KissMeData/005880/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184800	3958797832	1935	1935	1935	1935	49417
3	20241007	184700	3958797832	1935	1935	1935	1935	0
4	20241007	184600	3958797832	1935	1935	1935	1935	0
5	20241007	184500	3958797832	1935	1935	1935	1935	0
6	20241007	184400	3958797832	1935	1935	1935	1935	0
7	20241007	184300	3958797832	1935	1935	1935	1935	0
8	20241007	184200	3958797832	1935	1935	1935	1935	0
9	20241007	184100	3958797832	1935	1935	1935	1935	0
10	20241007	184000	3958797832	1935	1935	1935	1935	0
11	20241007	183900	3958797832	1935	1935	1935	1935	0
12	20241007	183800	3958797832	1935	1935	1935	1935	0
13	20241007	183700	3958797832	1935	1935	1935	1935	0
14	20241007	183600	3958797832	1935	1935	1935	1935	0
15	20241007	183500	3958797832	1935	1935	1935	1935	0
16	20241007	183400	3958797832	1935	1935	1935	1935	0
17	20241007	183300	3958797832	1935	1935	1935	1935	0
18	20241007	183200	3958797832	1935	1935	1935	1935	0
19	20241007	183100	3958797832	1935	1935	1935	1935	0
20	20241007	183000	3958797832	1935	1935	1935	1935	0
21	20241007	182900	3958797832	1935	1935	1935	1935	0
22	20241007	182800	3958797832	1935	1935	1935	1935	0
23	20241007	182700	3958797832	1935	1935	1935	1935	0
24	20241007	182600	3958797832	1935	1935	1935	1935	0
25	20241007	182500	3958797832	1935	1935	1935	1935	0
26	20241007	182400	3958797832	1935	1935	1935	1935	0
27	20241007	182300	3958797832	1935	1935	1935	1935	0
28	20241007	182200	3958797832	1935	1935	1935	1935	0
29	20241007	182100	3958797832	1935	1935	1935	1935	0
30	20241007	182000	3958797832	1935	1935	1935	1935	0
31	20241007	181900	3958797832	1935	1935	1935	1935	0
32	20241007	181800	3958797832	1935	1935	1935	1935	49417
33	20241007	181700	3958797832	1935	1935	1935	1935	0
34	20241007	181600	3958797832	1935	1935	1935	1935	0
35	20241007	181500	3958797832	1935	1935	1935	1935	0
36	20241007	181400	3958797832	1935	1935	1935	1935	0
37	20241007	181300	3958797832	1935	1935	1935	1935	0
38	20241007	181200	3958797832	1935	1935	1935	1935	0
39	20241007	181100	3958797832	1935	1935	1935	1935	0
40	20241007	181000	3958797832	1935	1935	1935	1935	0
41	20241007	180900	3958797832	1935	1935	1935	1935	0
42	20241007	180800	3958797832	1935	1935	1935	1935	0
43	20241007	180700	3958797832	1935	1935	1935	1935	0
44	20241007	180600	3958797832	1935	1935	1935	1935	0
45	20241007	180500	3958797832	1935	1935	1935	1935	0
46	20241007	180400	3958797832	1935	1935	1935	1935	0
47	20241007	180300	3958797832	1935	1935	1935	1935	0
48	20241007	180200	3958797832	1935	1935	1935	1935	0
49	20241007	180100	3958797832	1935	1935	1935	1935	0
50	20241007	180000	3958797832	1935	1935	1935	1935	0
51	20241007	175900	3958797832	1935	1935	1935	1935	0
52	20241007	175800	3958797832	1935	1935	1935	1935	0
53	20241007	175700	3958797832	1935	1935	1935	1935	0
54	20241007	175600	3958797832	1935	1935	1935	1935	0
55	20241007	175500	3958797832	1935	1935	1935	1935	0
56	20241007	175400	3958797832	1935	1935	1935	1935	0
57	20241007	175300	3958797832	1935	1935	1935	1935	0
58	20241007	175200	3958797832	1935	1935	1935	1935	0
59	20241007	175100	3958797832	1935	1935	1935	1935	0
60	20241007	175000	3958797832	1935	1935	1935	1935	0
61	20241007	174900	3958797832	1935	1935	1935	1935	0
62	20241007	174800	3958797832	1935	1935	1935	1935	49417
63	20241007	174700	3958797832	1935	1935	1935	1935	0
64	20241007	174600	3958797832	1935	1935	1935	1935	0
65	20241007	174500	3958797832	1935	1935	1935	1935	0
66	20241007	174400	3958797832	1935	1935	1935	1935	0
67	20241007	174300	3958797832	1935	1935	1935	1935	0
68	20241007	174200	3958797832	1935	1935	1935	1935	0
69	20241007	174100	3958797832	1935	1935	1935	1935	0
70	20241007	174000	3958797832	1935	1935	1935	1935	0
71	20241007	173900	3958797832	1935	1935	1935	1935	0
72	20241007	173800	3958797832	1935	1935	1935	1935	0
73	20241007	173700	3958797832	1935	1935	1935	1935	0
74	20241007	173600	3958797832	1935	1935	1935	1935	0
75	20241007	173500	3958797832	1935	1935	1935	1935	0
76	20241007	173400	3958797832	1935	1935	1935	1935	0
77	20241007	173300	3958797832	1935	1935	1935	1935	0
