20240911	152700	2300559669	1911	1911	1911	1911	0
195	20240911	152600	2300559669	1911	1911	1911	1911	0
196	20240911	152500	2300559669	1911	1911	1911	1911	0
197	20240911	152400	2300559669	1911	1911	1911	1911	0
198	20240911	152300	2300559669	1911	1911	1911	1911	0
199	20240911	152200	2300559669	1911	1911	1911	1911	0
200	20240911	152100	2300559669	1911	1911	1911	1911	0
201	20240911	152000	2300559669	1911	1911	1911	1911	0
202	20240911	151900	2300559669	1911	1911	1911	1911	3638
203	20240911	151800	2293607451	1911	1911	1912	1911	11236
204	20240911	151700	2272126407	1912	1913	1913	1911	2405
205	20240911	151600	2267527894	1911	1912	1913	1910	14178
206	20240911	151500	2240428641	1913	1911	1913	1909	22426
207	20240911	151400	2197583412	1912	1912	1912	1912	1810
208	20240911	151300	2194122692	1912	1911	1912	1911	2920
209	20240911	151200	2188542542	1912	1912	1912	1911	3071
210	20240911	151100	2182670915	1912	1912	1913	1912	1052
211	20240911	151000	2180659448	1912	1911	1912	1911	4382
212	20240911	150900	2172284025	1911	1911	1913	1910	1011
213	20240911	150800	2170352331	1911	1911	1912	1911	2979
214	20240911	150700	2164657889	1911	1912	1912	1911	1641
215	20240911	150600	2161521493	1914	1913	1914	1913	3282
216	20240911	150500	2155241975	1913	1909	1913	1909	972
217	20240911	150400	2153383831	1912	1907	1912	1907	6033
218	20240911	150300	2141862803	1907	1912	1912	1907	6560
219	20240911	150200	2129351533	1908	1909	1909	1908	9652
220	20240911	150100	2110927686	1909	1911	1911	1909	5638
221	20240911	150000	2100157251	1911	1915	1917	1911	4721
222	20240911	145900	2091119018	1915	1913	1916	1912	5170
223	20240911	145800	2081225442	1912	1910	1912	1910	6208
224	20240911	145700	2069360966	1910	1910	1910	1908	9257
225	20240911	145600	2051680112	1910	1908	1910	1908	433
226	20240911	145500	2050853944	1910	1911	1911	1910	178
227	20240911	145400	2050513863	1911	1908	1911	1908	3371
228	20240911	145300	2044075698	1908	1906	1908	1905	2119
229	20240911	145200	2040038200	1906	1906	1907	1906	2007
230	20240911	145100	2036211858	1906	1905	1906	1905	1027
231	20240911	145000	2034255418	1905	1905	1905	1904	1533
232	20240911	144900	2031335054	1905	1905	1905	1905	260
233	20240911	144800	2030839754	1905	1905	1905	1904	216
234	20240911	144700	2030428474	1905	1905	1905	1904	2071
235	20240911	144600	2026483288	1905	1905	1905	1905	112
236	20240911	144500	2026269928	1905	1905	1905	1905	306
237	20240911	144400	2025686998	1905	1903	1905	1902	2851
238	20240911	144300	2020263686	1903	1905	1905	1903	904
239	20240911	144200	2018542146	1904	1904	1905	1904	875
240	20240911	144100	2016876144	1904	1904	1904	1904	16
241	20240911	144000	2016845680	1902	1904	1904	1902	2143
242	20240911	143900	2012769624	1902	1902	1902	1901	2586
243	20240911	143800	2007851863	1902	1903	1903	1902	1587
244	20240911	143700	2004832372	1903	1904	1904	1902	1316
245	20240911	143600	2002328047	1903	1904	1904	1903	4870
246	20240911	143500	1993059927	1903	1904	1904	1903	5906
247	20240911	143400	1981819116	1905	1904	1905	1904	7710
248	20240911	143300	1967136076	1904	1903	1906	1903	1861
