KissMeData/005880/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184700	8773866700	1958	1958	1958	1958	64353
3	20240923	184600	8773866700	1958	1958	1958	1958	0
4	20240923	184500	8773866700	1958	1958	1958	1958	0
5	20240923	184400	8773866700	1958	1958	1958	1958	0
6	20240923	184300	8773866700	1958	1958	1958	1958	0
7	20240923	184200	8773866700	1958	1958	1958	1958	0
8	20240923	184100	8773866700	1958	1958	1958	1958	0
9	20240923	184000	8773866700	1958	1958	1958	1958	0
10	20240923	183900	8773866700	1958	1958	1958	1958	0
11	20240923	183800	8773866700	1958	1958	1958	1958	0
12	20240923	183700	8773866700	1958	1958	1958	1958	0
13	20240923	183600	8773866700	1958	1958	1958	1958	0
14	20240923	183500	8773866700	1958	1958	1958	1958	0
15	20240923	183400	8773866700	1958	1958	1958	1958	0
16	20240923	183300	8773866700	1958	1958	1958	1958	0
17	20240923	183200	8773866700	1958	1958	1958	1958	0
18	20240923	183100	8773866700	1958	1958	1958	1958	0
19	20240923	183000	8773866700	1958	1958	1958	1958	0
20	20240923	182900	8773866700	1958	1958	1958	1958	0
21	20240923	182800	8773866700	1958	1958	1958	1958	0
22	20240923	182700	8773866700	1958	1958	1958	1958	0
23	20240923	182600	8773866700	1958	1958	1958	1958	0
24	20240923	182500	8773866700	1958	1958	1958	1958	0
25	20240923	182400	8773866700	1958	1958	1958	1958	0
26	20240923	182300	8773866700	1958	1958	1958	1958	0
27	20240923	182200	8773866700	1958	1958	1958	1958	0
28	20240923	182100	8773866700	1958	1958	1958	1958	0
29	20240923	182000	8773866700	1958	1958	1958	1958	0
30	20240923	181900	8773866700	1958	1958	1958	1958	0
31	20240923	181800	8773866700	1958	1958	1958	1958	0
32	20240923	181700	8773866700	1958	1958	1958	1958	64353
33	20240923	181600	8773866700	1958	1958	1958	1958	0
34	20240923	181500	8773866700	1958	1958	1958	1958	0
35	20240923	181400	8773866700	1958	1958	1958	1958	0
36	20240923	181300	8773866700	1958	1958	1958	1958	0
37	20240923	181200	8773866700	1958	1958	1958	1958	0
38	20240923	181100	8773866700	1958	1958	1958	1958	0
39	20240923	181000	8773866700	1958	1958	1958	1958	0
40	20240923	180900	8773866700	1958	1958	1958	1958	0
41	20240923	180800	8773866700	1958	1958	1958	1958	0
42	20240923	180700	8773866700	1958	1958	1958	1958	0
43	20240923	180600	8773866700	1958	1958	1958	1958	0
44	20240923	180500	8773866700	1958	1958	1958	1958	0
45	20240923	180400	8773866700	1958	1958	1958	1958	0
46	20240923	180300	8773866700	1958	1958	1958	1958	0
47	20240923	180200	8773866700	1958	1958	1958	1958	0
48	20240923	180100	8773866700	1958	1958	1958	1958	0
49	20240923	180000	8773866700	1958	1958	1958	1958	0
50	20240923	175900	8773866700	1958	1958	1958	1958	0
51	20240923	175800	8773866700	1958	1958	1958	1958	0
52	20240923	175700	8773866700	1958	1958	1958	1958	0
53	20240923	175600	8773866700	1958	1958	1958	1958	0
54	20240923	175500	8773866700	1958	1958	1958	1958	0
55	20240923	175400	8773866700	1958	1958	1958	1958	0
56	20240923	175300	8773866700	1958	1958	1958	1958	0
57	20240923	175200	8773866700	1958	1958	1958	1958	0
58	20240923	175100	8773866700	1958	1958	1958	1958	0
59	20240923	175000	8773866700	1958	1958	1958	1958	0
60	20240923	174900	8773866700	1958	1958	1958	1958	0
61	20240923	174800	8773866700	1958	1958	1958	1958	0
62	20240923	174700	8773866700	1958	1958	1958	1958	64353