78	20241007	173200	3958797832	1935	1935	1935	1935	0
79	20241007	173100	3958797832	1935	1935	1935	1935	0
80	20241007	173000	3958797832	1935	1935	1935	1935	0
81	20241007	172900	3958797832	1935	1935	1935	1935	0
82	20241007	172800	3958797832	1935	1935	1935	1935	0
83	20241007	172700	3958797832	1935	1935	1935	1935	0
84	20241007	172600	3958797832	1935	1935	1935	1935	0
85	20241007	172500	3958797832	1935	1935	1935	1935	0
86	20241007	172400	3958797832	1935	1935	1935	1935	0
87	20241007	172300	3958797832	1935	1935	1935	1935	0
88	20241007	172200	3958797832	1935	1935	1935	1935	0
89	20241007	172100	3958797832	1935	1935	1935	1935	0
90	20241007	172000	3958797832	1935	1935	1935	1935	0
91	20241007	171900	3958797832	1935	1935	1935	1935	0
92	20241007	171800	3958797832	1935	1935	1935	1935	49417
93	20241007	171700	3958797832	1935	1935	1935	1935	0
94	20241007	171600	3958797832	1935	1935	1935	1935	0
95	20241007	171500	3958797832	1935	1935	1935	1935	0
96	20241007	171400	3958797832	1935	1935	1935	1935	0
97	20241007	171300	3958797832	1935	1935	1935	1935	0
98	20241007	171200	3958797832	1935	1935	1935	1935	0
99	20241007	171100	3958797832	1935	1935	1935	1935	0
100	20241007	171000	3958797832	1935	1935	1935	1935	0
101	20241007	170900	3958797832	1935	1935	1935	1935	0
102	20241007	170800	3958797832	1935	1935	1935	1935	0
103	20241007	170700	3958797832	1935	1935	1935	1935	0
104	20241007	170600	3958797832	1935	1935	1935	1935	0
105	20241007	170500	3958797832	1935	1935	1935	1935	0
106	20241007	170400	3958797832	1935	1935	1935	1935	0
107	20241007	170300	3958797832	1935	1935	1935	1935	0
108	20241007	170200	3958797832	1935	1935	1935	1935	0
109	20241007	170100	3958797832	1935	1935	1935	1935	0
110	20241007	170000	3958797832	1935	1935	1935	1935	0
111	20241007	165900	3958797832	1935	1935	1935	1935	0
112	20241007	165800	3958797832	1935	1935	1935	1935	0
113	20241007	165700	3958797832	1935	1935	1935	1935	0
114	20241007	165600	3958797832	1935	1935	1935	1935	0
115	20241007	165500	3958797832	1935	1935	1935	1935	0
116	20241007	165400	3958797832	1935	1935	1935	1935	0
117	20241007	165300	3958797832	1935	1935	1935	1935	0
118	20241007	165200	3958797832	1935	1935	1935	1935	0
119	20241007	165100	3958797832	1935	1935	1935	1935	0
120	20241007	165000	3958797832	1935	1935	1935	1935	0
121	20241007	164900	3958797832	1935	1935	1935	1935	0
122	20241007	164800	3958797832	1935	1935	1935	1935	49417
123	20241007	164700	3958797832	1935	1935	1935	1935	0
124	20241007	164600	3958797832	1935	1935	1935	1935	0
125	20241007	164500	3958797832	1935	1935	1935	1935	0
126	20241007	164400	3958797832	1935	1935	1935	1935	0
127	20241007	164300	3958797832	1935	1935	1935	1935	0
128	20241007	164200	3958797832	1935	1935	1935	1935	0
129	20241007	164100	3958797832	1935	1935	1935	1935	0
130	20241007	164000	3958797832	1935	1935	1935	1935	0
131	20241007	163900	3958797832	1935	1935	1935	1935	0
132	20241007	163800	3958797832	1935	1935	1935	1935	0
133	20241007	163700	3958797832	1935	1935	1935	1935	0
134	20241007	163600	3958797832	1935	1935	1935	1935	0
135	20241007	163500	3958797832	1935	1935	1935	1935	0
136	20241007	163400	3958797832	1935	1935	1935	1935	0
137	20241007	163300	3958797832	1935	1935	1935	1935	0
138	20241007	163200	3958797832	1935	1935	1935	1935	0
139	20241007	163100	3958797832	1935	1935	1935	1935	0
140	20241007	163000	3958797832	1935	1935	1935	1935	0
141	20241007	162900	3958797832	1935	1935	1935	1935	0
142	20241007	162800	3958797832	1935	1935	1935	1935	0
143	20241007	162700	3958797832	1935	1935	1935	1935	0
144	20241007	162600	3958797832	1935	1935	1935	1935	0
145	20241007	162500	3958797832	1935	1935	1935	1935	0
146	20241007	162400	3958797832	1935	1935	1935	1935	0
147	20241007	162300	3958797832	1935	1935	1935	1935	0
148	20241007	162200	3958797832	1935	1935	1935	1935	0
149	20241007	162100	3958797832	1935	1935	1935	1935	0
150	20241007	162000	3958797832	1935	1935	1935	1935	0
151	20241007	161900	3958797832	1935	1935	1935	1935	0
152	20241007	161800	3958797832	1935	1935	1935	1935	49417
153	20241007	161700	3958797832	1935	1935	1935	1935	0