249	20240911	143200	1963592470	1899	1900	1902	1899	8810
250	20240911	143100	1946854953	1900	1902	1902	1900	5697
251	20240911	143000	1936030283	1903	1903	1903	1902	200
252	20240911	142900	1935649685	1903	1904	1904	1903	49
253	20240911	142800	1935556437	1903	1903	1905	1901	3954
254	20240911	142700	1928024723	1905	1900	1905	1900	6583
255	20240911	142600	1915516728	1900	1903	1903	1900	22092
256	20240911	142500	1873519006	1903	1904	1904	1903	4370
257	20240911	142400	1865199883	1905	1905	1905	1904	830
258	20240911	142300	1863618818	1903	1905	1905	1902	1487
259	20240911	142200	1860789037	1905	1903	1906	1902	4092
260	20240911	142100	1853004108	1903	1907	1907	1903	6960
261	20240911	142000	1839751339	1909	1907	1909	1907	869
262	20240911	141900	1838092458	1909	1905	1909	1904	2463
263	20240911	141800	1833402207	1905	1906	1909	1905	7097
264	20240911	141700	1819881279	1906	1907	1910	1905	3732
265	20240911	141600	1812767302	1907	1910	1910	1907	14758
266	20240911	141500	1784607122	1909	1910	1911	1909	153
267	20240911	141400	1784315028	1910	1910	1910	1910	2787
268	20240911	141300	1778991858	1910	1910	1910	1910	663
269	20240911	141200	1777725528	1910	1911	1911	1910	3001
270	20240911	141100	1771993417	1911	1911	1911	1911	1036
271	20240911	141000	1770013621	1910	1911	1911	1910	10187
272	20240911	140900	1750554320	1911	1911	1911	1911	1194
273	20240911	140800	1748272586	1912	1915	1915	1912	43156
274	20240911	140700	1665734972	1915	1915	1915	1915	998
275	20240911	140600	1663823802	1915	1915	1915	1914	6000
276	20240911	140500	1652338785	1915	1914	1915	1914	16351
277	20240911	140400	1621026627	1914	1914	1914	1914	523
278	20240911	140300	1620025605	1914	1914	1914	1914	174
279	20240911	140200	1619692569	1914	1914	1915	1914	8151
280	20240911	140100	1604091526	1914	1915	1915	1914	2291
281	20240911	140000	1599705823	1916	1915	1916	1915	312
282	20240911	135900	1599108270	1915	1915	1915	1915	1746
283	20240911	135800	1595764680	1915	1916	1916	1915	1932
284	20240911	135700	1592062972	1916	1918	1918	1916	1713
285	20240911	135600	1588779334	1918	1919	1919	1918	219
286	20240911	135500	1588359076	1919	1918	1920	1918	1873
287	20240911	135400	1584765305	1918	1918	1919	1918	3
288	20240911	135300	1584759550	1919	1917	1919	1916	726
289	20240911	135200	1583368397	1917	1917	1917	1917	1530
290	20240911	135100	1580435387	1917	1919	1919	1917	1039
291	20240911	135000	1578443391	1919	1920	1923	1919	536
292	20240911	134900	1577414784	1921	1920	1922	1919	706
293	20240911	134800	1576059960	1919	1919	1919	1919	1
294	20240911	134700	1576058041	1923	1918	1923	1918	3102
295	20240911	134600	1570107898	1918	1925	1925	1918	3003
296	20240911	134500	1564343678	1925	1924	1925	1924	51
297	20240911	134400	1564245553	1925	1922	1925	1922	1957
298	20240911	134300	1560482292	1922	1923	1923	1922	869
299	20240911	134200	1558811210	1922	1921	1923	1921	3816
300	20240911	134100	1551476633	1921	1922	1922	1921	1010
301	20240911	134000	1549536413	1922	1922	1922	1921	1994
302	20240911	133900	1545704917	1922	1922	1922	1918	478
303	20240911	133800	1544788093	1918	1923	1923	1918	5005
