KissMeData/003280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183900	2212150121	1994	1994	1994	1994	56001
3	20240913	183800	2212150121	1994	1994	1994	1994	0
4	20240913	183700	2212150121	1994	1994	1994	1994	0
5	20240913	183600	2212150121	1994	1994	1994	1994	0
6	20240913	183500	2212150121	1994	1994	1994	1994	0
7	20240913	183400	2212150121	1994	1994	1994	1994	0
8	20240913	183300	2212150121	1994	1994	1994	1994	0
9	20240913	183200	2212150121	1994	1994	1994	1994	0
10	20240913	183100	2212150121	1994	1994	1994	1994	0
11	20240913	183000	2212150121	1994	1994	1994	1994	0
12	20240913	182900	2212150121	1994	1994	1994	1994	0
13	20240913	182800	2212150121	1994	1994	1994	1994	0
14	20240913	182700	2212150121	1994	1994	1994	1994	0
15	20240913	182600	2212150121	1994	1994	1994	1994	0
16	20240913	182500	2212150121	1994	1994	1994	1994	0
17	20240913	182400	2212150121	1994	1994	1994	1994	0
18	20240913	182300	2212150121	1994	1994	1994	1994	0
19	20240913	182200	2212150121	1994	1994	1994	1994	0
20	20240913	182100	2212150121	1994	1994	1994	1994	0
21	20240913	182000	2212150121	1994	1994	1994	1994	0
22	20240913	181900	2212150121	1994	1994	1994	1994	0
23	20240913	181800	2212150121	1994	1994	1994	1994	0
24	20240913	181700	2212150121	1994	1994	1994	1994	0
25	20240913	181600	2212150121	1994	1994	1994	1994	0
26	20240913	181500	2212150121	1994	1994	1994	1994	0
27	20240913	181400	2212150121	1994	1994	1994	1994	0
28	20240913	181300	2212150121	1994	1994	1994	1994	0
29	20240913	181200	2212150121	1994	1994	1994	1994	0
30	20240913	181100	2212150121	1994	1994	1994	1994	0
31	20240913	181000	2212150121	1994	1994	1994	1994	0
32	20240913	180900	2212150121	1994	1994	1994	1994	56001
33	20240913	180800	2212150121	1994	1994	1994	1994	0
34	20240913	180700	2212150121	1994	1994	1994	1994	0
35	20240913	180600	2212150121	1994	1994	1994	1994	0
36	20240913	180500	2212150121	1994	1994	1994	1994	0
37	20240913	180400	2212150121	1994	1994	1994	1994	0
38	20240913	180300	2212150121	1994	1994	1994	1994	0
39	20240913	180200	2212150121	1994	1994	1994	1994	0
40	20240913	180100	2212150121	1994	1994	1994	1994	0
41	20240913	180000	2212150121	1994	1994	1994	1994	0
42	20240913	175900	2212150121	1994	1994	1994	1994	0
43	20240913	175800	2212150121	1994	1994	1994	1994	0
44	20240913	175700	2212150121	1994	1994	1994	1994	0
45	20240913	175600	2212150121	1994	1994	1994	1994	0
46	20240913	175500	2212150121	1994	1994	1994	1994	0
47	20240913	175400	2212150121	1994	1994	1994	1994	0
48	20240913	175300	2212150121	1994	1994	1994	1994	0
49	20240913	175200	2212150121	1994	1994	1994	1994	0
50	20240913	175100	2212150121	1994	1994	1994	1994	0
51	20240913	175000	2212150121	1994	1994	1994	1994	0
52	20240913	174900	2212150121	1994	1994	1994	1994	0
53	20240913	174800	2212150121	1994	1994	1994	1994	0
54	20240913	174700	2212150121	1994	1994	1994	1994	0
55	20240913	174600	2212150121	1994	1994	1994	1994	0
56	20240913	174500	2212150121	1994	1994	1994	1994	0
57	20240913	174400	2212150121	1994	1994	1994	1994	0
58	20240913	174300	2212150121	1994	1994	1994	1994	0
59	20240913	174200	2212150121	1994	1994	1994	1994	0
60	20240913	174100	2212150121	1994	1994	1994	1994	0
61	20240913	174000	2212150121	1994	1994	1994	1994	0
62	20240913	173900	2212150121	1994	1994	1994	1994	56001
63	20240913	173800	2212150121	1994	1994	1994	1994	0
64	20240913	173700	2212150121	1994	1994	1994	1994	0
65	20240913	173600	2212150121	1994	1994	1994	1994	0
66	20240913	173500	2212150121	1994	1994	1994	1994	0
67	20240913	173400	2212150121	1994	1994	1994	1994	0
68	20240913	173300	2212150121	1994	1994	1994	1994	0
69	20240913	173200	2212150121	1994	1994	1994	1994	0
70	20240913	173100	2212150121	1994	1994	1994	1994	0
71	20240913	173000	2212150121	1994	1994	1994	1994	0
72	20240913	172900	2212150121	1994	1994	1994	1994	0
73	20240913	172800	2212150121	1994	1994	1994	1994	0
74	20240913	172700	2212150121	1994	1994	1994	1994	0
75	20240913	172600	2212150121	1994	1994	1994	1994	0
