KissMeData/003280/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184000	3262592851	1945	1945	1945	1945	147182
3	20241024	183900	3262592851	1945	1945	1945	1945	0
4	20241024	183800	3262592851	1945	1945	1945	1945	0
5	20241024	183700	3262592851	1945	1945	1945	1945	0
6	20241024	183600	3262592851	1945	1945	1945	1945	0
7	20241024	183500	3262592851	1945	1945	1945	1945	0
8	20241024	183400	3262592851	1945	1945	1945	1945	0
9	20241024	183300	3262592851	1945	1945	1945	1945	0
10	20241024	183200	3262592851	1945	1945	1945	1945	0
11	20241024	183100	3262592851	1945	1945	1945	1945	0
12	20241024	183000	3262592851	1945	1945	1945	1945	0
13	20241024	182900	3262592851	1945	1945	1945	1945	0
14	20241024	182800	3262592851	1945	1945	1945	1945	0
15	20241024	182700	3262592851	1945	1945	1945	1945	0
16	20241024	182600	3262592851	1945	1945	1945	1945	0
17	20241024	182500	3262592851	1945	1945	1945	1945	0
18	20241024	182400	3262592851	1945	1945	1945	1945	0
19	20241024	182300	3262592851	1945	1945	1945	1945	0
20	20241024	182200	3262592851	1945	1945	1945	1945	0
21	20241024	182100	3262592851	1945	1945	1945	1945	0
22	20241024	182000	3262592851	1945	1945	1945	1945	0
23	20241024	181900	3262592851	1945	1945	1945	1945	0
24	20241024	181800	3262592851	1945	1945	1945	1945	0
25	20241024	181700	3262592851	1945	1945	1945	1945	0
26	20241024	181600	3262592851	1945	1945	1945	1945	0
27	20241024	181500	3262592851	1945	1945	1945	1945	0
28	20241024	181400	3262592851	1945	1945	1945	1945	0
29	20241024	181300	3262592851	1945	1945	1945	1945	0
30	20241024	181200	3262592851	1945	1945	1945	1945	0
31	20241024	181100	3262592851	1945	1945	1945	1945	0
32	20241024	181000	3262592851	1945	1945	1945	1945	147182
33	20241024	180900	3262592851	1945	1945	1945	1945	0
34	20241024	180800	3262592851	1945	1945	1945	1945	0
35	20241024	180700	3262592851	1945	1945	1945	1945	0
36	20241024	180600	3262592851	1945	1945	1945	1945	0
37	20241024	180500	3262592851	1945	1945	1945	1945	0
38	20241024	180400	3262592851	1945	1945	1945	1945	0
39	20241024	180300	3262592851	1945	1945	1945	1945	0
40	20241024	180200	3262592851	1945	1945	1945	1945	0
41	20241024	180100	3262592851	1945	1945	1945	1945	0
42	20241024	180000	3262592851	1945	1945	1945	1945	0
43	20241024	175900	3262592851	1945	1945	1945	1945	0
44	20241024	175800	3262592851	1945	1945	1945	1945	0
45	20241024	175700	3262592851	1945	1945	1945	1945	0
46	20241024	175600	3262592851	1945	1945	1945	1945	0
47	20241024	175500	3262592851	1945	1945	1945	1945	0
48	20241024	175400	3262592851	1945	1945	1945	1945	0
49	20241024	175300	3262592851	1945	1945	1945	1945	0
50	20241024	175200	3262592851	1945	1945	1945	1945	0
51	20241024	175100	3262592851	1945	1945	1945	1945	0
52	20241024	175000	3262592851	1945	1945	1945	1945	0
53	20241024	174900	3262592851	1945	1945	1945	1945	0
54	20241024	174800	3262592851	1945	1945	1945	1945	0
55	20241024	174700	3262592851	1945	1945	1945	1945	0
56	20241024	174600	3262592851	1945	1945	1945	1945	0
57	20241024	174500	3262592851	1945	1945	1945	1945	0
58	20241024	174400	3262592851	1945	1945	1945	1945	0
59	20241024	174300	3262592851	1945	1945	1945	1945	0
60	20241024	174200	3262592851	1945	1945	1945	1945	0
61	20241024	174100	3262592851	1945	1945	1945	1945	0
62	20241024	174000	3262592851	1945	1945	1945	1945	147182
63	20241024	173900	3262592851	1945	1945	1945	1945	0
64	20241024	173800	3262592851	1945	1945	1945	1945	0
65	20241024	173700	3262592851	1945	1945	1945	1945	0
66	20241024	173600	3262592851	1945	1945	1945	1945	0
67	20241024	173500	3262592851	1945	1945	1945	1945	0
68	20241024	173400	3262592851	1945	1945	1945	1945	0
69	20241024	173300	3262592851	1945	1945	1945	1945	0
70	20241024	173200	3262592851	1945	1945	1945	1945	0
71	20241024	173100	3262592851	1945	1945	1945	1945	0
72	20241024	173000	3262592851	1945	1945	1945	1945	0
73	20241024	172900	3262592851	1945	1945	1945	1945	0
74	20241024	172800	3262592851	1945	1945	1945	1945	0
75	20241024	172700	3262592851	1945	1945	1945	1945	0
76	20241024	172600	3262592851	1945	1945	1945	1945	0