304	20240911	133700	1535179718	1923	1922	1923	1922	3493
305	20240911	133600	1528464679	1923	1923	1923	1923	2094
306	20240911	133500	1524437917	1923	1925	1925	1923	3200
307	20240911	133400	1518278316	1925	1926	1926	1925	1670
308	20240911	133300	1515063016	1926	1926	1926	1926	1
309	20240911	133200	1515061090	1923	1926	1926	1923	1207
310	20240911	133100	1512739408	1926	1926	1926	1926	1
311	20240911	133000	1512737482	1926	1926	1926	1926	0
312	20240911	132900	1512737482	1926	1922	1926	1922	3374
313	20240911	132800	1506241447	1922	1925	1925	1922	15
314	20240911	132700	1506212575	1925	1924	1925	1923	744
315	20240911	132600	1504781792	1925	1924	1925	1924	441
316	20240911	132500	1503932947	1924	1924	1925	1924	756
317	20240911	132400	1502478402	1924	1926	1927	1924	6574
318	20240911	132300	1489819912	1926	1930	1930	1926	1780
319	20240911	132200	1486388609	1930	1927	1930	1926	16131
320	20240911	132100	1455280924	1926	1925	1926	1925	4054
321	20240911	132000	1447472934	1925	1925	1926	1924	6255
322	20240911	131900	1435431343	1925	1918	1925	1918	21537
323	20240911	131800	1394055530	1918	1917	1918	1917	1991
324	20240911	131700	1390238782	1913	1913	1913	1913	200
325	20240911	131600	1389856182	1913	1918	1918	1913	1480
326	20240911	131500	1387023675	1914	1915	1915	1914	288
327	20240911	131400	1386472225	1915	1918	1918	1915	6
328	20240911	131300	1386460732	1915	1916	1919	1915	2442
329	20240911	131200	1381782672	1916	1919	1919	1916	70
330	20240911	131100	1381648402	1920	1920	1920	1920	788
331	20240911	131000	1380135442	1920	1920	1920	1920	658
332	20240911	130900	1378872082	1920	1918	1920	1918	9461
333	20240911	130800	1360714666	1915	1918	1918	1915	107
334	20240911	130700	1360509755	1917	1916	1917	1916	1013
335	20240911	130600	1358567911	1916	1915	1916	1915	3679
336	20240911	130500	1351520681	1914	1914	1914	1913	1935
337	20240911	130400	1347817150	1913	1913	1913	1913	1780
338	20240911	130300	1344412010	1913	1913	1913	1913	300
339	20240911	130200	1343838110	1913	1912	1913	1912	140
340	20240911	130100	1343570330	1912	1913	1914	1912	482
341	20240911	130000	1342648070	1913	1914	1914	1913	2283
342	20240911	125900	1338280377	1914	1915	1915	1914	123
343	20240911	125800	1338044932	1914	1915	1915	1914	685
344	20240911	125700	1336733307	1914	1915	1915	1914	284
345	20240911	125600	1336189600	1915	1915	1915	1915	52
346	20240911	125500	1336090020	1915	1915	1915	1914	218
347	20240911	125400	1335672635	1915	1914	1915	1914	94
348	20240911	125300	1335492709	1914	1914	1914	1912	236
349	20240911	125200	1335041253	1914	1912	1914	1912	1709
350	20240911	125100	1331773635	1914	1911	1914	1911	8046
351	20240911	125000	1316382126	1911	1912	1912	1911	1159
352	20240911	124900	1314166222	1914	1914	1914	1914	247
353	20240911	124800	1313693464	1914	1912	1914	1912	1766
354	20240911	124700	1310316582	1912	1914	1914	1912	1274
355	20240911	124600	1307880119	1914	1914	1914	1914	11
356	20240911	124500	1307859065	1914	1914	1914	1914	114
357	20240911	124400	1307640869	1914	1915	1915	1914	11
358	20240911	124300	1307619808	1915	1913	1915	1912	1663