76	20240913	172500	2212150121	1994	1994	1994	1994	0
77	20240913	172400	2212150121	1994	1994	1994	1994	0
78	20240913	172300	2212150121	1994	1994	1994	1994	0
79	20240913	172200	2212150121	1994	1994	1994	1994	0
80	20240913	172100	2212150121	1994	1994	1994	1994	0
81	20240913	172000	2212150121	1994	1994	1994	1994	0
82	20240913	171900	2212150121	1994	1994	1994	1994	0
83	20240913	171800	2212150121	1994	1994	1994	1994	0
84	20240913	171700	2212150121	1994	1994	1994	1994	0
85	20240913	171600	2212150121	1994	1994	1994	1994	0
86	20240913	171500	2212150121	1994	1994	1994	1994	0
87	20240913	171400	2212150121	1994	1994	1994	1994	0
88	20240913	171300	2212150121	1994	1994	1994	1994	0
89	20240913	171200	2212150121	1994	1994	1994	1994	0
90	20240913	171100	2212150121	1994	1994	1994	1994	0
91	20240913	171000	2212150121	1994	1994	1994	1994	0
92	20240913	170900	2212150121	1994	1994	1994	1994	56001
93	20240913	170800	2212150121	1994	1994	1994	1994	0
94	20240913	170700	2212150121	1994	1994	1994	1994	0
95	20240913	170600	2212150121	1994	1994	1994	1994	0
96	20240913	170500	2212150121	1994	1994	1994	1994	0
97	20240913	170400	2212150121	1994	1994	1994	1994	0
98	20240913	170300	2212150121	1994	1994	1994	1994	0
99	20240913	170200	2212150121	1994	1994	1994	1994	0
100	20240913	170100	2212150121	1994	1994	1994	1994	0
101	20240913	170000	2212150121	1994	1994	1994	1994	0
102	20240913	165900	2212150121	1994	1994	1994	1994	0
103	20240913	165800	2212150121	1994	1994	1994	1994	0
104	20240913	165700	2212150121	1994	1994	1994	1994	0
105	20240913	165600	2212150121	1994	1994	1994	1994	0
106	20240913	165500	2212150121	1994	1994	1994	1994	0
107	20240913	165400	2212150121	1994	1994	1994	1994	0
108	20240913	165300	2212150121	1994	1994	1994	1994	0
109	20240913	165200	2212150121	1994	1994	1994	1994	0
110	20240913	165100	2212150121	1994	1994	1994	1994	0
111	20240913	165000	2212150121	1994	1994	1994	1994	0
112	20240913	164900	2212150121	1994	1994	1994	1994	0
113	20240913	164800	2212150121	1994	1994	1994	1994	0
114	20240913	164700	2212150121	1994	1994	1994	1994	0
115	20240913	164600	2212150121	1994	1994	1994	1994	0
116	20240913	164500	2212150121	1994	1994	1994	1994	0
117	20240913	164400	2212150121	1994	1994	1994	1994	0
118	20240913	164300	2212150121	1994	1994	1994	1994	0
119	20240913	164200	2212150121	1994	1994	1994	1994	0
120	20240913	164100	2212150121	1994	1994	1994	1994	0
121	20240913	164000	2212150121	1994	1994	1994	1994	0
122	20240913	163900	2212150121	1994	1994	1994	1994	56001
123	20240913	163800	2212150121	1994	1994	1994	1994	0
124	20240913	163700	2212150121	1994	1994	1994	1994	0
125	20240913	163600	2212150121	1994	1994	1994	1994	0
126	20240913	163500	2212150121	1994	1994	1994	1994	0
127	20240913	163400	2212150121	1994	1994	1994	1994	0
128	20240913	163300	2212150121	1994	1994	1994	1994	0
129	20240913	163200	2212150121	1994	1994	1994	1994	0
130	20240913	163100	2212150121	1994	1994	1994	1994	0
131	20240913	163000	2212150121	1994	1994	1994	1994	0
132	20240913	162900	2212150121	1994	1994	1994	1994	0
133	20240913	162800	2212150121	1994	1994	1994	1994	0
134	20240913	162700	2212150121	1994	1994	1994	1994	0
135	20240913	162600	2212150121	1994	1994	1994	1994	0
136	20240913	162500	2212150121	1994	1994	1994	1994	0
137	20240913	162400	2212150121	1994	1994	1994	1994	0
138	20240913	162300	2212150121	1994	1994	1994	1994	0
139	20240913	162200	2212150121	1994	1994	1994	1994	0
140	20240913	162100	2212150121	1994	1994	1994	1994	0
141	20240913	162000	2212150121	1994	1994	1994	1994	0
142	20240913	161900	2212150121	1994	1994	1994	1994	0
143	20240913	161800	2212150121	1994	1994	1994	1994	0
144	20240913	161700	2212150121	1994	1994	1994	1994	0
145	20240913	161600	2212150121	1994	1994	1994	1994	0
146	20240913	161500	2212150121	1994	1994	1994	1994	0
147	20240913	161400	2212150121	1994	1994	1994	1994	0
148	20240913	161300	2212150121	1994	1994	1994	1994	0
149	20240913	161200	2212150121	1994	1994	1994	1994	0
150	20240913	161100	2212150121	1994	1994	1994	1994	0
