KissMeData/003280/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183900	3741666100	1912	1912	1912	1912	67386
3	20240910	183800	3741666100	1912	1912	1912	1912	0
4	20240910	183700	3741666100	1912	1912	1912	1912	0
5	20240910	183600	3741666100	1912	1912	1912	1912	0
6	20240910	183500	3741666100	1912	1912	1912	1912	0
7	20240910	183400	3741666100	1912	1912	1912	1912	0
8	20240910	183300	3741666100	1912	1912	1912	1912	0
9	20240910	183200	3741666100	1912	1912	1912	1912	0
10	20240910	183100	3741666100	1912	1912	1912	1912	0
11	20240910	183000	3741666100	1912	1912	1912	1912	0
12	20240910	182900	3741666100	1912	1912	1912	1912	0
13	20240910	182800	3741666100	1912	1912	1912	1912	0
14	20240910	182700	3741666100	1912	1912	1912	1912	0
15	20240910	182600	3741666100	1912	1912	1912	1912	0
16	20240910	182500	3741666100	1912	1912	1912	1912	0
17	20240910	182400	3741666100	1912	1912	1912	1912	0
18	20240910	182300	3741666100	1912	1912	1912	1912	0
19	20240910	182200	3741666100	1912	1912	1912	1912	0
20	20240910	182100	3741666100	1912	1912	1912	1912	0
21	20240910	182000	3741666100	1912	1912	1912	1912	0
22	20240910	181900	3741666100	1912	1912	1912	1912	0
23	20240910	181800	3741666100	1912	1912	1912	1912	0
24	20240910	181700	3741666100	1912	1912	1912	1912	0
25	20240910	181600	3741666100	1912	1912	1912	1912	0
26	20240910	181500	3741666100	1912	1912	1912	1912	0
27	20240910	181400	3741666100	1912	1912	1912	1912	0
28	20240910	181300	3741666100	1912	1912	1912	1912	0
29	20240910	181200	3741666100	1912	1912	1912	1912	0
30	20240910	181100	3741666100	1912	1912	1912	1912	0
31	20240910	181000	3741666100	1912	1912	1912	1912	0
32	20240910	180900	3741666100	1912	1912	1912	1912	67386
33	20240910	180800	3741666100	1912	1912	1912	1912	0
34	20240910	180700	3741666100	1912	1912	1912	1912	0
35	20240910	180600	3741666100	1912	1912	1912	1912	0
36	20240910	180500	3741666100	1912	1912	1912	1912	0
37	20240910	180400	3741666100	1912	1912	1912	1912	0
38	20240910	180300	3741666100	1912	1912	1912	1912	0
39	20240910	180200	3741666100	1912	1912	1912	1912	0
40	20240910	180100	3741666100	1912	1912	1912	1912	0
41	20240910	180000	3741666100	1912	1912	1912	1912	0
42	20240910	175900	3741666100	1912	1912	1912	1912	0
43	20240910	175800	3741666100	1912	1912	1912	1912	0
44	20240910	175700	3741666100	1912	1912	1912	1912	0
45	20240910	175600	3741666100	1912	1912	1912	1912	0
46	20240910	175500	3741666100	1912	1912	1912	1912	0
47	20240910	175400	3741666100	1912	1912	1912	1912	0
48	20240910	175300	3741666100	1912	1912	1912	1912	0
49	20240910	175200	3741666100	1912	1912	1912	1912	0
50	20240910	175100	3741666100	1912	1912	1912	1912	0
51	20240910	175000	3741666100	1912	1912	1912	1912	0
52	20240910	174900	3741666100	1912	1912	1912	1912	0
53	20240910	174800	3741666100	1912	1912	1912	1912	0
54	20240910	174700	3741666100	1912	1912	1912	1912	0
55	20240910	174600	3741666100	1912	1912	1912	1912	0
56	20240910	174500	3741666100	1912	1912	1912	1912	0
57	20240910	174400	3741666100	1912	1912	1912	1912	0
58	20240910	174300	3741666100	1912	1912	1912	1912	0
59	20240910	174200	3741666100	1912	1912	1912	1912	0
60	20240910	174100	3741666100	1912	1912	1912	1912	0
61	20240910	174000	3741666100	1912	1912	1912	1912	0
62	20240910	173900	3741666100	1912	1912	1912	1912	67386
63	20240910	173800	3741666100	1912	1912	1912	1912	0
64	20240910	173700	3741666100	1912	1912	1912	1912	0
65	20240910	173600	3741666100	1912	1912	1912	1912	0
66	20240910	173500	3741666100	1912	1912	1912	1912	0
67	20240910	173400	3741666100	1912	1912	1912	1912	0
68	20240910	173300	3741666100	1912	1912	1912	1912	0
69	20240910	173200	3741666100	1912	1912	1912	1912	0
70	20240910	173100	3741666100	1912	1912	1912	1912	0
71	20240910	173000	3741666100	1912	1912	1912	1912	0
72	20240910	172900	3741666100	1912	1912	1912	1912	0
73	20240910	172800	3741666100	1912	1912	1912	1912	0
74	20240910	172700	3741666100	1912	1912	1912	1912	0
75	20240910	172600	3741666100	1912	1912	1912	1912	0
76	20240910	172500	3741666100	1912	1912	1912	1912	0