359	20240911	124200	1304439270	1912	1912	1912	1911	1531
360	20240911	124100	1301512537	1912	1912	1913	1912	3397
361	20240911	124000	1295017317	1912	1914	1914	1912	1252
362	20240911	123900	1292623488	1912	1911	1912	1911	304
363	20240911	123800	1292042424	1912	1913	1913	1912	2494
364	20240911	123700	1287273561	1913	1913	1913	1913	85
365	20240911	123600	1287110956	1913	1913	1913	1913	388
366	20240911	123500	1286368712	1913	1913	1913	1912	2064
367	20240911	123400	1282422318	1913	1913	1913	1912	243
368	20240911	123300	1281957466	1913	1913	1915	1912	5259
369	20240911	123200	1271896811	1912	1912	1912	1912	163
370	20240911	123100	1271585155	1912	1913	1913	1912	260
371	20240911	123000	1271087985	1912	1912	1912	1912	451
372	20240911	122900	1270225673	1912	1914	1914	1912	5628
373	20240911	122800	1259461913	1915	1915	1915	1915	0
374	20240911	122700	1259461913	1915	1915	1915	1915	51
375	20240911	122600	1259364248	1915	1915	1915	1915	0
376	20240911	122500	1259364248	1915	1915	1915	1915	157
377	20240911	122400	1259063593	1913	1912	1913	1912	4563
378	20240911	122300	1250334575	1911	1912	1912	1911	1960
379	20240911	122200	1246588756	1912	1912	1913	1912	676
380	20240911	122100	1245296243	1912	1912	1912	1912	250
381	20240911	122000	1244818243	1911	1912	1912	1911	1537
382	20240911	121900	1241880518	1912	1913	1913	1911	918
383	20240911	121800	1240125117	1912	1913	1913	1912	93
384	20240911	121700	1239947218	1913	1913	1913	1913	110
385	20240911	121600	1239736788	1913	1913	1913	1913	51
386	20240911	121500	1239639225	1912	1912	1912	1912	20
387	20240911	121400	1239600985	1913	1913	1913	1913	460
388	20240911	121300	1238721005	1913	1911	1913	1911	457
389	20240911	121200	1237847180	1911	1912	1912	1911	650
390	20240911	121100	1236604557	1911	1912	1912	1911	588
391	20240911	121000	1235480888	1915	1912	1915	1911	4945
392	20240911	120900	1226029187	1915	1915	1915	1915	15
393	20240911	120800	1226000462	1912	1915	1915	1912	1928
394	20240911	120700	1222313823	1915	1913	1915	1912	4299
395	20240911	120600	1214091870	1913	1915	1915	1913	5437
396	20240911	120500	1203684954	1915	1917	1917	1915	521
397	20240911	120400	1202686594	1918	1918	1918	1918	0
398	20240911	120300	1202686594	1918	1918	1918	1918	135
399	20240911	120200	1202427664	1918	1918	1918	1918	2616
400	20240911	120100	1197410176	1917	1917	1917	1917	1283
401	20240911	120000	1194950665	1915	1916	1916	1915	399
402	20240911	115900	1194186579	1917	1918	1918	1917	3
403	20240911	115800	1194180826	1918	1919	1919	1918	101
404	20240911	115700	1193987008	1919	1915	1919	1915	1263
405	20240911	115600	1191568359	1915	1914	1915	1914	15142
406	20240911	115500	1162576429	1915	1915	1915	1915	158
407	20240911	115400	1162273859	1915	1915	1915	1915	0
408	20240911	115300	1162273859	1915	1916	1916	1915	8051
409	20240911	115200	1146856114	1916	1918	1918	1916	4817
410	20240911	115100	1137621961	1920	1919	1920	1919	121
411	20240911	115000	1137389761	1918	1918	1918	1918	200
412	20240911	114900	1137006161	1918	1918	1918	1918	141
413	20240911	114800	1136735723	1918	1918	1918	1918	268
414	20240911	114700	1136221699	1918	1918	1918	1918	203