77	20241024	172500	3262592851	1945	1945	1945	1945	0
78	20241024	172400	3262592851	1945	1945	1945	1945	0
79	20241024	172300	3262592851	1945	1945	1945	1945	0
80	20241024	172200	3262592851	1945	1945	1945	1945	0
81	20241024	172100	3262592851	1945	1945	1945	1945	0
82	20241024	172000	3262592851	1945	1945	1945	1945	0
83	20241024	171900	3262592851	1945	1945	1945	1945	0
84	20241024	171800	3262592851	1945	1945	1945	1945	0
85	20241024	171700	3262592851	1945	1945	1945	1945	0
86	20241024	171600	3262592851	1945	1945	1945	1945	0
87	20241024	171500	3262592851	1945	1945	1945	1945	0
88	20241024	171400	3262592851	1945	1945	1945	1945	0
89	20241024	171300	3262592851	1945	1945	1945	1945	0
90	20241024	171200	3262592851	1945	1945	1945	1945	0
91	20241024	171100	3262592851	1945	1945	1945	1945	0
92	20241024	171000	3262592851	1945	1945	1945	1945	147182
93	20241024	170900	3262592851	1945	1945	1945	1945	0
94	20241024	170800	3262592851	1945	1945	1945	1945	0
95	20241024	170700	3262592851	1945	1945	1945	1945	0
96	20241024	170600	3262592851	1945	1945	1945	1945	0
97	20241024	170500	3262592851	1945	1945	1945	1945	0
98	20241024	170400	3262592851	1945	1945	1945	1945	0
99	20241024	170300	3262592851	1945	1945	1945	1945	0
100	20241024	170200	3262592851	1945	1945	1945	1945	0
101	20241024	170100	3262592851	1945	1945	1945	1945	0
102	20241024	170000	3262592851	1945	1945	1945	1945	0
103	20241024	165900	3262592851	1945	1945	1945	1945	0
104	20241024	165800	3262592851	1945	1945	1945	1945	0
105	20241024	165700	3262592851	1945	1945	1945	1945	0
106	20241024	165600	3262592851	1945	1945	1945	1945	0
107	20241024	165500	3262592851	1945	1945	1945	1945	0
108	20241024	165400	3262592851	1945	1945	1945	1945	0
109	20241024	165300	3262592851	1945	1945	1945	1945	0
110	20241024	165200	3262592851	1945	1945	1945	1945	0
111	20241024	165100	3262592851	1945	1945	1945	1945	0
112	20241024	165000	3262592851	1945	1945	1945	1945	0
113	20241024	164900	3262592851	1945	1945	1945	1945	0
114	20241024	164800	3262592851	1945	1945	1945	1945	0
115	20241024	164700	3262592851	1945	1945	1945	1945	0
116	20241024	164600	3262592851	1945	1945	1945	1945	0
117	20241024	164500	3262592851	1945	1945	1945	1945	0
118	20241024	164400	3262592851	1945	1945	1945	1945	0
119	20241024	164300	3262592851	1945	1945	1945	1945	0
120	20241024	164200	3262592851	1945	1945	1945	1945	0
121	20241024	164100	3262592851	1945	1945	1945	1945	0
122	20241024	164000	3262592851	1945	1945	1945	1945	147182
123	20241024	163900	3262592851	1945	1945	1945	1945	0
124	20241024	163800	3262592851	1945	1945	1945	1945	0
125	20241024	163700	3262592851	1945	1945	1945	1945	0
126	20241024	163600	3262592851	1945	1945	1945	1945	0
127	20241024	163500	3262592851	1945	1945	1945	1945	0
128	20241024	163400	3262592851	1945	1945	1945	1945	0
129	20241024	163300	3262592851	1945	1945	1945	1945	0
130	20241024	163200	3262592851	1945	1945	1945	1945	0
131	20241024	163100	3262592851	1945	1945	1945	1945	0
132	20241024	163000	3262592851	1945	1945	1945	1945	0
133	20241024	162900	3262592851	1945	1945	1945	1945	0
134	20241024	162800	3262592851	1945	1945	1945	1945	0
135	20241024	162700	3262592851	1945	1945	1945	1945	0
136	20241024	162600	3262592851	1945	1945	1945	1945	0
137	20241024	162500	3262592851	1945	1945	1945	1945	0
138	20241024	162400	3262592851	1945	1945	1945	1945	0
139	20241024	162300	3262592851	1945	1945	1945	1945	0
140	20241024	162200	3262592851	1945	1945	1945	1945	0
141	20241024	162100	3262592851	1945	1945	1945	1945	0
142	20241024	162000	3262592851	1945	1945	1945	1945	0
143	20241024	161900	3262592851	1945	1945	1945	1945	0
144	20241024	161800	3262592851	1945	1945	1945	1945	0
145	20241024	161700	3262592851	1945	1945	1945	1945	0
146	20241024	161600	3262592851	1945	1945	1945	1945	0
147	20241024	161500	3262592851	1945	1945	1945	1945	0
148	20241024	161400	3262592851	1945	1945	1945	1945	0
149	20241024	161300	3262592851	1945	1945	1945	1945	0
150	20241024	161200	3262592851	1945	1945	1945	1945	0
151	20241024	161100	3262592851	1945	1945	1945	1945	0