151	20240913	161000	2212150121	1994	1994	1994	1994	0
152	20240913	160900	2212150121	1994	1994	1994	1994	56001
153	20240913	160800	2212150121	1994	1994	1994	1994	0
154	20240913	160700	2212150121	1994	1994	1994	1994	0
155	20240913	160600	2212150121	1994	1994	1994	1994	0
156	20240913	160500	2212150121	1994	1994	1994	1994	0
157	20240913	160400	2212150121	1994	1994	1994	1994	0
158	20240913	160300	2212150121	1994	1994	1994	1994	0
159	20240913	160200	2212150121	1994	1994	1994	1994	0
160	20240913	160100	2212150121	1994	1994	1994	1994	0
161	20240913	160000	2212150121	1994	1994	1994	1994	0
162	20240913	155900	2212150121	1994	1994	1994	1994	0
163	20240913	155800	2212150121	1994	1994	1994	1994	0
164	20240913	155700	2212150121	1994	1994	1994	1994	0
165	20240913	155600	2212150121	1994	1994	1994	1994	0
166	20240913	155500	2212150121	1994	1994	1994	1994	0
167	20240913	155400	2212150121	1994	1994	1994	1994	0
168	20240913	155300	2212150121	1994	1994	1994	1994	0
169	20240913	155200	2212150121	1994	1994	1994	1994	0
170	20240913	155100	2212150121	1994	1994	1994	1994	0
171	20240913	155000	2212150121	1994	1994	1994	1994	0
172	20240913	154900	2212150121	1994	1994	1994	1994	0
173	20240913	154800	2212150121	1994	1994	1994	1994	0
174	20240913	154700	2212150121	1994	1994	1994	1994	0
175	20240913	154600	2212150121	1994	1994	1994	1994	0
176	20240913	154500	2212150121	1994	1994	1994	1994	0
177	20240913	154400	2212150121	1994	1994	1994	1994	0
178	20240913	154300	2212150121	1994	1994	1994	1994	0
179	20240913	154200	2212150121	1994	1994	1994	1994	0
180	20240913	154100	2212150121	1994	1994	1994	1994	0
181	20240913	154000	2212150121	1994	1994	1994	1994	0
182	20240913	153900	2212150121	1994	1994	1994	1994	56001
183	20240913	153800	2212150121	1994	1994	1994	1994	0
184	20240913	153700	2212150121	1994	1994	1994	1994	0
185	20240913	153600	2212150121	1994	1994	1994	1994	0
186	20240913	153500	2212150121	1994	1994	1994	1994	0
187	20240913	153400	2212150121	1994	1994	1994	1994	0
188	20240913	153300	2212150121	1994	1994	1994	1994	0
189	20240913	153200	2212150121	1994	1994	1994	1994	0
190	20240913	153100	2212150121	1994	1994	1994	1994	0
191	20240913	153000	2212150121	1994	1994	1994	1994	56001
192	20240913	152900	2100484127	1985	1985	1985	1985	0
193	20240913	152800	2100484127	1985	1985	1985	1985	0
194	20240913	152700	2100484127	1985	1985	1985	1985	0
195	20240913	152600	2100484127	1985	1985	1985	1985	0
196	20240913	152500	2100484127	1985	1985	1985	1985	0
197	20240913	152400	2100484127	1985	1985	1985	1985	0
198	20240913	152300	2100484127	1985	1985	1985	1985	0
199	20240913	152200	2100484127	1985	1985	1985	1985	0
200	20240913	152100	2100484127	1985	1985	1985	1985	0
201	20240913	152000	2100484127	1985	1985	1985	1985	0
202	20240913	151900	2100484127	1985	1983	1985	1983	7446
203	20240913	151800	2085707282	1984	1984	1984	1983	3509
204	20240913	151700	2078746426	1984	1984	1984	1984	1277
205	20240913	151600	2076212858	1984	1985	1985	1983	4098
206	20240913	151500	2068082707	1985	1985	1985	1983	5944
207	20240913	151400	2056288263	1985	1985	1985	1984	14827
208	20240913	151300	2026857468	1984	1984	1985	1984	4268
209	20240913	151200	2018389754	1984	1984	1985	1984	3785
210	20240913	151100	2010880310	1984	1985	1985	1984	500
211	20240913	151000	2009888201	1984	1984	1985	1984	1067
212	20240913	150900	2007771272	1984	1984	1985	1983	3347
213	20240913	150800	2001132552	1985	1985	1985	1984	3793
214	20240913	150700	1993607234	1984	1984	1985	1984	4123
215	20240913	150600	1985427181	1985	1985	1985	1984	27
216	20240913	150500	1985373608	1984	1985	1985	1984	3518
217	20240913	150400	1978393878	1985	1984	1985	1984	2157
218	20240913	150300	1974114383	1984	1984	1985	1984	373
219	20240913	150200	1973374332	1985	1984	1985	1984	3331
220	20240913	150100	1966765605	1985	1985	1985	1985	7
221	20240913	150000	1966751710	1985	1986	1986	1985	35
222	20240913	145900	1966682211	1985	1985	1985	1984	3947
223	20240913	145800	1958848702	1985	1984	1985	1982	10118