415	20240911	114600	1135832345	1921	1921	1921	1921	2
416	20240911	114500	1135828503	1921	1921	1921	1921	2088
417	20240911	114400	1131817455	1921	1921	1921	1921	740
418	20240911	114300	1130395915	1921	1918	1921	1918	8238
419	20240911	114200	1114590325	1919	1920	1920	1919	880
420	20240911	114100	1112901604	1919	1920	1920	1919	1319
421	20240911	114000	1110370124	1921	1921	1921	1921	0
422	20240911	113900	1110370124	1921	1920	1921	1920	641
423	20240911	113800	1109139393	1921	1921	1922	1921	2354
424	20240911	113700	1104616026	1921	1920	1921	1920	1623
425	20240911	113600	1101499656	1920	1921	1921	1920	1478
426	20240911	113500	1098661618	1922	1922	1922	1922	780
427	20240911	113400	1097162458	1922	1922	1922	1922	660
428	20240911	113300	1095893938	1922	1920	1922	1919	2066
429	20240911	113200	1091923561	1920	1920	1920	1920	17
430	20240911	113100	1091890921	1920	1920	1920	1920	68
431	20240911	113000	1091760361	1920	1920	1922	1920	151
432	20240911	112900	1091470439	1920	1919	1920	1919	11200
433	20240911	112800	1069966740	1919	1919	1919	1919	54
434	20240911	112700	1069863114	1918	1918	1918	1918	317
435	20240911	112600	1069255108	1918	1919	1919	1918	126
436	20240911	112500	1069013322	1920	1922	1922	1920	52
437	20240911	112400	1068913382	1921	1920	1921	1920	18868
438	20240911	112300	1032668004	1921	1918	1921	1918	1597
439	20240911	112200	1029601264	1918	1920	1920	1918	104
440	20240911	112100	1029401684	1920	1920	1920	1920	757
441	20240911	112000	1027948244	1920	1914	1920	1914	1017
442	20240911	111900	1025998892	1913	1915	1916	1913	6068
443	20240911	111800	1014381847	1915	1915	1915	1915	689
444	20240911	111700	1013062412	1915	1914	1915	1914	549
445	20240911	111600	1012011426	1914	1914	1914	1913	603
446	20240911	111500	1010857389	1913	1914	1914	1913	505
447	20240911	111400	1009891319	1913	1913	1913	1912	3029
448	20240911	111300	1004096848	1912	1913	1913	1912	2226
449	20240911	111200	999840023	1913	1913	1913	1913	1674
450	20240911	111100	996637661	1912	1913	1913	1912	65
451	20240911	111000	996513336	1913	1913	1913	1913	250
452	20240911	110900	996035086	1914	1912	1914	1911	242
453	20240911	110800	995572575	1914	1914	1914	1914	41
454	20240911	110700	995494101	1911	1911	1911	1911	0
455	20240911	110600	995494101	1911	1911	1911	1911	1020
456	20240911	110500	993544881	1911	1911	1911	1911	1470
457	20240911	110400	990735711	1911	1912	1912	1911	643
458	20240911	110300	989506762	1914	1912	1914	1912	64
459	20240911	110200	989384392	1912	1911	1912	1911	459
460	20240911	110100	988507241	1911	1912	1912	1911	6721
461	20240911	110000	975661227	1912	1912	1912	1912	2
462	20240911	105900	975657403	1913	1913	1914	1913	501
463	20240911	105800	974698989	1912	1912	1912	1912	0
464	20240911	105700	974698989	1912	1913	1914	1912	7204
465	20240911	105600	960921518	1912	1912	1912	1912	755
466	20240911	105500	959477958	1912	1912	1912	1911	38
467	20240911	105400	959405308	1912	1912	1912	1912	5
468	20240911	105300	959395748	1912	1912	1912	1912	1474
469	20240911	105200	956577460	1912	1912	1912	1912	1191