152	20241024	161000	3262592851	1945	1945	1945	1945	147182
153	20241024	160900	3262592851	1945	1945	1945	1945	0
154	20241024	160800	3262592851	1945	1945	1945	1945	0
155	20241024	160700	3262592851	1945	1945	1945	1945	0
156	20241024	160600	3262592851	1945	1945	1945	1945	0
157	20241024	160500	3262592851	1945	1945	1945	1945	0
158	20241024	160400	3262592851	1945	1945	1945	1945	0
159	20241024	160300	3262592851	1945	1945	1945	1945	0
160	20241024	160200	3262592851	1945	1945	1945	1945	0
161	20241024	160100	3262592851	1945	1945	1945	1945	0
162	20241024	160000	3262592851	1945	1945	1945	1945	0
163	20241024	155900	3262592851	1945	1945	1945	1945	0
164	20241024	155800	3262592851	1945	1945	1945	1945	0
165	20241024	155700	3262592851	1945	1945	1945	1945	0
166	20241024	155600	3262592851	1945	1945	1945	1945	0
167	20241024	155500	3262592851	1945	1945	1945	1945	0
168	20241024	155400	3262592851	1945	1945	1945	1945	0
169	20241024	155300	3262592851	1945	1945	1945	1945	0
170	20241024	155200	3262592851	1945	1945	1945	1945	0
171	20241024	155100	3262592851	1945	1945	1945	1945	0
172	20241024	155000	3262592851	1945	1945	1945	1945	0
173	20241024	154900	3262592851	1945	1945	1945	1945	0
174	20241024	154800	3262592851	1945	1945	1945	1945	0
175	20241024	154700	3262592851	1945	1945	1945	1945	0
176	20241024	154600	3262592851	1945	1945	1945	1945	0
177	20241024	154500	3262592851	1945	1945	1945	1945	0
178	20241024	154400	3262592851	1945	1945	1945	1945	0
179	20241024	154300	3262592851	1945	1945	1945	1945	0
180	20241024	154200	3262592851	1945	1945	1945	1945	0
181	20241024	154100	3262592851	1945	1945	1945	1945	0
182	20241024	154000	3262592851	1945	1945	1945	1945	147182
183	20241024	153900	3262592851	1945	1945	1945	1945	0
184	20241024	153800	3262592851	1945	1945	1945	1945	0
185	20241024	153700	3262592851	1945	1945	1945	1945	0
186	20241024	153600	3262592851	1945	1945	1945	1945	0
187	20241024	153500	3262592851	1945	1945	1945	1945	0
188	20241024	153400	3262592851	1945	1945	1945	1945	0
189	20241024	153300	3262592851	1945	1945	1945	1945	0
190	20241024	153200	3262592851	1945	1945	1945	1945	0
191	20241024	153100	3262592851	1945	1945	1945	1945	0
192	20241024	153000	3262592851	1945	1945	1945	1945	147182
193	20241024	152900	2976323861	1954	1954	1954	1954	0
194	20241024	152800	2976323861	1954	1954	1954	1954	0
195	20241024	152700	2976323861	1954	1954	1954	1954	0
196	20241024	152600	2976323861	1954	1954	1954	1954	0
197	20241024	152500	2976323861	1954	1954	1954	1954	0
198	20241024	152400	2976323861	1954	1954	1954	1954	0
199	20241024	152300	2976323861	1954	1954	1954	1954	0
200	20241024	152200	2976323861	1954	1954	1954	1954	0
201	20241024	152100	2976323861	1954	1954	1954	1954	0
202	20241024	152000	2976323861	1954	1954	1954	1954	0
203	20241024	151900	2976323861	1954	1954	1954	1951	10501
204	20241024	151800	2955826945	1955	1955	1955	1951	1344
205	20241024	151700	2953201728	1956	1955	1956	1954	15138
206	20241024	151600	2923599917	1956	1957	1957	1949	62641
207	20241024	151500	2801387372	1954	1956	1957	1954	1755
208	20241024	151400	2797954681	1956	1955	1957	1953	10569
209	20241024	151300	2777293334	1953	1958	1958	1953	15756
210	20241024	151200	2746512996	1958	1957	1958	1955	2004
211	20241024	151100	2742593765	1959	1959	1960	1955	15613
212	20241024	151000	2712037280	1959	1961	1961	1959	2082
213	20241024	150900	2707957558	1960	1962	1962	1960	1425
214	20241024	150800	2705164555	1963	1961	1964	1957	7339
215	20241024	150700	2690780246	1965	1959	1965	1959	14755
216	20241024	150600	2661842850	1958	1958	1958	1958	2605
217	20241024	150500	2656742260	1957	1955	1957	1955	10369
218	20241024	150400	2636457623	1953	1954	1955	1953	18393
219	20241024	150300	2600529945	1955	1954	1955	1954	1198
220	20241024	150200	2598187988	1954	1955	1955	1954	251
221	20241024	150100	2597697533	1955	1955	1956	1955	4404
222	20241024	150000	2589087703	1955	1955	1955	1954	2038
223	20241024	145900	2585103463	1955	1955	1956	1955	2590