77	20240910	172400	3741666100	1912	1912	1912	1912	0
78	20240910	172300	3741666100	1912	1912	1912	1912	0
79	20240910	172200	3741666100	1912	1912	1912	1912	0
80	20240910	172100	3741666100	1912	1912	1912	1912	0
81	20240910	172000	3741666100	1912	1912	1912	1912	0
82	20240910	171900	3741666100	1912	1912	1912	1912	0
83	20240910	171800	3741666100	1912	1912	1912	1912	0
84	20240910	171700	3741666100	1912	1912	1912	1912	0
85	20240910	171600	3741666100	1912	1912	1912	1912	0
86	20240910	171500	3741666100	1912	1912	1912	1912	0
87	20240910	171400	3741666100	1912	1912	1912	1912	0
88	20240910	171300	3741666100	1912	1912	1912	1912	0
89	20240910	171200	3741666100	1912	1912	1912	1912	0
90	20240910	171100	3741666100	1912	1912	1912	1912	0
91	20240910	171000	3741666100	1912	1912	1912	1912	0
92	20240910	170900	3741666100	1912	1912	1912	1912	67386
93	20240910	170800	3741666100	1912	1912	1912	1912	0
94	20240910	170700	3741666100	1912	1912	1912	1912	0
95	20240910	170600	3741666100	1912	1912	1912	1912	0
96	20240910	170500	3741666100	1912	1912	1912	1912	0
97	20240910	170400	3741666100	1912	1912	1912	1912	0
98	20240910	170300	3741666100	1912	1912	1912	1912	0
99	20240910	170200	3741666100	1912	1912	1912	1912	0
100	20240910	170100	3741666100	1912	1912	1912	1912	0
101	20240910	170000	3741666100	1912	1912	1912	1912	0
102	20240910	165900	3741666100	1912	1912	1912	1912	0
103	20240910	165800	3741666100	1912	1912	1912	1912	0
104	20240910	165700	3741666100	1912	1912	1912	1912	0
105	20240910	165600	3741666100	1912	1912	1912	1912	0
106	20240910	165500	3741666100	1912	1912	1912	1912	0
107	20240910	165400	3741666100	1912	1912	1912	1912	0
108	20240910	165300	3741666100	1912	1912	1912	1912	0
109	20240910	165200	3741666100	1912	1912	1912	1912	0
110	20240910	165100	3741666100	1912	1912	1912	1912	0
111	20240910	165000	3741666100	1912	1912	1912	1912	0
112	20240910	164900	3741666100	1912	1912	1912	1912	0
113	20240910	164800	3741666100	1912	1912	1912	1912	0
114	20240910	164700	3741666100	1912	1912	1912	1912	0
115	20240910	164600	3741666100	1912	1912	1912	1912	0
116	20240910	164500	3741666100	1912	1912	1912	1912	0
117	20240910	164400	3741666100	1912	1912	1912	1912	0
118	20240910	164300	3741666100	1912	1912	1912	1912	0
119	20240910	164200	3741666100	1912	1912	1912	1912	0
120	20240910	164100	3741666100	1912	1912	1912	1912	0
121	20240910	164000	3741666100	1912	1912	1912	1912	0
122	20240910	163900	3741666100	1912	1912	1912	1912	67386
123	20240910	163800	3741666100	1912	1912	1912	1912	0
124	20240910	163700	3741666100	1912	1912	1912	1912	0
125	20240910	163600	3741666100	1912	1912	1912	1912	0
126	20240910	163500	3741666100	1912	1912	1912	1912	0
127	20240910	163400	3741666100	1912	1912	1912	1912	0
128	20240910	163300	3741666100	1912	1912	1912	1912	0
129	20240910	163200	3741666100	1912	1912	1912	1912	0
130	20240910	163100	3741666100	1912	1912	1912	1912	0
131	20240910	163000	3741666100	1912	1912	1912	1912	0
132	20240910	162900	3741666100	1912	1912	1912	1912	0
133	20240910	162800	3741666100	1912	1912	1912	1912	0
134	20240910	162700	3741666100	1912	1912	1912	1912	0
135	20240910	162600	3741666100	1912	1912	1912	1912	0
136	20240910	162500	3741666100	1912	1912	1912	1912	0
137	20240910	162400	3741666100	1912	1912	1912	1912	0
138	20240910	162300	3741666100	1912	1912	1912	1912	0
139	20240910	162200	3741666100	1912	1912	1912	1912	0
140	20240910	162100	3741666100	1912	1912	1912	1912	0
141	20240910	162000	3741666100	1912	1912	1912	1912	0
142	20240910	161900	3741666100	1912	1912	1912	1912	0
143	20240910	161800	3741666100	1912	1912	1912	1912	0
144	20240910	161700	3741666100	1912	1912	1912	1912	0
145	20240910	161600	3741666100	1912	1912	1912	1912	0
146	20240910	161500	3741666100	1912	1912	1912	1912	0
147	20240910	161400	3741666100	1912	1912	1912	1912	0
148	20240910	161300	3741666100	1912	1912	1912	1912	0
149	20240910	161200	3741666100	1912	1912	1912	1912	0
150	20240910	161100	3741666100	1912	1912	1912	1912	0
151	20240910	161000	3741666100	1912	1912	1912	1912	0