224	20240913	145700	1938784554	1984	1984	1985	1984	2053
225	20240913	145600	1934711350	1983	1983	1983	1982	2100
226	20240913	145500	1930547080	1984	1983	1984	1983	2004
227	20240913	145400	1926573144	1984	1985	1985	1984	152
228	20240913	145300	1926271459	1985	1985	1985	1984	48
229	20240913	145200	1926176180	1988	1988	1988	1983	1428
230	20240913	145100	1923344441	1988	1988	1988	1987	17
231	20240913	145000	1923310650	1983	1986	1989	1983	5520
232	20240913	144900	1912341945	1986	1983	1986	1983	4821
233	20240913	144800	1902776971	1983	1981	1983	1981	2441
234	20240913	144700	1897939408	1982	1983	1983	1982	6117
235	20240913	144600	1885815510	1982	1982	1982	1982	141
236	20240913	144500	1885536048	1982	1982	1982	1982	70
237	20240913	144400	1885397308	1982	1982	1982	1981	738
238	20240913	144300	1883934612	1982	1982	1982	1981	509
239	20240913	144200	1882925826	1983	1982	1983	1982	3025
240	20240913	144100	1876930152	1982	1982	1982	1982	84
241	20240913	144000	1876763664	1982	1982	1982	1981	1263
242	20240913	143900	1874261398	1981	1981	1982	1981	4752
243	20240913	143800	1864847684	1981	1982	1982	1981	3107
244	20240913	143700	1858691710	1981	1982	1982	1981	2152
245	20240913	143600	1854426573	1981	1982	1982	1981	505
246	20240913	143500	1853425865	1982	1982	1982	1981	3120
247	20240913	143400	1847243025	1982	1982	1982	1981	602
248	20240913	143300	1846050361	1982	1982	1982	1982	102
249	20240913	143200	1845848197	1981	1981	1982	1981	2891
250	20240913	143100	1840121116	1982	1982	1982	1982	22
251	20240913	143000	1840077512	1982	1982	1982	1981	1835
252	20240913	142900	1836441498	1981	1982	1982	1981	4212
253	20240913	142800	1828096404	1982	1981	1982	1981	210
254	20240913	142700	1827680360	1982	1982	1982	1982	13
255	20240913	142600	1827654594	1982	1982	1982	1982	1
256	20240913	142500	1827652612	1982	1982	1982	1981	449
257	20240913	142400	1826763051	1981	1982	1982	1981	262
258	20240913	142300	1826243967	1982	1982	1982	1982	121
259	20240913	142200	1826004145	1982	1982	1982	1982	553
260	20240913	142100	1824908099	1982	1982	1982	1982	11
261	20240913	142000	1824886297	1982	1982	1982	1981	540
262	20240913	141900	1823816032	1982	1983	1983	1982	130
263	20240913	141800	1823558366	1983	1982	1983	1982	1308
264	20240913	141700	1820965909	1982	1982	1982	1982	4
265	20240913	141600	1820957981	1982	1983	1983	1982	692
266	20240913	141500	1819586436	1983	1983	1983	1983	3
267	20240913	141400	1819580487	1983	1983	1983	1983	1
268	20240913	141300	1819578504	1982	1984	1984	1982	405
269	20240913	141200	1818775788	1984	1983	1984	1983	3053
270	20240913	141100	1812721686	1983	1983	1984	1983	2088
271	20240913	141000	1808581179	1984	1984	1984	1984	10
272	20240913	140900	1808561339	1984	1983	1984	1983	838
273	20240913	140800	1806899583	1984	1984	1984	1983	20
274	20240913	140700	1806859905	1984	1984	1984	1984	157
275	20240913	140600	1806548417	1984	1984	1984	1983	84
276	20240913	140500	1806381791	1984	1985	1985	1984	5
277	20240913	140400	1806371870	1986	1986	1986	1982	47830
278	20240913	140300	1711477202	1985	1985	1986	1984	1910
279	20240913	140200	1707686849	1985	1985	1985	1985	204
280	20240913	140100	1707281909	1985	1985	1985	1984	291
281	20240913	140000	1706704342	1985	1986	1986	1985	63
282	20240913	135900	1706579234	1985	1986	1986	1985	658
283	20240913	135800	1705272548	1986	1985	1986	1985	640
284	20240913	135700	1704002146	1986	1986	1986	1986	1003
285	20240913	135600	1702010188	1986	1986	1986	1985	192
286	20240913	135500	1701629011	1986	1985	1986	1984	686
287	20240913	135400	1700267298	1985	1985	1985	1985	82
288	20240913	135300	1700104528	1984	1985	1985	1984	2135
289	20240913	135200	1695866583	1984	1984	1985	1984	3443
290	20240913	135100	1689033853	1984	1984	1984	1984	6
291	20240913	135000	1689021949	1984	1984	1984	1984	3
292	20240913	134900	1689015997	1984	1984	1984	1984	1
293	20240913	134800	1689014013	1984	1984	1984	1984	7
294	20240913	134700	1689000125	1984	1984	1984	1984	303
295	20240913	134600	1688398973	1984	1982	1984	1980	23079