154	20241007	161600	3958797832	1935	1935	1935	1935	0
155	20241007	161500	3958797832	1935	1935	1935	1935	0
156	20241007	161400	3958797832	1935	1935	1935	1935	0
157	20241007	161300	3958797832	1935	1935	1935	1935	0
158	20241007	161200	3958797832	1935	1935	1935	1935	0
159	20241007	161100	3958797832	1935	1935	1935	1935	0
160	20241007	161000	3958797832	1935	1935	1935	1935	0
161	20241007	160900	3958797832	1935	1935	1935	1935	0
162	20241007	160800	3958797832	1935	1935	1935	1935	0
163	20241007	160700	3958797832	1935	1935	1935	1935	0
164	20241007	160600	3958797832	1935	1935	1935	1935	0
165	20241007	160500	3958797832	1935	1935	1935	1935	0
166	20241007	160400	3958797832	1935	1935	1935	1935	0
167	20241007	160300	3958797832	1935	1935	1935	1935	0
168	20241007	160200	3958797832	1935	1935	1935	1935	0
169	20241007	160100	3958797832	1935	1935	1935	1935	0
170	20241007	160000	3958797832	1935	1935	1935	1935	0
171	20241007	155900	3958797832	1935	1935	1935	1935	0
172	20241007	155800	3958797832	1935	1935	1935	1935	0
173	20241007	155700	3958797832	1935	1935	1935	1935	0
174	20241007	155600	3958797832	1935	1935	1935	1935	0
175	20241007	155500	3958797832	1935	1935	1935	1935	0
176	20241007	155400	3958797832	1935	1935	1935	1935	0
177	20241007	155300	3958797832	1935	1935	1935	1935	0
178	20241007	155200	3958797832	1935	1935	1935	1935	0
179	20241007	155100	3958797832	1935	1935	1935	1935	0
180	20241007	155000	3958797832	1935	1935	1935	1935	0
181	20241007	154900	3958797832	1935	1935	1935	1935	0
182	20241007	154800	3958797832	1935	1935	1935	1935	49417
183	20241007	154700	3958797832	1935	1935	1935	1935	0
184	20241007	154600	3958797832	1935	1935	1935	1935	0
185	20241007	154500	3958797832	1935	1935	1935	1935	0
186	20241007	154400	3958797832	1935	1935	1935	1935	0
187	20241007	154300	3958797832	1935	1935	1935	1935	0
188	20241007	154200	3958797832	1935	1935	1935	1935	0
189	20241007	154100	3958797832	1935	1935	1935	1935	0
190	20241007	154000	3958797832	1935	1935	1935	1935	0
191	20241007	153900	3958797832	1935	1935	1935	1935	0
192	20241007	153800	3958797832	1935	1935	1935	1935	0
193	20241007	153700	3958797832	1935	1935	1935	1935	0
194	20241007	153600	3958797832	1935	1935	1935	1935	0
195	20241007	153500	3958797832	1935	1935	1935	1935	0
196	20241007	153400	3958797832	1935	1935	1935	1935	0
197	20241007	153300	3958797832	1935	1935	1935	1935	0
198	20241007	153200	3958797832	1935	1935	1935	1935	0
199	20241007	153100	3958797832	1935	1935	1935	1935	0
200	20241007	153000	3958797832	1935	1935	1935	1935	49417
201	20241007	152900	3863175937	1935	1935	1935	1935	0
202	20241007	152800	3863175937	1935	1935	1935	1935	0
203	20241007	152700	3863175937	1935	1935	1935	1935	0
204	20241007	152600	3863175937	1935	1935	1935	1935	0
205	20241007	152500	3863175937	1935	1935	1935	1935	0
206	20241007	152400	3863175937	1935	1935	1935	1935	0
207	20241007	152300	3863175937	1935	1935	1935	1935	0
208	20241007	152200	3863175937	1935	1935	1935	1935	0
209	20241007	152100	3863175937	1935	1935	1935	1935	0
210	20241007	152000	3863175937	1935	1935	1935	1935	0
211	20241007	151900	3863175937	1935	1932	1935	1932	19412
212	20241007	151800	3825666419	1933	1934	1934	1932	34546
213	20241007	151700	3758889762	1935	1937	1937	1935	18358
214	20241007	151600	3723366483	1937	1937	1937	1936	3835
215	20241007	151500	3715941912	1936	1937	1937	1936	411
216	20241007	151400	3715146179	1937	1935	1937	1935	3372
217	20241007	151300	3708619294	1936	1937	1937	1936	4137
218	20241007	151200	3700610036	1936	1936	1937	1936	2317
219	20241007	151100	3696123712	1936	1937	1937	1935	6002
220	20241007	151000	3684504839	1937	1936	1937	1935	2510
221	20241007	150900	3679645476	1936	1937	1937	1936	3445
222	20241007	150800	3672974990	1937	1936	1937	1935	11853
223	20241007	150700	3650028621	1937	1938	1938	1936	16145
224	20241007	150600	3618761918	1939	1939	1939	1938	6459
225	20241007	150500	3606242809	1939	1939	1939	1938	65
226	20241007	150400	3606116783	1939	1939	1939	1938	811
227	20241007	150300	3604544557	1939	1939	1939	1938	1604
228	20241007	150200	3601435403	1938	1939	1939	1938	4052