224	20241024	145800	2580039998	1956	1956	1956	1955	6271
225	20241024	145700	2567778307	1956	1956	1956	1956	10
226	20241024	145600	2567758747	1956	1956	1956	1955	574
227	20241024	145500	2566636006	1956	1955	1956	1955	901
228	20241024	145400	2564874543	1955	1956	1956	1955	1446
229	20241024	145300	2562046467	1955	1956	1956	1955	2145
230	20241024	145200	2557852981	1956	1956	1956	1956	791
231	20241024	145100	2556305785	1955	1956	1956	1955	1933
232	20241024	145000	2552526164	1956	1956	1957	1956	298
233	20241024	144900	2551943264	1955	1956	1956	1955	4755
234	20241024	144800	2542643371	1956	1955	1959	1955	3709
235	20241024	144700	2535381224	1956	1956	1956	1956	2992
236	20241024	144600	2529528872	1957	1959	1959	1957	6442
237	20241024	144500	2516920638	1959	1960	1960	1959	688
238	20241024	144400	2515572823	1961	1961	1961	1960	850
239	20241024	144300	2513906773	1961	1960	1961	1960	3554
240	20241024	144200	2506940323	1959	1959	1959	1959	1008
241	20241024	144100	2504965651	1959	1958	1959	1957	5308
242	20241024	144000	2494570536	1958	1957	1958	1957	4168
243	20241024	143900	2486411725	1957	1957	1957	1956	2960
244	20241024	143800	2480619358	1957	1956	1957	1956	2706
245	20241024	143700	2475326397	1956	1953	1956	1953	15055
246	20241024	143600	2445893779	1953	1955	1955	1953	57
247	20241024	143500	2445782346	1955	1955	1955	1955	1403
248	20241024	143400	2443039481	1951	1954	1954	1950	30840
249	20241024	143300	2382867202	1955	1954	1955	1954	772
250	20241024	143200	2381358709	1955	1955	1955	1955	1535
251	20241024	143100	2378357784	1954	1955	1955	1954	2262
252	20241024	143000	2373936292	1955	1957	1957	1954	12326
253	20241024	142900	2349842287	1957	1957	1957	1955	6276
254	20241024	142800	2337572702	1956	1957	1957	1956	12969
255	20241024	142700	2312202838	1957	1957	1957	1957	215
256	20241024	142600	2311782083	1957	1957	1957	1956	1004
257	20241024	142500	2309817258	1956	1957	1957	1956	11
258	20241024	142400	2309795734	1957	1957	1957	1957	1020
259	20241024	142300	2307799594	1956	1956	1956	1956	1100
260	20241024	142200	2305647994	1957	1957	1957	1956	1008
261	20241024	142100	2303676135	1956	1957	1957	1956	500
262	20241024	142000	2302697744	1959	1959	1959	1959	0
263	20241024	141900	2302697744	1959	1957	1959	1957	3388
264	20241024	141800	2296067426	1957	1959	1959	1957	6792
265	20241024	141700	2282774359	1959	1959	1959	1959	1
266	20241024	141600	2282772400	1958	1959	1959	1958	905
267	20241024	141500	2281000097	1959	1960	1960	1958	4537
268	20241024	141400	2272112466	1960	1960	1960	1960	294
269	20241024	141300	2271536226	1960	1960	1960	1960	876
270	20241024	141200	2269819266	1961	1961	1961	1961	528
271	20241024	141100	2268783858	1961	1961	1961	1960	3642
272	20241024	141000	2261643786	1962	1962	1962	1962	3
273	20241024	140900	2261637900	1962	1962	1962	1962	348
274	20241024	140800	2260955124	1961	1962	1963	1961	688
275	20241024	140700	2259605244	1962	1963	1963	1962	1819
276	20241024	140600	2256036365	1965	1963	1966	1963	880
277	20241024	140500	2254308738	1966	1965	1967	1965	5424
278	20241024	140400	2243647342	1964	1961	1964	1960	4613
279	20241024	140300	2234590473	1963	1963	1963	1963	3
280	20241024	140200	2234584584	1963	1960	1963	1958	11568
281	20241024	140100	2211914057	1960	1960	1960	1960	1180
282	20241024	140000	2209601257	1960	1960	1960	1960	1391
283	20241024	135900	2206874897	1960	1962	1962	1960	1114
284	20241024	135800	2204690862	1962	1961	1962	1961	105
285	20241024	135700	2204484952	1962	1961	1962	1961	10
286	20241024	135600	2204465339	1961	1962	1962	1961	1510
287	20241024	135500	2201504227	1961	1962	1962	1961	7
288	20241024	135400	2201490494	1962	1962	1962	1962	694
289	20241024	135300	2200128866	1962	1962	1962	1962	0
290	20241024	135200	2200128866	1962	1962	1962	1962	1007
291	20241024	135100	2198153132	1962	1962	1964	1962	366
292	20241024	135000	2197435018	1964	1965	1965	1964	2815
293	20241024	134900	2191903571	1966	1965	1966	1965	743
294	20241024	134800	2190443548	1965	1965	1965	1965	766
295	20241024	134700	2188938358	1964	1963	1964	1963	2727