296	20240913	134500	1642688014	1984	1984	1984	1982	6591
297	20240913	134400	1629624641	1983	1984	1984	1983	358
298	20240913	134300	1628914726	1983	1984	1984	1983	4
299	20240913	134200	1628906791	1983	1984	1985	1983	1082
300	20240913	134100	1626761078	1985	1985	1985	1985	2
301	20240913	134000	1626757108	1985	1985	1985	1985	1154
302	20240913	133900	1624466418	1985	1985	1985	1983	21
303	20240913	133800	1624424751	1985	1985	1985	1985	2563
304	20240913	133700	1619337196	1985	1985	1985	1985	768
305	20240913	133600	1617812716	1985	1985	1985	1985	4
306	20240913	133500	1617804776	1985	1984	1985	1984	4029
307	20240913	133400	1609809090	1984	1983	1984	1982	989
308	20240913	133300	1607847970	1983	1983	1983	1983	30
309	20240913	133200	1607788480	1984	1984	1984	1984	2
310	20240913	133100	1607784512	1984	1984	1984	1982	147
311	20240913	133000	1607493000	1984	1984	1984	1982	1198
312	20240913	132900	1605117277	1984	1984	1984	1984	401
313	20240913	132800	1604321693	1984	1984	1984	1984	309
314	20240913	132700	1603708637	1984	1984	1984	1984	59
315	20240913	132600	1603591581	1984	1983	1984	1983	1349
316	20240913	132500	1600916513	1983	1983	1983	1983	35
317	20240913	132400	1600847108	1983	1983	1983	1983	1
318	20240913	132300	1600845125	1983	1983	1983	1983	256
319	20240913	132200	1600337477	1983	1983	1983	1983	1
320	20240913	132100	1600335494	1983	1982	1983	1981	42
321	20240913	132000	1600252260	1983	1982	1983	1982	61
322	20240913	131900	1600131357	1980	1982	1982	1980	699
323	20240913	131800	1598747178	1983	1983	1983	1983	402
324	20240913	131700	1597950012	1983	1983	1984	1980	1873
325	20240913	131600	1594239248	1983	1983	1983	1982	378
326	20240913	131500	1593490029	1983	1984	1984	1982	253
327	20240913	131400	1592988476	1984	1984	1984	1982	17
328	20240913	131300	1592954754	1984	1984	1984	1984	3
329	20240913	131200	1592948802	1984	1984	1984	1984	101
330	20240913	131100	1592748418	1983	1983	1983	1982	557
331	20240913	131000	1591643897	1983	1983	1983	1983	19
332	20240913	130900	1591606220	1983	1983	1983	1982	6
333	20240913	130800	1591594323	1983	1983	1983	1983	631
334	20240913	130700	1590343050	1984	1983	1984	1981	5670
335	20240913	130600	1579104900	1983	1983	1983	1982	977
336	20240913	130500	1577168431	1983	1983	1983	1982	176
337	20240913	130400	1576819577	1983	1984	1984	1983	503
338	20240913	130300	1575822126	1983	1983	1984	1983	2945
339	20240913	130200	1569982186	1984	1983	1984	1983	604
340	20240913	130100	1568784450	1984	1981	1984	1981	104
341	20240913	130000	1568578120	1985	1985	1985	1985	8
342	20240913	125900	1568562240	1985	1983	1985	1983	830
343	20240913	125800	1566915582	1982	1983	1984	1982	1195
344	20240913	125700	1564545945	1981	1983	1983	1981	32
345	20240913	125600	1564482493	1983	1983	1983	1983	50
346	20240913	125500	1564383343	1983	1983	1983	1983	1058
347	20240913	125400	1562285329	1981	1982	1983	1981	84
348	20240913	125300	1562118852	1982	1980	1982	1980	2295
349	20240913	125200	1557570737	1980	1980	1980	1980	1267
350	20240913	125100	1555062077	1980	1979	1980	1979	71
351	20240913	125000	1554921565	1979	1979	1979	1978	250
352	20240913	124900	1554426820	1979	1979	1979	1979	32
353	20240913	124800	1554363492	1978	1979	1980	1978	1451
354	20240913	124700	1551492682	1979	1979	1980	1979	1031
355	20240913	124600	1549452323	1979	1979	1979	1979	1613
356	20240913	124500	1546260196	1979	1979	1979	1979	500
357	20240913	124400	1545270696	1979	1979	1980	1979	2440
358	20240913	124300	1540441932	1979	1980	1980	1979	1091
359	20240913	124200	1538282764	1980	1980	1980	1979	636
360	20240913	124100	1537023552	1981	1980	1981	1980	9
361	20240913	124000	1537005731	1980	1980	1980	1980	1921
362	20240913	123900	1533202151	1980	1980	1980	1980	1050
363	20240913	123800	1531123151	1980	1980	1980	1980	2
364	20240913	123700	1531119191	1979	1980	1980	1979	149
365	20240913	123600	1530824172	1980	1980	1980	1980	361
366	20240913	123500	1530109392	1980	1980	1980	1979	5233