229	20241007	150100	3593578576	1939	1939	1940	1939	2569
230	20241007	150000	3588595943	1939	1938	1940	1938	10261
231	20241007	145900	3568699888	1940	1938	1940	1938	5599
232	20241007	145800	3557848424	1938	1938	1939	1938	1559
233	20241007	145700	3554826774	1939	1939	1939	1938	691
234	20241007	145600	3553486956	1939	1938	1939	1938	2201
235	20241007	145500	3549221417	1939	1939	1939	1938	1137
236	20241007	145400	3547016786	1939	1938	1939	1938	96
237	20241007	145300	3546830684	1938	1938	1939	1938	112
238	20241007	145200	3546613568	1939	1937	1939	1937	3817
239	20241007	145100	3539218543	1937	1939	1939	1937	9741
240	20241007	145000	3520346908	1938	1939	1939	1938	619
241	20241007	144900	3519146780	1939	1938	1939	1938	568
242	20241007	144800	3518045992	1938	1938	1939	1938	558
243	20241007	144700	3516964581	1939	1937	1939	1937	33
244	20241007	144600	3516900650	1937	1938	1939	1937	4169
245	20241007	144500	3508823105	1937	1937	1939	1937	1079
246	20241007	144400	3506732013	1938	1936	1938	1936	483
247	20241007	144300	3505796455	1937	1936	1937	1936	935
248	20241007	144200	3503986290	1936	1937	1937	1935	7120
249	20241007	144100	3490199925	1937	1938	1939	1937	3244
250	20241007	144000	3483914304	1939	1939	1939	1938	288
251	20241007	143900	3483355883	1938	1938	1939	1938	181
252	20241007	143800	3483004954	1938	1938	1939	1938	1234
253	20241007	143700	3480613460	1938	1939	1940	1938	4215
254	20241007	143600	3472440667	1940	1940	1940	1939	1139
255	20241007	143500	3470231033	1940	1940	1940	1940	40
256	20241007	143400	3470153433	1940	1941	1941	1939	9713
257	20241007	143300	3451310237	1941	1941	1941	1940	6427
258	20241007	143200	3438840841	1941	1942	1942	1941	6392
259	20241007	143100	3426432413	1942	1940	1942	1940	3901
260	20241007	143000	3418860578	1941	1941	1941	1940	82
261	20241007	142900	3418701466	1941	1940	1941	1940	742
262	20241007	142800	3417261963	1941	1940	1941	1940	4705
263	20241007	142700	3408134253	1940	1939	1941	1939	480
264	20241007	142600	3407202966	1940	1940	1940	1939	1521
265	20241007	142500	3404252241	1939	1940	1940	1939	465
266	20241007	142400	3403350601	1938	1940	1940	1938	33
267	20241007	142300	3403286641	1938	1939	1940	1938	6479
268	20241007	142200	3390724039	1940	1939	1940	1939	14
269	20241007	142100	3390696889	1939	1939	1939	1938	31896
270	20241007	142000	3328850560	1939	1938	1939	1938	17
271	20241007	141900	3328817608	1939	1938	1939	1937	1957
272	20241007	141800	3325024949	1938	1939	1939	1938	7423
273	20241007	141700	3310638065	1938	1938	1939	1938	1362
274	20241007	141600	3307997551	1939	1939	1939	1938	919
275	20241007	141500	3306215651	1939	1939	1939	1938	1302
276	20241007	141400	3303691362	1939	1939	1939	1938	994
277	20241007	141300	3301764036	1939	1939	1939	1938	1057
278	20241007	141200	3299714526	1938	1939	1939	1938	105
279	20241007	141100	3299511008	1938	1939	1939	1938	884
280	20241007	141000	3297797173	1939	1939	1939	1938	1077
281	20241007	140900	3295709889	1939	1937	1939	1937	4141
282	20241007	140800	3287685196	1937	1938	1938	1936	26360
283	20241007	140700	3236640050	1939	1939	1939	1938	986
284	20241007	140600	3234728227	1938	1939	1939	1938	1402
285	20241007	140500	3232011140	1939	1940	1940	1938	3895
286	20241007	140400	3224458743	1940	1939	1940	1939	34
287	20241007	140300	3224392813	1939	1940	1940	1939	73
288	20241007	140200	3224251204	1939	1938	1939	1938	936
289	20241007	140100	3222436311	1939	1940	1940	1939	939
290	20241007	140000	3220615484	1941	1941	1943	1940	4790
291	20241007	135900	3211315493	1942	1938	1942	1938	8154
292	20241007	135800	3195502031	1939	1939	1939	1938	59
293	20241007	135700	3195387645	1939	1939	1940	1938	6295
294	20241007	135600	3183179411	1939	1938	1939	1938	2983
295	20241007	135500	3177395420	1939	1938	1939	1938	8948
296	20241007	135400	3160054195	1937	1937	1938	1937	1478
297	20241007	135300	3157191307	1937	1937	1938	1937	141
298	20241007	135200	3156918185	1937	1938	1938	1937	707
299	20241007	135100	3155548494	1938	1938	1938	1937	5912
300	20241007	135000	3144096929	1938	1938	1938	1938	659
301	20241007	134900	3142819787	1937	1937	1938	1937	6414