470	20240911	105100	954300268	1912	1912	1913	1911	2218
471	20240911	105000	950060335	1912	1912	1912	1911	1211
472	20240911	104900	947745014	1912	1911	1912	1910	3083
473	20240911	104800	941856408	1911	1912	1912	1911	878
474	20240911	104700	940178400	1911	1913	1913	1911	661
475	20240911	104600	938914997	1911	1910	1911	1910	24
476	20240911	104500	938869143	1911	1913	1915	1911	2723
477	20240911	104400	933663736	1916	1916	1916	1913	1287
478	20240911	104300	931201699	1913	1916	1916	1913	1765
479	20240911	104200	927824734	1915	1913	1916	1913	2377
480	20240911	104100	923272662	1915	1914	1915	1914	1614
481	20240911	104000	920183464	1914	1914	1914	1913	5683
482	20240911	103900	909311311	1915	1915	1915	1913	5149
483	20240911	103800	899456180	1914	1916	1916	1914	1871
484	20240911	103700	895874249	1916	1916	1916	1916	377
485	20240911	103600	895151917	1916	1914	1916	1914	332
486	20240911	103500	894516177	1915	1922	1922	1913	13198
487	20240911	103400	869236878	1918	1922	1922	1918	17243
488	20240911	103300	836132631	1922	1924	1924	1921	6355
489	20240911	103200	823915824	1924	1925	1925	1924	1577
490	20240911	103100	820881027	1925	1925	1925	1925	759
491	20240911	103000	819419952	1925	1927	1927	1925	2830
492	20240911	102900	813972200	1927	1927	1927	1926	5727
493	20240911	102800	802940114	1929	1929	1929	1929	0
494	20240911	102700	802940114	1929	1929	1929	1929	2500
495	20240911	102600	798117614	1929	1929	1929	1929	338
496	20240911	102500	797465612	1929	1927	1929	1927	201
497	20240911	102400	797078283	1927	1927	1927	1927	12
498	20240911	102300	797055159	1929	1927	1929	1927	7729
499	20240911	102200	782149968	1928	1928	1928	1927	2057
500	20240911	102100	778186072	1928	1927	1928	1927	8031
501	20240911	102000	762705335	1927	1927	1927	1927	0
502	20240911	101900	762705335	1927	1929	1929	1927	6577
503	20240911	101800	750026404	1929	1929	1930	1929	2685
504	20240911	101700	744846989	1929	1928	1929	1928	1648
505	20240911	101600	741668398	1928	1928	1929	1928	65
506	20240911	101500	741543043	1928	1928	1928	1927	155
507	20240911	101400	741244272	1928	1926	1928	1926	2850
508	20240911	101300	735750760	1926	1925	1926	1925	8229
509	20240911	101200	719908070	1924	1925	1925	1924	120
510	20240911	101100	719677180	1925	1925	1925	1924	762
511	20240911	101000	718210639	1925	1926	1926	1925	144
512	20240911	100900	717933400	1925	1925	1925	1925	36
513	20240911	100800	717864100	1926	1923	1926	1923	1019
514	20240911	100700	715904545	1923	1924	1924	1923	1986
515	20240911	100600	712084757	1924	1924	1925	1924	2328
516	20240911	100500	707604467	1925	1925	1925	1925	12
517	20240911	100400	707581367	1922	1924	1925	1922	8183
518	20240911	100300	691850814	1926	1924	1926	1923	2004
519	20240911	100200	687996167	1926	1923	1926	1923	175
520	20240911	100100	687659636	1923	1924	1924	1923	2916
521	20240911	100000	682050721	1925	1926	1926	1925	2519
522	20240911	095900	677200593	1926	1926	1926	1926	6112
523	20240911	095800	665428881	1927	1925	1927	1925	400
524	20240911	095700	664658746	1924	1926	1926	1924	8
525	20240911	095600	664643340	1924	1926	1927	1924	3482