367	20240913	123400	1519748712	1980	1982	1982	1980	1299
368	20240913	123300	1517175412	1983	1982	1983	1982	408
369	20240913	123200	1516366349	1982	1982	1982	1982	60
370	20240913	123100	1516247429	1982	1982	1982	1982	1803
371	20240913	123000	1512673883	1981	1981	1981	1981	50
372	20240913	122900	1512574833	1981	1980	1981	1980	293
373	20240913	122800	1511994410	1981	1981	1981	1981	5
374	20240913	122700	1511984505	1981	1981	1981	1981	11
375	20240913	122600	1511962714	1981	1981	1981	1981	136
376	20240913	122500	1511693298	1981	1981	1981	1981	2793
377	20240913	122400	1506160365	1980	1980	1980	1980	2
378	20240913	122300	1506156405	1980	1980	1980	1980	1519
379	20240913	122200	1503148785	1980	1980	1980	1980	1930
380	20240913	122100	1499327385	1980	1979	1980	1978	2384
381	20240913	122000	1494607490	1978	1979	1979	1978	138
382	20240913	121900	1494334488	1979	1981	1981	1979	1082
383	20240913	121800	1492193170	1979	1979	1979	1979	92
384	20240913	121700	1492011102	1979	1978	1979	1978	123
385	20240913	121600	1491767786	1978	1979	1979	1978	69
386	20240913	121500	1491631303	1979	1980	1981	1978	3087
387	20240913	121400	1485520925	1981	1979	1981	1979	564
388	20240913	121300	1484404279	1979	1979	1979	1979	5
389	20240913	121200	1484394384	1981	1979	1981	1978	625
390	20240913	121100	1483157790	1981	1981	1981	1981	1
391	20240913	121000	1483155809	1980	1979	1980	1978	3643
392	20240913	120900	1475949888	1978	1978	1979	1978	4443
393	20240913	120800	1467161630	1979	1980	1980	1979	1328
394	20240913	120700	1464533516	1980	1980	1980	1980	552
395	20240913	120600	1463440556	1980	1981	1981	1980	320
396	20240913	120500	1462806746	1981	1980	1981	1980	502
397	20240913	120400	1461812316	1980	1980	1980	1980	297
398	20240913	120300	1461224256	1980	1980	1980	1980	0
399	20240913	120200	1461224256	1980	1980	1980	1980	443
400	20240913	120100	1460347116	1979	1979	1979	1979	33
401	20240913	120000	1460281809	1978	1980	1980	1978	167
402	20240913	115900	1459951424	1980	1979	1980	1979	949
403	20240913	115800	1458073352	1979	1980	1980	1979	3864
404	20240913	115700	1450426492	1980	1980	1980	1980	3
405	20240913	115600	1450420552	1980	1980	1980	1980	0
406	20240913	115500	1450420552	1980	1980	1981	1980	2798
407	20240913	115400	1444880507	1981	1981	1981	1981	162
408	20240913	115300	1444559585	1981	1981	1982	1981	40
409	20240913	115200	1444480344	1981	1981	1981	1981	1270
410	20240913	115100	1441964474	1980	1982	1982	1980	278
411	20240913	115000	1441414031	1980	1980	1980	1980	300
412	20240913	114900	1440820031	1980	1979	1980	1979	3486
413	20240913	114800	1433919444	1979	1979	1980	1979	1926
414	20240913	114700	1430107889	1979	1979	1979	1979	2000
415	20240913	114600	1426149889	1980	1981	1981	1980	135
416	20240913	114500	1425882585	1981	1981	1981	1979	1252
417	20240913	114400	1423404373	1981	1981	1981	1981	5
418	20240913	114300	1423394468	1979	1979	1981	1979	6056
419	20240913	114200	1411409634	1981	1979	1981	1979	446
420	20240913	114100	1410526994	1979	1980	1980	1979	1050
421	20240913	114000	1408448208	1980	1980	1981	1980	181
422	20240913	113900	1408089827	1980	1980	1980	1980	2268
423	20240913	113800	1403599187	1980	1980	1980	1980	405
424	20240913	113700	1402797287	1980	1980	1980	1980	0
425	20240913	113600	1402797287	1980	1982	1982	1980	122
426	20240913	113500	1402555493	1982	1982	1982	1982	2491
427	20240913	113400	1397618331	1982	1979	1982	1979	30
428	20240913	113300	1397558883	1979	1981	1981	1979	18093
429	20240913	113200	1361737846	1981	1981	1982	1981	88
430	20240913	113100	1361563515	1982	1982	1982	1982	10
431	20240913	113000	1361543695	1982	1982	1983	1980	822
432	20240913	112900	1359915092	1982	1982	1982	1981	15835
433	20240913	112800	1328545689	1982	1982	1982	1982	5949
434	20240913	112700	1316754771	1984	1983	1984	1983	20
435	20240913	112600	1316715103	1983	1983	1983	1982	6
436	20240913	112500	1316703207	1982	1983	1983	1982	2756
437	20240913	112400	1311240748	1982	1983	1983	1982	275
438	20240913	112300	1310695589	1983	1983	1984	1983	314