302	20241007	134800	3130395864	1938	1938	1938	1937	99
303	20241007	134700	3130204041	1937	1938	1938	1937	2259
304	20241007	134600	3125826140	1938	1938	1938	1937	2479
305	20241007	134500	3121022011	1937	1938	1938	1937	4114
306	20241007	134400	3113049415	1938	1937	1938	1937	30
307	20241007	134300	3112991301	1937	1939	1940	1937	12134
308	20241007	134200	3089474366	1940	1942	1943	1940	21797
309	20241007	134100	3047178847	1943	1943	1943	1942	1514
310	20241007	134000	3044237657	1942	1942	1943	1941	713
311	20241007	133900	3042852982	1942	1942	1942	1942	1565
312	20241007	133800	3039813752	1942	1941	1942	1941	228
313	20241007	133700	3039370997	1942	1940	1942	1940	32
314	20241007	133600	3039308913	1940	1940	1940	1940	42
315	20241007	133500	3039227433	1942	1942	1942	1942	1
316	20241007	133400	3039225491	1940	1943	1943	1940	7716
317	20241007	133300	3024249554	1943	1944	1945	1943	2025
318	20241007	133200	3020311193	1943	1944	1944	1943	1445
319	20241007	133100	3017502243	1944	1943	1944	1943	142
320	20241007	133000	3017226236	1944	1942	1944	1942	1490
321	20241007	132900	3014331184	1942	1942	1943	1942	191
322	20241007	132800	3013960260	1943	1943	1943	1942	4736
323	20241007	132700	3004758227	1943	1943	1943	1943	368
324	20241007	132600	3004043203	1944	1943	1944	1943	938
325	20241007	132500	3002220165	1943	1944	1944	1943	1316
326	20241007	132400	2999661920	1944	1943	1944	1943	28
327	20241007	132300	2999607514	1944	1943	1944	1943	121
328	20241007	132200	2999372409	1943	1945	1945	1942	9534
329	20241007	132100	2980846586	1944	1944	1944	1943	1076
330	20241007	132000	2978755228	1943	1944	1944	1943	29
331	20241007	131900	2978698878	1945	1946	1946	1945	1398
332	20241007	131800	2975978703	1946	1947	1947	1946	7114
333	20241007	131700	2962133381	1947	1943	1947	1943	6424
334	20241007	131600	2949638966	1943	1943	1944	1943	3311
335	20241007	131500	2943205671	1944	1943	1944	1943	2675
336	20241007	131400	2938007866	1944	1946	1947	1944	12779
337	20241007	131300	2913152558	1947	1945	1947	1943	6806
338	20241007	131200	2899913491	1944	1943	1944	1943	7126
339	20241007	131100	2886063415	1941	1940	1942	1939	23941
340	20241007	131000	2839607923	1938	1938	1940	1938	3545
341	20241007	130900	2832735723	1939	1938	1939	1937	8274
342	20241007	130800	2816692955	1938	1939	1939	1938	2954
343	20241007	130700	2810968050	1938	1939	1939	1938	2621
344	20241007	130600	2805888490	1938	1938	1938	1938	395
345	20241007	130500	2805122980	1938	1939	1939	1938	2866
346	20241007	130400	2799567280	1939	1940	1940	1939	94
347	20241007	130300	2799385005	1939	1940	1940	1939	3464
348	20241007	130200	2792664876	1941	1940	1941	1940	612
349	20241007	130100	2791477595	1940	1940	1940	1940	176
350	20241007	130000	2791136155	1940	1940	1941	1940	74
351	20241007	125900	2790992594	1940	1940	1940	1940	1654
352	20241007	125800	2787783834	1940	1941	1941	1940	352
353	20241007	125700	2787100674	1941	1941	1942	1940	945
354	20241007	125600	2785266479	1940	1941	1941	1940	786
355	20241007	125500	2783740908	1941	1940	1941	1940	736
356	20241007	125400	2782312558	1941	1940	1942	1940	8336
357	20241007	125300	2766132395	1941	1940	1941	1940	1743
358	20241007	125200	2762750948	1940	1941	1941	1940	1271
359	20241007	125100	2760284842	1940	1941	1941	1940	1089
360	20241007	125000	2758172178	1940	1940	1940	1939	2047
361	20241007	124900	2754201013	1939	1939	1940	1939	2309
362	20241007	124800	2749723578	1939	1940	1940	1939	209
363	20241007	124700	2749318129	1940	1939	1940	1939	901
364	20241007	124600	2747570275	1939	1941	1941	1938	5853
365	20241007	124500	2736220602	1940	1941	1941	1940	5498
366	20241007	124400	2725553109	1941	1943	1943	1941	2552
367	20241007	124300	2720597946	1942	1940	1942	1940	3540
368	20241007	124200	2713725596	1940	1939	1940	1939	10196
369	20241007	124100	2693946116	1939	1939	1940	1939	2951
370	20241007	124000	2688222554	1939	1937	1939	1937	13047
371	20241007	123900	2662931913	1937	1937	1937	1936	577
372	20241007	123800	2661814279	1936	1937	1937	1936	315
373	20241007	123700	2661204135	1936	1936	1937	1936	596