152	20240910	160900	3741666100	1912	1912	1912	1912	67386
153	20240910	160800	3741666100	1912	1912	1912	1912	0
154	20240910	160700	3741666100	1912	1912	1912	1912	0
155	20240910	160600	3741666100	1912	1912	1912	1912	0
156	20240910	160500	3741666100	1912	1912	1912	1912	0
157	20240910	160400	3741666100	1912	1912	1912	1912	0
158	20240910	160300	3741666100	1912	1912	1912	1912	0
159	20240910	160200	3741666100	1912	1912	1912	1912	0
160	20240910	160100	3741666100	1912	1912	1912	1912	0
161	20240910	160000	3741666100	1912	1912	1912	1912	0
162	20240910	155900	3741666100	1912	1912	1912	1912	0
163	20240910	155800	3741666100	1912	1912	1912	1912	0
164	20240910	155700	3741666100	1912	1912	1912	1912	0
165	20240910	155600	3741666100	1912	1912	1912	1912	0
166	20240910	155500	3741666100	1912	1912	1912	1912	0
167	20240910	155400	3741666100	1912	1912	1912	1912	0
168	20240910	155300	3741666100	1912	1912	1912	1912	0
169	20240910	155200	3741666100	1912	1912	1912	1912	0
170	20240910	155100	3741666100	1912	1912	1912	1912	0
171	20240910	155000	3741666100	1912	1912	1912	1912	0
172	20240910	154900	3741666100	1912	1912	1912	1912	0
173	20240910	154800	3741666100	1912	1912	1912	1912	0
174	20240910	154700	3741666100	1912	1912	1912	1912	0
175	20240910	154600	3741666100	1912	1912	1912	1912	0
176	20240910	154500	3741666100	1912	1912	1912	1912	0
177	20240910	154400	3741666100	1912	1912	1912	1912	0
178	20240910	154300	3741666100	1912	1912	1912	1912	0
179	20240910	154200	3741666100	1912	1912	1912	1912	0
180	20240910	154100	3741666100	1912	1912	1912	1912	0
181	20240910	154000	3741666100	1912	1912	1912	1912	0
182	20240910	153900	3741666100	1912	1912	1912	1912	67386
183	20240910	153800	3741666100	1912	1912	1912	1912	0
184	20240910	153700	3741666100	1912	1912	1912	1912	0
185	20240910	153600	3741666100	1912	1912	1912	1912	0
186	20240910	153500	3741666100	1912	1912	1912	1912	0
187	20240910	153400	3741666100	1912	1912	1912	1912	0
188	20240910	153300	3741666100	1912	1912	1912	1912	0
189	20240910	153200	3741666100	1912	1912	1912	1912	0
190	20240910	153100	3741666100	1912	1912	1912	1912	0
191	20240910	153000	3741666100	1912	1912	1912	1912	67386
192	20240910	152900	3612824068	1906	1906	1906	1906	0
193	20240910	152800	3612824068	1906	1906	1906	1906	0
194	20240910	152700	3612824068	1906	1906	1906	1906	0
195	20240910	152600	3612824068	1906	1906	1906	1906	0
196	20240910	152500	3612824068	1906	1906	1906	1906	0
197	20240910	152400	3612824068	1906	1906	1906	1906	0
198	20240910	152300	3612824068	1906	1906	1906	1906	0
199	20240910	152200	3612824068	1906	1906	1906	1906	0
200	20240910	152100	3612824068	1906	1906	1906	1906	0
201	20240910	152000	3612824068	1906	1906	1906	1906	0
202	20240910	151900	3612824068	1906	1906	1907	1905	12935
203	20240910	151800	3588163587	1905	1906	1907	1905	19371
204	20240910	151700	3551243248	1906	1904	1907	1904	5445
205	20240910	151600	3540869162	1903	1904	1904	1903	5179
206	20240910	151500	3531012420	1904	1903	1904	1902	2369
207	20240910	151400	3526505320	1903	1901	1903	1901	7187
208	20240910	151300	3512840412	1901	1902	1903	1901	1306
209	20240910	151200	3510357641	1901	1903	1904	1901	2683
210	20240910	151100	3505254122	1903	1903	1904	1901	3481
211	20240910	151000	3498630576	1903	1902	1903	1900	8483
212	20240910	150900	3482504909	1901	1901	1902	1900	1510
213	20240910	150800	3479634379	1900	1903	1904	1900	27241
214	20240910	150700	3427830255	1903	1904	1904	1903	3072
215	20240910	150600	3421981519	1904	1905	1905	1904	4008
216	20240910	150500	3414350134	1905	1904	1905	1903	10245
217	20240910	150400	3394839253	1905	1905	1905	1904	8681
218	20240910	150300	3378307704	1905	1906	1906	1905	4967
219	20240910	150200	3368845038	1907	1906	1907	1905	750
220	20240910	150100	3367416013	1906	1909	1909	1906	10774
221	20240910	150000	3346861058	1909	1909	1910	1909	1454
222	20240910	145900	3344084944	1909	1909	1909	1908	2340
223	20240910	145800	3339617912	1909	1908	1909	1907	4047
224	20240910	145700	3331895340	1908	1907	1908	1907	16