439	20240913	112200	1310072924	1984	1982	1984	1981	923
440	20240913	112100	1308244051	1982	1984	1984	1982	18652
441	20240913	112000	1271260250	1984	1984	1984	1983	9026
442	20240913	111900	1253361010	1985	1985	1985	1985	0
443	20240913	111800	1253361010	1985	1985	1985	1985	200
444	20240913	111700	1252964010	1985	1985	1985	1985	494
445	20240913	111600	1251983420	1985	1982	1985	1982	728
446	20240913	111500	1250539089	1982	1982	1983	1982	2676
447	20240913	111400	1245235157	1982	1982	1982	1982	2683
448	20240913	111300	1239917451	1982	1982	1982	1982	164
449	20240913	111200	1239592403	1980	1980	1982	1980	3075
450	20240913	111100	1233503889	1980	1980	1980	1980	1
451	20240913	111000	1233501909	1980	1980	1981	1980	396
452	20240913	110900	1232717819	1979	1979	1979	1979	0
453	20240913	110800	1232717819	1979	1980	1982	1979	5281
454	20240913	110700	1222256367	1980	1980	1980	1979	949
455	20240913	110600	1220378132	1980	1980	1980	1980	138
456	20240913	110500	1220104892	1980	1981	1981	1980	1501
457	20240913	110400	1217132647	1981	1982	1982	1981	1360
458	20240913	110300	1214438477	1982	1982	1982	1982	571
459	20240913	110200	1213306755	1982	1983	1983	1982	343
460	20240913	110100	1212626728	1983	1983	1983	1983	30
461	20240913	110000	1212567238	1982	1982	1982	1982	2002
462	20240913	105900	1208599274	1981	1981	1982	1981	12
463	20240913	105800	1208575501	1981	1982	1982	1980	3328
464	20240913	105700	1201982908	1982	1983	1984	1981	1922
465	20240913	105600	1198173910	1983	1983	1983	1983	5
466	20240913	105500	1198163995	1983	1983	1983	1983	40
467	20240913	105400	1198084675	1983	1983	1983	1981	2099
468	20240913	105300	1193922565	1984	1984	1984	1984	93
469	20240913	105200	1193738053	1984	1984	1984	1984	146
470	20240913	105100	1193448389	1983	1983	1983	1983	166
471	20240913	105000	1193119211	1983	1984	1984	1981	100
472	20240913	104900	1192920882	1984	1981	1984	1980	5514
473	20240913	104800	1182002658	1980	1981	1981	1979	7091
474	20240913	104700	1167963327	1979	1984	1984	1979	4343
475	20240913	104600	1159363370	1981	1984	1984	1981	5033
476	20240913	104500	1149387048	1986	1986	1986	1986	29
477	20240913	104400	1149329454	1986	1984	1986	1984	70
478	20240913	104300	1149190570	1987	1987	1988	1984	883
479	20240913	104200	1147437730	1987	1984	1987	1984	1036
480	20240913	104100	1145380126	1984	1983	1984	1983	1464
481	20240913	104000	1142475551	1984	1984	1984	1979	2155
482	20240913	103900	1138206039	1984	1984	1984	1984	101
483	20240913	103800	1138005655	1985	1980	1985	1980	3534
484	20240913	103700	1130998606	1982	1982	1982	1973	5647
485	20240913	103600	1119843163	1982	1977	1982	1977	1134
486	20240913	103500	1117599676	1979	1978	1979	1977	645
487	20240913	103400	1116324157	1977	1979	1979	1976	2518
488	20240913	103300	1111348363	1979	1979	1979	1976	2982
489	20240913	103200	1105455891	1975	1979	1979	1975	4353
490	20240913	103100	1096853392	1980	1983	1983	1979	2250
491	20240913	103000	1092399024	1983	1980	1983	1980	678
492	20240913	102900	1091056133	1980	1982	1982	1980	2057
493	20240913	102800	1086982725	1982	1981	1982	1980	1591
494	20240913	102700	1083831510	1980	1979	1980	1976	3578
495	20240913	102600	1076754963	1980	1981	1981	1977	72
496	20240913	102500	1076612405	1974	1986	1986	1972	23381
497	20240913	102400	1030324860	1986	1986	1986	1984	1866
498	20240913	102300	1026622579	1987	1988	1988	1984	31800
499	20240913	102200	963521176	1988	1988	1988	1985	4265
500	20240913	102100	955051991	1988	1988	1988	1987	416
501	20240913	102000	954225068	1989	1989	1989	1987	1138
502	20240913	101900	951963600	1987	1990	1990	1987	350
503	20240913	101800	951268106	1990	1987	1990	1987	4
504	20240913	101700	951260152	1987	1990	1990	1987	102
505	20240913	101600	951057178	1990	1990	1990	1990	212
506	20240913	101500	950635298	1990	1990	1990	1990	105
507	20240913	101400	950426348	1990	1989	1990	1986	2983
508	20240913	101300	944501012	1989	1987	1990	1987	3296
509	20240913	101200	937950196	1987	1988	1988	1987	2159