296	20241024	134600	2183583484	1963	1961	1963	1960	667
297	20241024	134500	2182275678	1962	1960	1962	1959	14019
298	20241024	134400	2154789075	1960	1959	1960	1959	404
299	20241024	134300	2153997537	1959	1959	1959	1959	249
300	20241024	134200	2153509746	1959	1958	1959	1958	251
301	20241024	134100	2153018052	1958	1958	1958	1958	0
302	20241024	134000	2153018052	1958	1958	1959	1958	2473
303	20241024	133900	2148173918	1958	1959	1959	1958	1336
304	20241024	133800	2145558027	1958	1958	1959	1958	267
305	20241024	133700	2145035232	1959	1959	1959	1959	1112
306	20241024	133600	2142856824	1959	1959	1959	1959	1417
307	20241024	133500	2140080921	1960	1960	1960	1960	0
308	20241024	133400	2140080921	1960	1960	1960	1960	147
309	20241024	133300	2139792801	1960	1960	1960	1960	118
310	20241024	133200	2139561521	1960	1960	1960	1960	0
311	20241024	133100	2139561521	1960	1961	1961	1960	681
312	20241024	133000	2138226756	1961	1961	1961	1961	206
313	20241024	132900	2137822790	1960	1960	1960	1960	3349
314	20241024	132800	2131258750	1960	1959	1960	1959	235
315	20241024	132700	2130798344	1959	1958	1959	1958	2617
316	20241024	132600	2125673257	1957	1957	1957	1957	798
317	20241024	132500	2124111571	1957	1956	1957	1955	765
318	20241024	132400	2122615329	1956	1956	1956	1956	2202
319	20241024	132300	2118308217	1955	1956	1956	1955	250
320	20241024	132200	2117819417	1957	1957	1957	1957	80
321	20241024	132100	2117662857	1957	1956	1957	1955	72
322	20241024	132000	2117522076	1955	1955	1955	1955	23
323	20241024	131900	2117477111	1956	1956	1956	1956	210
324	20241024	131800	2117066351	1956	1956	1956	1953	5002
325	20241024	131700	2107294260	1956	1956	1956	1956	1000
326	20241024	131600	2105338260	1958	1958	1958	1958	265
327	20241024	131500	2104819390	1958	1956	1958	1956	32
328	20241024	131400	2104756778	1956	1956	1956	1956	20
329	20241024	131300	2104717658	1956	1956	1956	1956	2241
330	20241024	131200	2100334262	1957	1958	1958	1953	2432
331	20241024	131100	2095579599	1958	1957	1958	1957	4229
332	20241024	131000	2087303336	1957	1957	1957	1957	60
333	20241024	130900	2087185916	1957	1956	1957	1956	3805
334	20241024	130800	2079740031	1956	1956	1956	1956	20
335	20241024	130700	2079700911	1955	1957	1957	1955	111
336	20241024	130600	2079483704	1956	1953	1956	1953	6129
337	20241024	130500	2067513343	1953	1954	1954	1953	1011
338	20241024	130400	2065538859	1952	1952	1952	1952	7
339	20241024	130300	2065525195	1952	1952	1952	1952	100
340	20241024	130200	2065329995	1952	1951	1953	1951	2271
341	20241024	130100	2060899123	1953	1953	1953	1953	1001
342	20241024	130000	2058944170	1953	1953	1953	1950	4835
343	20241024	125900	2049504939	1953	1953	1953	1953	1183
344	20241024	125800	2047194540	1953	1953	1953	1950	58258
345	20241024	125700	1933553742	1953	1957	1957	1953	24374
346	20241024	125600	1885935446	1956	1956	1956	1956	677
347	20241024	125500	1884611234	1956	1955	1956	1955	3625
348	20241024	125400	1877524029	1955	1954	1955	1954	1716
349	20241024	125300	1874170935	1954	1954	1955	1954	1756
350	20241024	125200	1870739191	1955	1954	1955	1954	494
351	20241024	125100	1869773905	1954	1954	1954	1954	5350
352	20241024	125000	1859320005	1954	1954	1954	1954	2183
353	20241024	124900	1855054423	1954	1955	1955	1954	5432
354	20241024	124800	1844436343	1954	1953	1954	1952	2439
355	20241024	124700	1839672468	1953	1952	1953	1951	3370
356	20241024	124600	1833093481	1953	1955	1955	1952	1966
357	20241024	124500	1829253710	1955	1955	1955	1952	881
358	20241024	124400	1827533635	1958	1958	1958	1958	1001
359	20241024	124300	1825573677	1952	1957	1957	1951	33792
360	20241024	124200	1759559928	1959	1959	1959	1959	440
361	20241024	124100	1758697968	1959	1956	1959	1955	2325
362	20241024	124000	1754151205	1957	1958	1958	1956	2738
363	20241024	123900	1748793989	1958	1959	1959	1958	2560
364	20241024	123800	1743781478	1959	1960	1960	1959	3630
365	20241024	123700	1736669428	1960	1963	1965	1960	39015
366	20241024	123600	1660151755	1963	1965	1965	1962	3124