225	20240910	145600	3331864816	1908	1908	1908	1908	229
226	20240910	145500	3331427884	1908	1906	1908	1905	1074
227	20240910	145400	3329380831	1905	1907	1908	1905	8249
228	20240910	145300	3313662087	1907	1906	1907	1906	1618
229	20240910	145200	3310577626	1906	1906	1907	1906	1350
230	20240910	145100	3308004276	1907	1908	1908	1907	2597
231	20240910	145000	3303051088	1909	1909	1909	1908	2484
232	20240910	144900	3298311557	1909	1908	1909	1907	2393
233	20240910	144800	3293747092	1909	1909	1909	1909	3500
234	20240910	144700	3287065592	1909	1908	1909	1905	7087
235	20240910	144600	3273554443	1907	1906	1907	1906	2084
236	20240910	144500	3269580349	1903	1905	1905	1903	1683
237	20240910	144400	3266376062	1905	1905	1906	1902	5349
238	20240910	144300	3256194858	1906	1908	1908	1905	1827
239	20240910	144200	3252713435	1906	1907	1908	1906	2699
240	20240910	144100	3247568371	1907	1907	1908	1904	4780
241	20240910	144000	3238465212	1907	1908	1908	1906	19576
242	20240910	143900	3201148388	1907	1904	1907	1903	9898
243	20240910	143800	3182292516	1903	1905	1905	1903	7089
244	20240910	143700	3168790308	1906	1907	1907	1905	15002
245	20240910	143600	3140209226	1906	1910	1910	1906	9528
246	20240910	143500	3122039529	1910	1910	1910	1909	340
247	20240910	143400	3121390329	1910	1910	1910	1910	873
248	20240910	143300	3119722899	1910	1910	1910	1909	3450
249	20240910	143200	3113133405	1909	1911	1911	1909	3154
250	20240910	143100	3107111412	1909	1910	1910	1909	210
251	20240910	143000	3106710373	1910	1911	1911	1909	2855
252	20240910	142900	3101259100	1910	1910	1910	1909	1614
253	20240910	142800	3098176534	1910	1911	1911	1909	31522
254	20240910	142700	3037966996	1911	1912	1912	1911	13174
255	20240910	142600	3012778309	1912	1914	1914	1912	9394
256	20240910	142500	2994808022	1914	1914	1914	1914	2904
257	20240910	142400	2989249766	1915	1915	1915	1914	157
258	20240910	142300	2988949221	1916	1916	1916	1914	1286
259	20240910	142200	2986487449	1917	1917	1917	1917	60
260	20240910	142100	2986372429	1915	1917	1917	1915	537
261	20240910	142000	2985343960	1917	1917	1917	1915	1979
262	20240910	141900	2981550317	1917	1917	1917	1917	53
263	20240910	141800	2981448716	1917	1915	1917	1915	1112
264	20240910	141700	2979317436	1914	1914	1914	1914	242
265	20240910	141600	2978854248	1913	1914	1914	1913	100
266	20240910	141500	2978662943	1913	1913	1913	1913	2528
267	20240910	141400	2973826879	1913	1915	1915	1913	2541
268	20240910	141300	2968965622	1915	1915	1915	1915	238
269	20240910	141200	2968509852	1915	1914	1915	1913	324
270	20240910	141100	2967889949	1913	1914	1915	1913	7606
271	20240910	141000	2953338953	1914	1915	1915	1913	7999
272	20240910	140900	2938035614	1914	1915	1915	1914	3305
273	20240910	140800	2931708539	1916	1917	1917	1916	3653
274	20240910	140700	2924707384	1918	1917	1918	1915	9663
275	20240910	140600	2906188090	1918	1918	1918	1917	3193
276	20240910	140500	2900066998	1918	1919	1919	1917	1407
277	20240910	140400	2897368261	1919	1918	1919	1918	3922
278	20240910	140300	2889845810	1918	1917	1918	1916	1368
279	20240910	140200	2887224255	1917	1915	1917	1915	2590
280	20240910	140100	2882263182	1915	1914	1915	1914	585
281	20240910	140000	2881143170	1914	1915	1915	1914	12
282	20240910	135900	2881120192	1915	1915	1915	1913	239
283	20240910	135800	2880662925	1915	1916	1916	1915	21
284	20240910	135700	2880622709	1912	1912	1916	1912	2490
285	20240910	135600	2875861749	1912	1912	1912	1911	1220
286	20240910	135500	2873529369	1912	1911	1916	1910	1419
287	20240910	135400	2870815836	1910	1914	1914	1910	14134
288	20240910	135300	2843815596	1917	1916	1917	1913	1829
289	20240910	135200	2840312639	1916	1912	1916	1912	6194
290	20240910	135100	2828464315	1912	1911	1912	1911	12811
291	20240910	135000	2803969708	1912	1911	1912	1911	429
292	20240910	134900	2803149635	1911	1911	1912	1910	554
293	20240910	134800	2802091044	1910	1913	1913	1910	4183
294	20240910	134700	2794098404	1911	1916	1918	1911	7567
295	20240910	134600	2779616693	1916	1916	1916	1916	601