510	20240913	101100	933659125	1988	1989	1990	1988	569
511	20240913	101000	932527285	1989	1989	1989	1987	3134
512	20240913	100900	926297750	1989	1990	1990	1989	2221
513	20240913	100800	921879415	1990	1992	1992	1990	742
514	20240913	100700	920402795	1991	1991	1991	1991	804
515	20240913	100600	918802031	1991	1990	1991	1989	6007
516	20240913	100500	906847053	1991	1991	1991	1990	744
517	20240913	100400	905365916	1991	1991	1991	1991	795
518	20240913	100300	903783071	1992	1992	1992	1992	93
519	20240913	100200	903597815	1992	1993	1994	1991	4873
520	20240913	100100	893885761	1993	1990	1993	1990	589
521	20240913	100000	892712546	1990	1990	1990	1990	471
522	20240913	095900	891775256	1989	1990	1990	1989	2407
523	20240913	095800	886987484	1990	1992	1992	1990	1296
524	20240913	095700	884408430	1989	1992	1992	1989	784
525	20240913	095600	882846705	1992	1989	1992	1989	1511
526	20240913	095500	879837288	1989	1990	1990	1988	3823
527	20240913	095400	872234289	1989	1990	1990	1989	147
528	20240913	095300	871941903	1989	1992	1992	1989	3195
529	20240913	095200	865585078	1993	1992	1993	1990	4154
530	20240913	095100	857311376	1991	1991	1992	1991	811
531	20240913	095000	855696660	1991	1992	1992	1991	472
532	20240913	094900	854756441	1991	1990	1994	1990	4548
533	20240913	094800	845690550	1994	1990	1994	1990	4793
534	20240913	094700	836148656	1990	1990	1990	1990	1278
535	20240913	094600	833605436	1989	1990	1992	1989	124
536	20240913	094500	833358654	1989	1989	1990	1989	6041
537	20240913	094400	821343104	1989	1989	1989	1988	7581
538	20240913	094300	806264545	1988	1991	1991	1988	15458
539	20240913	094200	775505421	1990	1992	1993	1990	5276
540	20240913	094100	765002900	1992	1991	1992	1991	2298
541	20240913	094000	760426175	1990	1990	1990	1990	793
542	20240913	093900	758848105	1990	1989	1990	1987	6008
543	20240913	093800	746899169	1989	1990	1990	1989	569
544	20240913	093700	745767359	1991	1990	1991	1988	4173
545	20240913	093600	737464324	1989	1988	1989	1985	7267
546	20240913	093500	723025106	1989	1990	1990	1987	1611
547	20240913	093400	719819518	1991	1987	1991	1987	162
548	20240913	093300	719497576	1987	1991	1991	1986	5601
549	20240913	093200	708368881	1991	1991	1992	1991	10075
550	20240913	093100	688309554	1991	1985	1991	1985	1572
551	20240913	093000	685186614	1985	1990	1991	1985	26643
552	20240913	092900	632289351	1986	1992	1992	1985	18729
553	20240913	092800	595093549	1988	1990	1993	1988	2968
554	20240913	092700	589190313	1993	1993	1993	1990	12732
555	20240913	092600	563839164	1993	1992	1995	1992	670
556	20240913	092500	562504314	1992	1992	1992	1992	7573
557	20240913	092400	547418898	1995	1992	1995	1991	416
558	20240913	092300	546589801	1990	1995	1995	1990	3606
559	20240913	092200	539409705	1995	1990	1995	1989	1742
560	20240913	092100	535941131	1990	1996	1996	1990	20359
561	20240913	092000	495386125	1995	1997	2000	1994	7694
562	20240913	091900	480029121	1997	2000	2000	1996	7824
563	20240913	091800	464394557	2000	2000	2005	2000	3871
564	20240913	091700	456652032	2005	1999	2005	1999	3525
565	20240913	091600	449600791	1999	2000	2000	1998	1015
566	20240913	091500	447571817	2000	2000	2005	1999	4517
567	20240913	091400	438538050	2000	1996	2005	1995	7349
568	20240913	091300	423857145	1996	1998	1999	1995	4564
569	20240913	091200	414744227	1998	2005	2005	1998	20453
570	20240913	091100	373844127	2000	2005	2005	2000	6479
571	20240913	091000	360860132	2005	2010	2010	2005	7470
572	20240913	090900	345850057	2005	2005	2010	2000	5526
573	20240913	090800	334772712	2005	2005	2005	2000	6282
574	20240913	090700	322189417	2005	2010	2020	2005	31104
575	20240913	090600	259606342	2005	1998	2005	1997	26810
576	20240913	090500	205970127	1998	1990	2000	1990	25689
577	20240913	090400	154678010	1992	1986	1992	1986	3826
578	20240913	090300	147065164	1990	1982	1991	1982	11865
579	20240913	090200	123503094	1983	1979	1983	1979	9374
580	20240913	090100	104933755	1980	1972	1980	1972	8681
581	20240913	090000	87765930	1971	1982	1997	1971	43552