374	20241007	123600	2660049742	1936	1936	1937	1936	1994
375	20241007	123500	2656187389	1937	1937	1937	1936	3155
376	20241007	123400	2650076265	1937	1936	1937	1936	47
377	20241007	123300	2649985272	1937	1936	1937	1936	42
378	20241007	123200	2649903959	1937	1936	1937	1936	206
379	20241007	123100	2649505133	1936	1937	1937	1936	653
380	20241007	123000	2648240811	1937	1935	1937	1935	159
381	20241007	122900	2647933030	1935	1937	1937	1935	51
382	20241007	122800	2647834299	1935	1935	1935	1935	42
383	20241007	122700	2647753029	1937	1936	1937	1935	9529
384	20241007	122600	2629309817	1936	1937	1937	1936	1542
385	20241007	122500	2626323019	1937	1937	1937	1937	15
386	20241007	122400	2626293964	1938	1936	1938	1936	7560
387	20241007	122300	2611657128	1936	1934	1936	1934	11449
388	20241007	122200	2589502134	1934	1934	1935	1934	4611
389	20241007	122100	2580583460	1934	1934	1935	1934	502
390	20241007	122000	2579612289	1934	1934	1934	1934	305
391	20241007	121900	2579022419	1934	1934	1935	1934	358
392	20241007	121800	2578330046	1934	1935	1935	1934	34
393	20241007	121700	2578264285	1934	1934	1935	1934	335
394	20241007	121600	2577616387	1934	1935	1935	1934	922
395	20241007	121500	2575832362	1934	1935	1935	1934	179
396	20241007	121400	2575486169	1934	1935	1935	1934	263
397	20241007	121300	2574977523	1934	1934	1935	1934	580
398	20241007	121200	2573855798	1934	1935	1935	1934	1546
399	20241007	121100	2570864332	1934	1934	1935	1934	187
400	20241007	121000	2570502673	1934	1935	1935	1934	96
401	20241007	120900	2570316999	1934	1934	1935	1933	3002
402	20241007	120800	2564511331	1934	1933	1934	1933	948
403	20241007	120700	2562677939	1933	1933	1933	1932	2371
404	20241007	120600	2558094811	1932	1933	1933	1932	190
405	20241007	120500	2557727697	1933	1933	1934	1932	1923
406	20241007	120400	2554010470	1933	1934	1934	1933	474
407	20241007	120300	2553093827	1933	1932	1933	1932	2127
408	20241007	120200	2548982373	1932	1933	1933	1932	74
409	20241007	120100	2548839402	1932	1931	1933	1931	1176
410	20241007	120000	2546567399	1931	1932	1932	1931	1212
411	20241007	115900	2544226826	1932	1932	1933	1931	890
412	20241007	115800	2542507361	1932	1932	1933	1932	2542
413	20241007	115700	2537596216	1932	1932	1933	1932	912
414	20241007	115600	2535834052	1933	1933	1933	1932	93
415	20241007	115500	2535654319	1933	1934	1934	1932	373
416	20241007	115400	2534933518	1932	1932	1934	1932	1180
417	20241007	115300	2532653694	1934	1932	1934	1932	13
418	20241007	115200	2532628576	1932	1932	1935	1932	9675
419	20241007	115100	2513918718	1932	1932	1932	1932	57
420	20241007	115000	2513808594	1932	1932	1932	1931	1621
421	20241007	114900	2510677341	1933	1932	1933	1931	15709
422	20241007	114800	2480338817	1932	1932	1932	1932	89
423	20241007	114700	2480166869	1933	1932	1933	1932	265
424	20241007	114600	2479654870	1932	1933	1933	1932	547
425	20241007	114500	2478598031	1932	1934	1934	1932	151
426	20241007	114400	2478306197	1933	1933	1933	1932	252
427	20241007	114300	2477819126	1932	1932	1933	1932	2283
428	20241007	114200	2473408148	1933	1932	1933	1932	1012
429	20241007	114100	2471452963	1932	1934	1934	1932	1189
430	20241007	114000	2469154666	1934	1933	1934	1933	89
431	20241007	113900	2468982569	1933	1932	1933	1932	640
432	20241007	113800	2467746050	1933	1933	1933	1933	89
433	20241007	113700	2467574013	1933	1932	1933	1932	1313
434	20241007	113600	2465037262	1931	1932	1932	1931	2542
435	20241007	113500	2460126595	1932	1932	1932	1931	1363
436	20241007	113400	2457493290	1932	1934	1934	1932	5101
437	20241007	113300	2447638047	1932	1933	1934	1932	2070
438	20241007	113200	2443634782	1932	1933	1933	1932	97
439	20241007	113100	2443447342	1932	1933	1933	1932	3739
440	20241007	113000	2436222925	1932	1932	1933	1931	2598
441	20241007	112900	2431203632	1932	1935	1935	1932	9170
442	20241007	112800	2413479171	1935	1934	1935	1934	2141
443	20241007	112700	2409338457	1934	1935	1935	1934	369
444	20241007	112600	2408624805	1935	1934	1935	1934	722
445	20241007	112500	2407228455	1934	1934	1935	1934	345
446	20241007	112400	2406561173	1934	1933	1934	1932	1543