296	20240910	134500	2778465177	1915	1916	1916	1915	1780
297	20240910	134400	2775055632	1915	1919	1919	1915	15715
298	20240910	134300	2744948211	1919	1920	1921	1919	3076
299	20240910	134200	2739044170	1919	1922	1922	1919	27392
300	20240910	134100	2686442976	1922	1922	1922	1921	974
301	20240910	134000	2684571648	1922	1924	1924	1922	8053
302	20240910	133900	2669093566	1924	1926	1926	1923	5566
303	20240910	133800	2658386745	1928	1929	1929	1928	250
304	20240910	133700	2657904645	1929	1929	1929	1929	11
305	20240910	133600	2657883426	1929	1929	1929	1929	83
306	20240910	133500	2657723319	1929	1929	1929	1929	102
307	20240910	133400	2657526561	1929	1929	1929	1929	10
308	20240910	133300	2657507271	1923	1923	1923	1923	1178
309	20240910	133200	2655241977	1923	1925	1925	1922	3905
310	20240910	133100	2647731971	1925	1925	1926	1925	1227
311	20240910	133000	2645369896	1925	1925	1926	1925	2973
312	20240910	132900	2639643950	1926	1926	1926	1925	3125
313	20240910	132800	2633625499	1926	1926	1927	1925	6601
314	20240910	132700	2620915656	1930	1930	1932	1927	1708
315	20240910	132600	2617623232	1930	1932	1932	1929	216
316	20240910	132500	2617206505	1932	1932	1932	1927	77
317	20240910	132400	2617058002	1927	1927	1930	1927	1348
318	20240910	132300	2614457406	1927	1929	1929	1927	2713
319	20240910	132200	2609227250	1929	1929	1929	1927	3900
320	20240910	132100	2601711864	1928	1931	1931	1928	35849
321	20240910	132000	2532538073	1930	1931	1931	1930	5264
322	20240910	131900	2522374840	1932	1932	1932	1932	76
323	20240910	131800	2522228008	1930	1933	1933	1930	4830
324	20240910	131700	2512904598	1933	1933	1933	1930	5979
325	20240910	131600	2501357288	1932	1934	1934	1932	3082
326	20240910	131500	2495401858	1933	1934	1934	1933	387
327	20240910	131400	2494653401	1934	1934	1934	1934	1101
328	20240910	131300	2492524067	1934	1934	1934	1934	298
329	20240910	131200	2491947735	1934	1935	1935	1932	24531
330	20240910	131100	2444495689	1935	1937	1937	1935	7852
331	20240910	131000	2429299160	1937	1936	1937	1936	2810
332	20240910	130900	2423858972	1936	1937	1937	1936	3289
333	20240910	130800	2417490820	1937	1936	1937	1936	1514
334	20240910	130700	2414559500	1937	1937	1937	1937	503
335	20240910	130600	2413585189	1936	1938	1938	1936	1100
336	20240910	130500	2411455147	1941	1941	1941	1941	0
337	20240910	130400	2411455147	1941	1941	1941	1941	13
338	20240910	130300	2411429914	1941	1937	1941	1937	59
339	20240910	130200	2411315551	1937	1938	1938	1936	8068
340	20240910	130100	2395687445	1939	1939	1939	1938	2093
341	20240910	130000	2391629137	1939	1939	1939	1939	225
342	20240910	125900	2391192862	1939	1939	1939	1939	54
343	20240910	125800	2391088156	1939	1941	1941	1939	1466
344	20240910	125700	2388243934	1941	1941	1941	1941	5165
345	20240910	125600	2378218669	1941	1941	1941	1941	322
346	20240910	125500	2377593667	1940	1941	1942	1940	700
347	20240910	125400	2376235204	1941	1940	1941	1940	15908
348	20240910	125300	2345359204	1941	1940	1941	1940	1031
349	20240910	125200	2343358460	1937	1940	1940	1936	516
350	20240910	125100	2342359393	1940	1940	1940	1940	50
351	20240910	125000	2342262393	1938	1936	1938	1936	556
352	20240910	124900	2341184867	1936	1937	1937	1935	17311
353	20240910	124800	2307679763	1938	1937	1938	1936	2328
354	20240910	124700	2303170802	1938	1939	1939	1938	5093
355	20240910	124600	2293299465	1939	1940	1940	1939	912
356	20240910	124500	2291530964	1940	1940	1940	1940	331
357	20240910	124400	2290888824	1940	1940	1940	1940	1
358	20240910	124300	2290886884	1940	1942	1943	1940	2039
359	20240910	124200	2286929599	1941	1941	1941	1941	363
360	20240910	124100	2286225016	1941	1941	1941	1941	1358
361	20240910	124000	2283589138	1941	1941	1941	1941	473
362	20240910	123900	2282671045	1941	1941	1941	1941	6
363	20240910	123800	2282659399	1939	1939	1941	1939	2316
364	20240910	123700	2278168647	1939	1939	1939	1939	104
365	20240910	123600	2277966991	1939	1938	1939	1938	130
366	20240910	123500	2277714985	1939	1939	1939	1938	1181