367	20241024	123500	1654019146	1965	1965	1965	1965	20
368	20241024	123400	1653979846	1963	1963	1963	1963	1
369	20241024	123300	1653977883	1963	1963	1963	1963	659
370	20241024	123200	1652684266	1963	1961	1963	1961	1281
371	20241024	123100	1650172179	1961	1961	1961	1961	2023
372	20241024	123000	1646205076	1961	1965	1965	1961	34274
373	20241024	122900	1578936685	1965	1965	1965	1964	115
374	20241024	122800	1578710711	1964	1965	1965	1964	2819
375	20241024	122700	1573174094	1965	1966	1966	1965	2679
376	20241024	122600	1567909315	1966	1966	1966	1965	1715
377	20241024	122500	1564539125	1966	1965	1966	1965	19681
378	20241024	122400	1525865957	1965	1967	1967	1965	4925
379	20241024	122300	1516184097	1967	1966	1967	1966	1060
380	20241024	122200	1514099087	1966	1967	1967	1966	11622
381	20241024	122100	1491248617	1967	1967	1967	1966	223
382	20241024	122000	1490809977	1967	1971	1971	1967	6791
383	20241024	121900	1477449212	1971	1969	1971	1969	32
384	20241024	121800	1477386147	1968	1971	1972	1968	50975
385	20241024	121700	1377016376	1971	1971	1971	1971	1976
386	20241024	121600	1373121680	1972	1974	1974	1971	2503
387	20241024	121500	1368184845	1974	1975	1975	1974	105
388	20241024	121400	1367977545	1976	1976	1976	1976	25
389	20241024	121300	1367928145	1977	1977	1977	1977	11
390	20241024	121200	1367906398	1977	1976	1977	1972	16
391	20241024	121100	1367874788	1978	1978	1978	1978	3
392	20241024	121000	1367868854	1977	1978	1978	1977	8
393	20241024	120900	1367853035	1972	1972	1979	1971	5116
394	20241024	120800	1357756311	1975	1975	1975	1975	2
395	20241024	120700	1357752361	1975	1975	1975	1975	181
396	20241024	120600	1357394886	1975	1975	1975	1974	127
397	20241024	120500	1357144081	1975	1975	1975	1975	57
398	20241024	120400	1357031506	1975	1973	1975	1970	4792
399	20241024	120300	1347584730	1973	1971	1973	1971	737
400	20241024	120200	1346131408	1971	1971	1971	1971	44
401	20241024	120100	1346044684	1970	1971	1971	1970	1201
402	20241024	120000	1343678501	1972	1972	1972	1972	2
403	20241024	115900	1343674557	1971	1971	1971	1971	100
404	20241024	115800	1343477457	1971	1971	1971	1971	0
405	20241024	115700	1343477457	1971	1972	1972	1971	1048
406	20241024	115600	1341411539	1972	1972	1972	1972	2
407	20241024	115500	1341407595	1971	1970	1971	1970	9206
408	20241024	115400	1323271773	1970	1971	1971	1970	8469
409	20241024	115300	1306579378	1971	1971	1971	1971	6496
410	20241024	115200	1293775762	1972	1972	1972	1971	6827
411	20241024	115100	1280315122	1972	1973	1973	1972	2638
412	20241024	115000	1275112985	1973	1974	1974	1973	1973
413	20241024	114900	1271219318	1974	1974	1974	1974	1004
414	20241024	114800	1269237422	1975	1975	1975	1975	1
415	20241024	114700	1269235447	1975	1975	1975	1975	62
416	20241024	114600	1269112997	1974	1974	1974	1974	0
417	20241024	114500	1269112997	1974	1974	1974	1974	30
418	20241024	114400	1269053777	1975	1975	1975	1975	6
419	20241024	114300	1269041927	1974	1974	1975	1974	179
420	20241024	114200	1268688574	1975	1975	1975	1975	191
421	20241024	114100	1268311349	1975	1975	1975	1975	30
422	20241024	114000	1268252099	1975	1975	1975	1975	12
423	20241024	113900	1268228399	1974	1973	1974	1973	34
424	20241024	113800	1268161313	1973	1972	1973	1972	2300
425	20241024	113700	1263623713	1972	1973	1973	1972	19
426	20241024	113600	1263586227	1973	1973	1973	1973	137
427	20241024	113500	1263315926	1973	1973	1973	1973	15
428	20241024	113400	1263286331	1975	1974	1975	1973	1002
429	20241024	113300	1261308081	1975	1972	1975	1972	83
430	20241024	113200	1261144315	1972	1974	1975	1972	8793
431	20241024	113100	1243797328	1975	1973	1975	1972	915
432	20241024	113000	1241992130	1975	1975	1975	1975	1
433	20241024	112900	1241990155	1975	1974	1975	1973	1134
434	20241024	112800	1239752769	1974	1974	1974	1974	13
435	20241024	112700	1239727107	1973	1975	1975	1973	1783
436	20241024	112600	1236209246	1973	1973	1973	1972	1155
437	20241024	112500	1233930576	1973	1973	1973	1973	93
438	20241024	112400	1233747087	1974	1974	1974	1973	17073