526	20240911	095500	657942261	1925	1926	1926	1925	1385
527	20240911	095400	655276002	1926	1925	1926	1925	106
528	20240911	095300	655071847	1925	1924	1925	1924	200
529	20240911	095200	654686947	1925	1925	1925	1925	174
530	20240911	095100	654351997	1923	1924	1925	1923	5860
531	20240911	095000	643077266	1924	1924	1924	1923	52
532	20240911	094900	642977219	1925	1925	1925	1925	22
533	20240911	094800	642934869	1925	1925	1925	1925	1
534	20240911	094700	642932944	1922	1921	1926	1921	215
535	20240911	094600	642519693	1921	1927	1927	1921	15449
536	20240911	094500	612798587	1927	1927	1929	1927	2141
537	20240911	094400	608672449	1927	1926	1927	1926	965
538	20240911	094300	606813346	1926	1926	1927	1925	857
539	20240911	094200	605162985	1925	1924	1925	1924	1592
540	20240911	094100	602099924	1924	1923	1924	1923	2148
541	20240911	094000	597969126	1923	1926	1926	1922	7402
542	20240911	093900	583730685	1926	1926	1930	1926	3616
543	20240911	093800	576764960	1926	1925	1926	1923	6079
544	20240911	093700	565061397	1924	1928	1928	1924	16032
545	20240911	093600	534187332	1929	1932	1932	1929	5289
546	20240911	093500	523979938	1932	1933	1933	1929	731
547	20240911	093400	522569636	1933	1930	1933	1929	2469
548	20240911	093300	517806297	1930	1930	1935	1930	17459
549	20240911	093200	484071643	1930	1932	1932	1928	780
550	20240911	093100	482566731	1932	1928	1932	1928	972
551	20240911	093000	480690827	1928	1933	1933	1928	995
552	20240911	092900	478770108	1933	1931	1933	1931	5370
553	20240911	092800	468394540	1931	1928	1931	1928	10492
554	20240911	092700	448150314	1927	1926	1927	1925	6496
555	20240911	092600	435641879	1926	1928	1928	1926	3877
556	20240911	092500	428173498	1927	1927	1927	1927	1216
557	20240911	092400	425830266	1927	1927	1927	1927	610
558	20240911	092300	424654796	1927	1927	1927	1927	705
559	20240911	092200	423296261	1927	1926	1928	1926	11011
560	20240911	092100	402071559	1927	1926	1927	1926	5265
561	20240911	092000	391929282	1926	1928	1928	1926	8850
562	20240911	091900	374875450	1928	1929	1930	1928	1948
563	20240911	091800	371117452	1929	1931	1931	1929	1421
564	20240911	091700	368375189	1931	1928	1931	1928	7951
565	20240911	091600	353027434	1928	1928	1928	1928	1996
566	20240911	091500	349179146	1928	1926	1929	1925	6782
567	20240911	091400	336098897	1927	1927	1929	1927	2636
568	20240911	091300	331019281	1927	1930	1930	1927	12072
569	20240911	091200	307756534	1927	1926	1930	1925	6040
570	20240911	091100	296117031	1927	1929	1930	1927	15917
571	20240911	091000	265429256	1930	1931	1932	1930	1432
572	20240911	090900	262664806	1933	1934	1935	1930	1066
573	20240911	090800	260604821	1934	1935	1935	1929	5077
574	20240911	090700	250795604	1936	1932	1936	1931	6929
575	20240911	090600	237399563	1932	1934	1936	1932	7318
576	20240911	090500	223251517	1932	1936	1936	1932	7669
577	20240911	090400	208418135	1932	1938	1940	1932	6438
578	20240911	090300	195947170	1938	1926	1939	1926	32355
579	20240911	090200	133406198	1924	1925	1925	1920	14240
580	20240911	090100	106018610	1925	1921	1926	1921	12791
581	20240911	090000	81404306	1920	1912	1923	1912	41669