367	20240910	123400	2275426026	1939	1938	1939	1938	388
368	20240910	123300	2274673698	1938	1938	1939	1938	960
369	20240910	123200	2272813213	1938	1937	1939	1937	1581
370	20240910	123100	2269750789	1937	1937	1937	1937	1400
371	20240910	123000	2267038989	1937	1938	1938	1937	1260
372	20240910	122900	2264598356	1938	1940	1940	1938	7997
373	20240910	122800	2249098523	1942	1943	1943	1942	58
374	20240910	122700	2248985839	1943	1940	1943	1939	43
375	20240910	122600	2248902416	1943	1943	1943	1943	1100
376	20240910	122500	2246765116	1943	1939	1943	1939	1001
377	20240910	122400	2244824173	1939	1944	1944	1939	822
378	20240910	122300	2243228988	1944	1944	1945	1944	10
379	20240910	122200	2243209545	1945	1945	1945	1945	0
380	20240910	122100	2243209545	1945	1940	1945	1940	4002
381	20240910	122000	2235445655	1940	1941	1941	1940	270
382	20240910	121900	2234921805	1947	1946	1947	1940	2314
383	20240910	121800	2230429152	1945	1945	1946	1943	1031
384	20240910	121700	2228424125	1945	1944	1945	1943	3572
385	20240910	121600	2221478805	1943	1943	1943	1943	187
386	20240910	121500	2221115464	1945	1945	1945	1945	168
387	20240910	121400	2220788704	1945	1945	1945	1945	20
388	20240910	121300	2220749804	1945	1945	1945	1945	0
389	20240910	121200	2220749804	1945	1945	1945	1945	648
390	20240910	121100	2219489444	1945	1945	1945	1943	255
391	20240910	121000	2218993775	1944	1943	1944	1942	1316
392	20240910	120900	2216436061	1942	1942	1943	1942	125
393	20240910	120800	2216193309	1941	1941	1941	1941	290
394	20240910	120700	2215630419	1941	1941	1941	1941	0
395	20240910	120600	2215630419	1941	1942	1942	1941	6844
396	20240910	120500	2202346202	1942	1942	1942	1942	1027
397	20240910	120400	2200351768	1942	1942	1942	1942	0
398	20240910	120300	2200351768	1942	1942	1942	1942	195
399	20240910	120200	2199973078	1942	1943	1943	1942	118
400	20240910	120100	2199743806	1943	1942	1943	1942	4
401	20240910	120000	2199736036	1942	1942	1942	1942	50
402	20240910	115900	2199638936	1942	1941	1942	1941	512
403	20240910	115800	2198644782	1941	1941	1941	1941	200
404	20240910	115700	2198256582	1941	1941	1942	1941	2138
405	20240910	115600	2194106224	1941	1941	1941	1941	420
406	20240910	115500	2193291004	1941	1941	1941	1941	1
407	20240910	115400	2193289063	1941	1940	1941	1940	12542
408	20240910	115300	2168952563	1940	1939	1940	1939	215
409	20240910	115200	2168535676	1939	1939	1939	1939	407
410	20240910	115100	2167746503	1939	1939	1939	1939	502
411	20240910	115000	2166773125	1939	1940	1940	1939	2490
412	20240910	114900	2161945005	1939	1939	1939	1939	1424
413	20240910	114800	2159183869	1940	1940	1940	1940	45
414	20240910	114700	2159096569	1939	1940	1940	1939	3937
415	20240910	114600	2151462420	1940	1940	1940	1940	1195
416	20240910	114500	2149144120	1940	1940	1941	1940	1037
417	20240910	114400	2147131508	1940	1940	1940	1940	1628
418	20240910	114300	2143973188	1941	1941	1941	1941	115
419	20240910	114200	2143749973	1941	1941	1941	1941	242
420	20240910	114100	2143280251	1941	1939	1941	1939	2022
421	20240910	114000	2139357531	1939	1939	1939	1936	10018
422	20240910	113900	2119957037	1939	1942	1942	1939	31804
423	20240910	113800	2058226548	1943	1943	1944	1943	546
424	20240910	113700	2057165560	1943	1944	1944	1943	3705
425	20240910	113600	2049966460	1943	1944	1944	1943	2591
426	20240910	113500	2044930237	1944	1943	1944	1943	7167
427	20240910	113400	2031004664	1944	1946	1946	1944	5591
428	20240910	113300	2020134768	1945	1945	1946	1945	2583
429	20240910	113200	2015110770	1945	1947	1947	1945	1974
430	20240910	113100	2011269521	1947	1949	1949	1947	2651
431	20240910	113000	2006108004	1949	1949	1949	1949	4
432	20240910	112900	2006100208	1949	1948	1949	1948	75
433	20240910	112800	2005954098	1949	1949	1949	1949	38
434	20240910	112700	2005880036	1948	1947	1948	1947	2688
435	20240910	112600	2000644487	1947	1947	1947	1946	3372
436	20240910	112500	1994082482	1947	1947	1947	1947	17
437	20240910	112400	1994049383	1946	1947	1947	1946	1020
438	20240910	112300	1992064462	1946	1949	1949	1946	20