439	20241024	112300	1200060055	1973	1973	1975	1973	3440
440	20241024	112200	1193272933	1973	1976	1976	1973	984
441	20241024	112100	1191330384	1976	1976	1976	1976	100
442	20241024	112000	1191132784	1976	1976	1976	1976	0
443	20241024	111900	1191132784	1976	1976	1976	1976	25
444	20241024	111800	1191083384	1973	1974	1974	1973	8728
445	20241024	111700	1173859732	1974	1975	1975	1974	1547
446	20241024	111600	1170804496	1975	1975	1975	1975	1559
447	20241024	111500	1167725471	1975	1977	1977	1975	1435
448	20241024	111400	1164890746	1975	1977	1977	1975	2314
449	20241024	111300	1160318538	1977	1977	1977	1977	0
450	20241024	111200	1160318538	1977	1977	1977	1977	1225
451	20241024	111100	1157896713	1978	1978	1978	1978	10
452	20241024	111000	1157876933	1978	1978	1978	1978	2301
453	20241024	110900	1153325555	1978	1979	1979	1978	539
454	20241024	110800	1152259378	1978	1979	1979	1978	23
455	20241024	110700	1152213867	1978	1976	1978	1976	1515
456	20241024	110600	1149217217	1976	1979	1979	1976	3112
457	20241024	110500	1143064877	1979	1979	1979	1979	11
458	20241024	110400	1143043108	1979	1978	1979	1978	508
459	20241024	110300	1142037928	1976	1976	1976	1976	0
460	20241024	110200	1142037928	1976	1978	1978	1975	3227
461	20241024	110100	1135662425	1979	1979	1979	1977	6
462	20241024	110000	1135650557	1979	1979	1979	1979	1
463	20241024	105900	1135648578	1977	1977	1980	1977	819
464	20241024	105800	1134029409	1977	1977	1977	1977	95
465	20241024	105700	1133841594	1977	1980	1980	1977	166
466	20241024	105600	1133513281	1980	1980	1980	1980	10
467	20241024	105500	1133493481	1980	1977	1980	1976	613
468	20241024	105400	1132281873	1977	1980	1980	1976	2057
469	20241024	105300	1128214128	1978	1978	1978	1978	0
470	20241024	105200	1128214128	1978	1978	1978	1977	2861
471	20241024	105100	1122557202	1978	1978	1978	1978	1001
472	20241024	105000	1120577224	1978	1982	1982	1978	600
473	20241024	104900	1119390180	1982	1978	1982	1977	221
474	20241024	104800	1118952836	1978	1978	1978	1977	204
475	20241024	104700	1118549447	1978	1978	1980	1978	702
476	20241024	104600	1117160865	1980	1983	1983	1980	2814
477	20241024	104500	1111589115	1983	1984	1985	1980	6227
478	20241024	104400	1099241035	1984	1977	1984	1977	11946
479	20241024	104300	1075571278	1976	1979	1979	1976	8831
480	20241024	104200	1058113637	1979	1979	1979	1979	1
481	20241024	104100	1058111658	1979	1979	1979	1979	1
482	20241024	104000	1058109679	1980	1980	1980	1980	0
483	20241024	103900	1058109679	1980	1980	1980	1980	1
484	20241024	103800	1058107699	1980	1979	1980	1979	166
485	20241024	103700	1057779184	1978	1978	1978	1978	0
486	20241024	103600	1057779184	1978	1978	1978	1978	1202
487	20241024	103500	1055401628	1978	1979	1979	1978	53
488	20241024	103400	1055296742	1979	1979	1979	1979	10
489	20241024	103300	1055276952	1978	1979	1979	1978	1021
490	20241024	103200	1053257393	1979	1980	1980	1979	154
491	20241024	103100	1052952592	1980	1982	1982	1980	115
492	20241024	103000	1052724862	1982	1981	1982	1981	266
493	20241024	102900	1052197843	1982	1981	1982	1981	43
494	20241024	102800	1052112648	1980	1979	1981	1979	2781
495	20241024	102700	1046608931	1978	1978	1978	1978	96
496	20241024	102600	1046419043	1978	1978	1978	1978	1568
497	20241024	102500	1043317539	1978	1979	1979	1978	1200
498	20241024	102400	1040943080	1979	1978	1980	1978	4858
499	20241024	102300	1031333897	1978	1980	1980	1978	5456
500	20241024	102200	1020531525	1980	1980	1980	1980	0
501	20241024	102100	1020531525	1980	1979	1980	1977	3355
502	20241024	102000	1013896429	1980	1983	1983	1980	3683
503	20241024	101900	1006597895	1983	1983	1983	1983	0
504	20241024	101800	1006597895	1983	1983	1983	1983	12
505	20241024	101700	1006574099	1984	1980	1984	1980	4556
506	20241024	101600	997549002	1980	1975	1980	1975	382
507	20241024	101500	996793647	1975	1975	1977	1974	15422
508	20241024	101400	966339133	1975	1974	1975	1974	139
509	20241024	101300	966064647	1974	1974	1974	1974	285
510	20241024	101200	965502057	1973	1976	1976	1973	11737