447	20241007	112300	2403578572	1932	1932	1933	1932	956
448	20241007	112200	2401731558	1932	1932	1932	1931	2549
449	20241007	112100	2396807393	1932	1933	1934	1931	4920
450	20241007	112000	2387301423	1934	1935	1935	1934	3382
451	20241007	111900	2380758966	1935	1935	1935	1935	247
452	20241007	111800	2380281021	1935	1935	1935	1935	425
453	20241007	111700	2379458646	1936	1935	1936	1935	294
454	20241007	111600	2378889752	1935	1936	1936	1935	155
455	20241007	111500	2378589715	1935	1936	1936	1935	5153
456	20241007	111400	2368613629	1935	1933	1935	1932	12313
457	20241007	111300	2344811565	1932	1932	1932	1932	3114
458	20241007	111200	2338795317	1932	1932	1932	1931	2709
459	20241007	111100	2333561605	1931	1932	1932	1931	2838
460	20241007	111000	2328078619	1931	1931	1931	1930	1066
461	20241007	110900	2326020184	1930	1930	1931	1930	146
462	20241007	110800	2325738377	1929	1928	1929	1928	8290
463	20241007	110700	2309747639	1929	1928	1929	1928	253
464	20241007	110600	2309259755	1928	1929	1929	1928	427
465	20241007	110500	2308436381	1929	1928	1929	1928	12539
466	20241007	110400	2284261185	1928	1929	1929	1927	3370
467	20241007	110300	2277763850	1928	1929	1929	1928	6378
468	20241007	110200	2265466937	1930	1929	1930	1929	2139
469	20241007	110100	2261340717	1929	1930	1930	1929	2474
470	20241007	110000	2256565912	1930	1930	1930	1930	1544
471	20241007	105900	2253585992	1931	1930	1931	1930	1785
472	20241007	105800	2250140836	1930	1930	1930	1929	11268
473	20241007	105700	2228403724	1930	1931	1931	1930	4145
474	20241007	105600	2220403355	1930	1930	1931	1930	7146
475	20241007	105500	2206611573	1931	1931	1932	1930	6447
476	20241007	105400	2194162344	1931	1931	1932	1931	1787
477	20241007	105300	2190711145	1931	1932	1932	1931	441
478	20241007	105200	2189859144	1932	1932	1933	1932	5315
479	20241007	105100	2179590551	1932	1932	1933	1931	2600
480	20241007	105000	2174565345	1932	1936	1936	1931	48230
481	20241007	104900	2081302702	1937	1937	1937	1936	22754
482	20241007	104800	2037228260	1937	1939	1939	1937	6680
483	20241007	104700	2024284679	1939	1937	1939	1937	747
484	20241007	104600	2022836573	1938	1938	1938	1938	818
485	20241007	104500	2021251289	1937	1938	1938	1937	388
486	20241007	104400	2020499502	1938	1938	1938	1937	76
487	20241007	104300	2020352280	1938	1937	1938	1937	70
488	20241007	104200	2020216683	1938	1937	1938	1936	2838
489	20241007	104100	2014719845	1938	1938	1938	1937	2490
490	20241007	104000	2009894229	1938	1939	1939	1938	1239
491	20241007	103900	2007493033	1938	1939	1939	1938	209
492	20241007	103800	2007087990	1939	1939	1939	1939	503
493	20241007	103700	2006112673	1939	1939	1940	1939	810
494	20241007	103600	2004542081	1940	1939	1940	1939	758
495	20241007	103500	2003072316	1940	1939	1940	1939	1123
496	20241007	103400	2000894816	1940	1939	1940	1938	2069
497	20241007	103300	1996883390	1939	1939	1941	1939	627
498	20241007	103200	1995667099	1941	1941	1942	1941	1256
499	20241007	103100	1993228975	1941	1939	1941	1939	7725
500	20241007	103000	1978243488	1939	1940	1940	1939	263
501	20241007	102900	1977733381	1939	1940	1940	1939	1545
502	20241007	102800	1974736691	1940	1940	1941	1940	1449
503	20241007	102700	1971924739	1941	1941	1941	1940	1138
504	20241007	102600	1969716537	1941	1942	1942	1941	6364
505	20241007	102500	1957360207	1943	1942	1943	1941	946
506	20241007	102400	1955523018	1943	1943	1943	1942	12575
507	20241007	102300	1931089848	1943	1941	1943	1940	6634
508	20241007	102200	1918204915	1941	1939	1941	1939	6092
509	20241007	102100	1906383775	1938	1939	1939	1938	562
510	20241007	102000	1905294138	1939	1939	1939	1938	152
511	20241007	101900	1904999558	1939	1940	1940	1939	12090
512	20241007	101800	1881556360	1940	1939	1940	1939	1297
513	20241007	101700	1879040293	1939	1940	1940	1939	2166
514	20241007	101600	1874838753	1939	1941	1941	1939	6082
515	20241007	101500	1863039230	1941	1941	1941	1940	267
516	20241007	101400	1862521041	1940	1940	1941	1939	1773
517	20241007	101300	1859081459	1939	1940	1940	1939	2123
518	20241007	101200	1854962895	1939	1940	1940	1939	2359