439	20240910	112200	1992025515	1946	1949	1949	1946	351
440	20240910	112100	1991342316	1945	1946	1949	1945	1759
441	20240910	112000	1987918943	1946	1947	1947	1946	1205
442	20240910	111900	1985573878	1947	1949	1950	1947	3147
443	20240910	111800	1979444165	1949	1949	1950	1947	469
444	20240910	111700	1978530462	1947	1950	1951	1947	2198
445	20240910	111600	1974243384	1947	1948	1949	1947	2300
446	20240910	111500	1969764600	1948	1949	1950	1948	5986
447	20240910	111400	1958094094	1949	1949	1949	1949	37
448	20240910	111300	1958021981	1949	1951	1951	1947	19743
449	20240910	111200	1919552236	1950	1951	1951	1950	211
450	20240910	111100	1919140775	1951	1954	1954	1951	7371
451	20240910	111000	1904758173	1955	1955	1955	1955	860
452	20240910	110900	1903076873	1954	1952	1954	1952	237
453	20240910	110800	1902614129	1953	1952	1953	1952	825
454	20240910	110700	1901003215	1952	1953	1953	1952	232
455	20240910	110600	1900550350	1958	1951	1958	1950	2893
456	20240910	110500	1894905823	1950	1951	1951	1950	10422
457	20240910	110400	1874579369	1951	1957	1957	1951	25660
458	20240910	110300	1824485602	1956	1956	1956	1956	27
459	20240910	110200	1824432790	1956	1956	1956	1956	807
460	20240910	110100	1822854298	1958	1958	1958	1958	100
461	20240910	110000	1822658498	1958	1956	1958	1955	6404
462	20240910	105900	1810138668	1955	1958	1958	1955	4683
463	20240910	105800	1800979232	1959	1958	1959	1958	123
464	20240910	105700	1800738395	1958	1958	1958	1956	3185
465	20240910	105600	1794505472	1958	1957	1958	1957	591
466	20240910	105500	1793348685	1957	1957	1957	1957	141
467	20240910	105400	1793072748	1957	1957	1957	1956	662
468	20240910	105300	1791777464	1957	1955	1957	1955	184
469	20240910	105200	1791417516	1955	1955	1955	1955	3
470	20240910	105100	1791411651	1957	1957	1957	1956	118
471	20240910	105000	1791180729	1957	1957	1957	1957	900
472	20240910	104900	1789419429	1957	1957	1957	1957	172
473	20240910	104800	1789082825	1958	1958	1958	1958	33
474	20240910	104700	1789018211	1958	1955	1958	1954	769
475	20240910	104600	1787514813	1954	1956	1956	1954	3113
476	20240910	104500	1781431678	1955	1955	1955	1955	173
477	20240910	104400	1781093463	1954	1959	1959	1954	12874
478	20240910	104300	1755917996	1959	1959	1959	1959	153
479	20240910	104200	1755618269	1959	1959	1960	1959	806
480	20240910	104100	1754039217	1957	1957	1957	1957	1433
481	20240910	104000	1751234836	1957	1957	1957	1957	1166
482	20240910	103900	1748952974	1957	1958	1958	1957	4075
483	20240910	103800	1740978138	1959	1958	1959	1958	216
484	20240910	103700	1740555134	1959	1959	1959	1958	318
485	20240910	103600	1739932442	1959	1959	1959	1959	429
486	20240910	103500	1739092031	1959	1959	1959	1959	189
487	20240910	103400	1738721780	1959	1958	1959	1958	1007
488	20240910	103300	1736750073	1958	1959	1959	1958	840
489	20240910	103200	1735105245	1959	1958	1959	1958	301
490	20240910	103100	1734515886	1958	1957	1959	1957	1675
491	20240910	103000	1731234706	1957	1957	1958	1957	11340
492	20240910	102900	1709041121	1956	1956	1958	1956	5247
493	20240910	102800	1698767967	1959	1959	1959	1957	1035
494	20240910	102700	1696740821	1959	1956	1959	1956	2342
495	20240910	102600	1692157338	1956	1956	1958	1956	1443
496	20240910	102500	1689333186	1956	1957	1958	1956	188
497	20240910	102400	1688965096	1956	1956	1960	1956	7875
498	20240910	102300	1673561592	1960	1956	1960	1956	365
499	20240910	102200	1672846629	1954	1957	1957	1954	11092
500	20240910	102100	1651156385	1957	1958	1958	1957	152
501	20240910	102000	1650858795	1960	1958	1960	1958	369
502	20240910	101900	1650135972	1960	1959	1960	1959	389
503	20240910	101800	1649373783	1959	1960	1960	1959	154
504	20240910	101700	1649072057	1960	1958	1962	1955	14642
505	20240910	101600	1620434148	1958	1960	1960	1958	6353
506	20240910	101500	1607983489	1961	1964	1964	1961	4920
507	20240910	101400	1598334066	1964	1960	1967	1960	5729
508	20240910	101300	1587102543	1960	1966	1966	1960	4283
509	20240910	101200	1578697679	1968	1961	1969	1958	12649