511	20241024	101100	942320259	1977	1978	1978	1977	3559
512	20241024	101000	935284016	1978	1979	1979	1978	2597
513	20241024	100900	930146399	1980	1980	1980	1979	1695
514	20241024	100800	926791720	1981	1981	1981	1981	155
515	20241024	100700	926484665	1981	1982	1982	1980	8518
516	20241024	100600	909618321	1985	1983	1986	1983	1379
517	20241024	100500	906881030	1983	1982	1983	1980	2175
518	20241024	100400	902572456	1982	1982	1982	1981	1133
519	20241024	100300	900327922	1981	1981	1981	1981	451
520	20241024	100200	899434491	1981	1980	1981	1979	1501
521	20241024	100100	896462428	1981	1981	1981	1981	742
522	20241024	100000	894992526	1982	1982	1982	1982	1
523	20241024	095900	894990544	1981	1981	1981	1981	2889
524	20241024	095800	889267435	1981	1984	1984	1981	7645
525	20241024	095700	874107426	1985	1985	1985	1985	3813
526	20241024	095600	866538621	1986	1987	1987	1985	2358
527	20241024	095500	861856991	1987	1988	1988	1987	2236
528	20241024	095400	857411873	1988	1985	1988	1984	14295
529	20241024	095300	829009462	1985	1984	1986	1984	414
530	20241024	095200	828187675	1985	1987	1987	1985	8766
531	20241024	095100	810783736	1986	1986	1986	1985	4478
532	20241024	095000	801890476	1986	1985	1987	1984	2206
533	20241024	094900	797511533	1985	1987	1988	1984	7756
534	20241024	094800	782104431	1987	1981	1987	1981	21016
535	20241024	094700	740444876	1981	1980	1981	1979	1652
536	20241024	094600	737173934	1980	1980	1980	1979	1236
537	20241024	094500	734727189	1980	1978	1980	1978	335
538	20241024	094400	734064489	1978	1980	1980	1977	1655
539	20241024	094300	730789465	1980	1981	1981	1978	5631
540	20241024	094200	719647215	1981	1981	1982	1980	4043
541	20241024	094100	711639088	1981	1981	1981	1980	886
542	20241024	094000	709884574	1980	1978	1980	1978	2427
543	20241024	093900	705080384	1978	1980	1980	1978	8066
544	20241024	093800	689119005	1980	1981	1982	1980	2007
545	20241024	093700	685143714	1982	1982	1982	1980	1325
546	20241024	093600	682520108	1982	1980	1982	1978	6435
547	20241024	093500	669787374	1979	1983	1983	1979	7327
548	20241024	093400	655276978	1983	1981	1983	1981	505
549	20241024	093300	654276536	1981	1981	1981	1980	5122
550	20241024	093200	644132726	1981	1982	1983	1980	3977
551	20241024	093100	636257909	1983	1983	1984	1983	201
552	20241024	093000	635859211	1980	1980	1983	1980	16704
553	20241024	092900	602784979	1981	1984	1985	1981	3708
554	20241024	092800	595431611	1985	1987	1987	1984	2182
555	20241024	092700	591100202	1987	1988	1988	1986	9693
556	20241024	092600	571835020	1988	1981	1989	1981	15809
557	20241024	092500	540437969	1981	1981	1981	1978	5892
558	20241024	092400	528773416	1978	1978	1981	1978	4453
559	20241024	092300	519959989	1977	1980	1980	1977	699
560	20241024	092200	518577366	1980	1980	1980	1975	8796
561	20241024	092100	501188505	1982	1982	1985	1978	7064
562	20241024	092000	487199856	1982	1985	1986	1982	17733
563	20241024	091900	452043498	1985	1990	1990	1985	10990
564	20241024	091800	430205368	1990	1991	1991	1986	19667
565	20241024	091700	391071537	1991	1985	1991	1985	24548
566	20241024	091600	342313863	1985	1985	1985	1985	2805
567	20241024	091500	336745938	1985	1984	1985	1984	8402
568	20241024	091400	320076061	1984	1982	1984	1980	12707
569	20241024	091300	294890773	1981	1981	1982	1979	5857
570	20241024	091200	283290998	1981	1980	1982	1980	3727
571	20241024	091100	275907775	1980	1976	1980	1975	3105
572	20241024	091000	269764068	1975	1976	1978	1975	8465
573	20241024	090900	253034591	1975	1973	1975	1972	2470
574	20241024	090800	248161791	1973	1972	1975	1972	1920
575	20241024	090700	244374243	1972	1977	1977	1972	5747
576	20241024	090600	233039964	1976	1969	1976	1968	15322
577	20241024	090500	202825919	1969	1969	1971	1969	8632
578	20241024	090400	185829225	1969	1970	1973	1968	16270
579	20241024	090300	153787574	1970	1974	1974	1970	995
580	20241024	090200	151827364	1970	1974	1977	1970	5695
581	20241024	090100	140600597	1970	1974	1974	1968	16452
582	20241024	090000	108198600	1980	1978	1980	1973	54189