519	20241007	101100	1850388571	1940	1937	1940	1937	9532
520	20241007	101000	1831913258	1937	1937	1938	1937	176
521	20241007	100900	1831572326	1938	1937	1938	1937	1694
522	20241007	100800	1828291046	1938	1937	1938	1937	1713
523	20241007	100700	1824972935	1937	1936	1938	1936	37730
524	20241007	100600	1751891728	1938	1936	1938	1936	324
525	20241007	100500	1751263930	1936	1937	1938	1936	2069
526	20241007	100400	1747257155	1937	1938	1938	1937	1829
527	20241007	100300	1743714327	1938	1937	1938	1937	473
528	20241007	100200	1742798018	1938	1938	1938	1937	563
529	20241007	100100	1741707081	1937	1939	1939	1937	3278
530	20241007	100000	1735356177	1939	1938	1939	1938	1771
531	20241007	095900	1731923930	1939	1939	1939	1938	4821
532	20241007	095800	1722578114	1940	1940	1941	1939	1158
533	20241007	095700	1720331829	1940	1938	1940	1937	1093
534	20241007	095600	1718213397	1938	1939	1939	1936	3174
535	20241007	095500	1712064667	1939	1942	1944	1939	16945
536	20241007	095400	1679176088	1941	1942	1943	1940	13166
537	20241007	095300	1653604456	1942	1942	1943	1940	7068
538	20241007	095200	1639884156	1942	1940	1943	1940	19683
539	20241007	095100	1601694380	1940	1939	1940	1939	1429
540	20241007	095000	1598922738	1939	1940	1940	1938	3880
541	20241007	094900	1591399808	1940	1939	1940	1938	832
542	20241007	094800	1589786361	1937	1937	1937	1937	6580
543	20241007	094700	1577040901	1937	1938	1938	1936	142
544	20241007	094600	1576765884	1938	1938	1938	1936	2158
545	20241007	094500	1572583899	1937	1941	1941	1937	5552
546	20241007	094400	1561825755	1942	1939	1942	1939	989
547	20241007	094300	1559906956	1939	1939	1939	1938	459
548	20241007	094200	1559017078	1938	1938	1938	1935	5204
549	20241007	094100	1548943786	1936	1938	1938	1936	2118
550	20241007	094000	1544843001	1937	1937	1937	1936	4884
551	20241007	093900	1535382761	1936	1937	1937	1936	2056
552	20241007	093800	1531402301	1937	1936	1937	1936	388
553	20241007	093700	1530651106	1937	1937	1937	1935	938
554	20241007	093600	1528835217	1937	1939	1939	1935	14449
555	20241007	093500	1500860829	1938	1943	1943	1938	22133
556	20241007	093400	1457929766	1943	1944	1944	1942	1947
557	20241007	093300	1454147264	1945	1944	1945	1943	5634
558	20241007	093200	1443194003	1944	1945	1946	1943	12789
559	20241007	093100	1418317818	1945	1944	1945	1943	1450
560	20241007	093000	1415499987	1945	1944	1945	1944	1388
561	20241007	092900	1412801686	1945	1944	1945	1944	1635
562	20241007	092800	1409623233	1944	1945	1945	1944	2774
563	20241007	092700	1404228730	1945	1940	1945	1940	6886
564	20241007	092600	1390855592	1940	1940	1940	1939	2005
565	20241007	092500	1386966193	1940	1940	1940	1939	3674
566	20241007	092400	1379840633	1938	1939	1941	1938	4416
567	20241007	092300	1371273567	1939	1937	1939	1937	3058
568	20241007	092200	1365349827	1937	1937	1937	1937	528
569	20241007	092100	1364327091	1937	1936	1937	1936	562
570	20241007	092000	1363238906	1938	1939	1939	1937	3268
571	20241007	091900	1356906252	1939	1939	1939	1939	776
572	20241007	091800	1355401588	1939	1938	1940	1938	1707
573	20241007	091700	1352091036	1938	1940	1940	1938	10597
574	20241007	091600	1331549516	1940	1938	1940	1936	13208
575	20241007	091500	1305956875	1937	1939	1939	1937	2632
576	20241007	091400	1300856233	1939	1938	1939	1937	1264
577	20241007	091300	1298406913	1937	1934	1938	1934	22608
578	20241007	091200	1254638237	1934	1937	1937	1930	9273
579	20241007	091100	1236715291	1937	1925	1940	1925	9845
580	20241007	091000	1217687960	1925	1923	1927	1918	38826
581	20241007	090900	1143101179	1923	1927	1928	1888	131053
582	20241007	090800	892058383	1927	1932	1934	1927	51856
583	20241007	090700	791979223	1933	1939	1941	1933	71658
584	20241007	090600	653211609	1938	1939	1939	1935	15733
585	20241007	090500	622747922	1939	1939	1941	1935	25765
586	20241007	090400	572809021	1941	1933	1941	1931	34574
587	20241007	090300	505858612	1932	1938	1938	1932	77260
588	20241007	090200	356536988	1938	1942	1944	1938	37925
589	20241007	090100	282965319	1943	1952	1955	1943	59431
590	20241007	090000	167184522	1953	1943	1954	1943	80121