510	20240910	101100	1553880475	1962	1968	1970	1961	14214
511	20240910	101000	1525949847	1968	1973	1980	1967	38360
512	20240910	100900	1450269199	1973	1958	1992	1958	165378
513	20240910	100800	1123256322	1959	1959	1959	1959	10
514	20240910	100700	1123236732	1960	1957	1960	1956	12240
515	20240910	100600	1099258325	1957	1960	1960	1957	692
516	20240910	100500	1097902662	1960	1957	1960	1957	41
517	20240910	100400	1097822336	1960	1958	1960	1958	4842
518	20240910	100300	1088338951	1958	1957	1958	1957	362
519	20240910	100200	1087630512	1957	1958	1958	1957	55
520	20240910	100100	1087522875	1955	1960	1960	1955	5760
521	20240910	100000	1076240778	1960	1960	1960	1960	1425
522	20240910	095900	1073447778	1960	1957	1960	1953	18075
523	20240910	095800	1038056025	1958	1953	1958	1953	206
524	20240910	095700	1037653431	1958	1956	1958	1953	6474
525	20240910	095600	1024983605	1957	1952	1957	1952	83
526	20240910	095500	1024821210	1952	1956	1958	1952	4961
527	20240910	095400	1015109598	1952	1957	1957	1952	663
528	20240910	095300	1013813187	1956	1951	1956	1951	3203
529	20240910	095200	1007560451	1951	1951	1951	1951	111
530	20240910	095100	1007343890	1951	1951	1951	1950	197
531	20240910	095000	1006959613	1951	1950	1951	1950	1849
532	20240910	094900	1003354051	1951	1951	1951	1950	1901
533	20240910	094800	999645207	1950	1949	1951	1948	4390
534	20240910	094700	991084688	1950	1952	1952	1950	11572
535	20240910	094600	968513616	1954	1954	1954	1954	36
536	20240910	094500	968443272	1958	1954	1958	1953	12134
537	20240910	094400	944728155	1954	1951	1954	1951	4055
538	20240910	094300	936813223	1951	1951	1951	1951	272
539	20240910	094200	936282551	1951	1950	1951	1950	3287
540	20240910	094100	929872579	1950	1950	1951	1950	5413
541	20240910	094000	919315743	1950	1948	1950	1946	13992
542	20240910	093900	892070686	1949	1949	1950	1949	1711
543	20240910	093800	888734747	1949	1951	1951	1949	2643
544	20240910	093700	883583283	1951	1947	1951	1947	6987
545	20240910	093600	869970847	1946	1954	1954	1946	21142
546	20240910	093500	828754312	1954	1953	1954	1951	12513
547	20240910	093400	804340446	1954	1956	1956	1954	1201
548	20240910	093300	801993481	1956	1955	1956	1955	4948
549	20240910	093200	792320104	1955	1954	1956	1954	315
550	20240910	093100	791704215	1954	1953	1954	1952	2810
551	20240910	093000	786216345	1954	1953	1954	1953	923
552	20240910	092900	784413640	1953	1952	1954	1952	170
553	20240910	092800	784081687	1952	1951	1952	1950	5526
554	20240910	092700	773298228	1950	1950	1956	1950	1209
555	20240910	092600	770940672	1950	1953	1957	1950	9762
556	20240910	092500	751883027	1954	1959	1959	1954	2498
557	20240910	092400	746997564	1959	1956	1959	1955	2227
558	20240910	092300	742641068	1956	1949	1956	1948	13102
559	20240910	092200	717054033	1948	1951	1951	1948	7485
560	20240910	092100	702472343	1951	1955	1955	1949	28817
561	20240910	092000	646260186	1954	1955	1955	1952	3637
562	20240910	091900	639155814	1955	1955	1956	1954	3333
563	20240910	091800	632640293	1955	1953	1955	1953	2981
564	20240910	091700	626815343	1953	1953	1953	1952	8432
565	20240910	091600	610354553	1952	1959	1960	1952	22669
566	20240910	091500	566015698	1960	1958	1960	1957	5404
567	20240910	091400	555437269	1958	1960	1960	1957	20085
568	20240910	091300	516106431	1960	1959	1960	1959	1538
569	20240910	091200	513093193	1960	1959	1960	1958	991
570	20240910	091100	511151039	1958	1957	1958	1956	1484
571	20240910	091000	508246208	1957	1959	1960	1957	11650
572	20240910	090900	485434150	1959	1964	1965	1959	15013
573	20240910	090800	455998108	1965	1967	1972	1965	7430
574	20240910	090700	441383781	1967	1975	1977	1967	18039
575	20240910	090600	405809631	1975	1973	1979	1973	21139
576	20240910	090500	364051261	1971	1973	1975	1969	12416
577	20240910	090400	339570343	1973	1975	1977	1969	11084
578	20240910	090300	317684293	1975	1961	1975	1958	43231
579	20240910	090200	232670307	1960	1969	1970	1960	17575
580	20240910	090100	198165072	1971	1968	1973	1961	18092
581	20240910	090000	162563474	1969	1935	1969	1935	82533