63	20240923	174600	8773866700	1958	1958	1958	1958	0
64	20240923	174500	8773866700	1958	1958	1958	1958	0
65	20240923	174400	8773866700	1958	1958	1958	1958	0
66	20240923	174300	8773866700	1958	1958	1958	1958	0
67	20240923	174200	8773866700	1958	1958	1958	1958	0
68	20240923	174100	8773866700	1958	1958	1958	1958	0
69	20240923	174000	8773866700	1958	1958	1958	1958	0
70	20240923	173900	8773866700	1958	1958	1958	1958	0
71	20240923	173800	8773866700	1958	1958	1958	1958	0
72	20240923	173700	8773866700	1958	1958	1958	1958	0
73	20240923	173600	8773866700	1958	1958	1958	1958	0
74	20240923	173500	8773866700	1958	1958	1958	1958	0
75	20240923	173400	8773866700	1958	1958	1958	1958	0
76	20240923	173300	8773866700	1958	1958	1958	1958	0
77	20240923	173200	8773866700	1958	1958	1958	1958	0
78	20240923	173100	8773866700	1958	1958	1958	1958	0
79	20240923	173000	8773866700	1958	1958	1958	1958	0
80	20240923	172900	8773866700	1958	1958	1958	1958	0
81	20240923	172800	8773866700	1958	1958	1958	1958	0
82	20240923	172700	8773866700	1958	1958	1958	1958	0
83	20240923	172600	8773866700	1958	1958	1958	1958	0
84	20240923	172500	8773866700	1958	1958	1958	1958	0
85	20240923	172400	8773866700	1958	1958	1958	1958	0
86	20240923	172300	8773866700	1958	1958	1958	1958	0
87	20240923	172200	8773866700	1958	1958	1958	1958	0
88	20240923	172100	8773866700	1958	1958	1958	1958	0
89	20240923	172000	8773866700	1958	1958	1958	1958	0
90	20240923	171900	8773866700	1958	1958	1958	1958	0
91	20240923	171800	8773866700	1958	1958	1958	1958	0
92	20240923	171700	8773866700	1958	1958	1958	1958	64353
93	20240923	171600	8773866700	1958	1958	1958	1958	0
94	20240923	171500	8773866700	1958	1958	1958	1958	0
95	20240923	171400	8773866700	1958	1958	1958	1958	0
96	20240923	171300	8773866700	1958	1958	1958	1958	0
97	20240923	171200	8773866700	1958	1958	1958	1958	0
98	20240923	171100	8773866700	1958	1958	1958	1958	0
99	20240923	171000	8773866700	1958	1958	1958	1958	0
100	20240923	170900	8773866700	1958	1958	1958	1958	0
101	20240923	170800	8773866700	1958	1958	1958	1958	0
102	20240923	170700	8773866700	1958	1958	1958	1958	0
103	20240923	170600	8773866700	1958	1958	1958	1958	0
104	20240923	170500	8773866700	1958	1958	1958	1958	0
105	20240923	170400	8773866700	1958	1958	1958	1958	0
106	20240923	170300	8773866700	1958	1958	1958	1958	0
107	20240923	170200	8773866700	1958	1958	1958	1958	0
108	20240923	170100	8773866700	1958	1958	1958	1958	0
109	20240923	170000	8773866700	1958	1958	1958	1958	0
110	20240923	165900	8773866700	1958	1958	1958	1958	0
111	20240923	165800	8773866700	1958	1958	1958	1958	0
112	20240923	165700	8773866700	1958	1958	1958	1958	0
113	20240923	165600	8773866700	1958	1958	1958	1958	0
114	20240923	165500	8773866700	1958	1958	1958	1958	0
115	20240923	165400	8773866700	1958	1958	1958	1958	0
116	20240923	165300	8773866700	1958	1958	1958	1958	0
117	20240923	165200	8773866700	1958	1958	1958	1958	0
118	20240923	165100	8773866700	1958	1958	1958	1958	0
119	20240923	165000	8773866700	1958	1958	1958	1958	0
120	20240923	164900	8773866700	1958	1958	1958	1958	0
121	20240923	164800	8773866700	1958	1958	1958	1958	0
122	20240923	164700	8773866700	1958	1958	1958	1958	64353
123	20240923	164600	8773866700	1958	1958	1958	1958	0
124	20240923	164500	8773866700	1958	1958	1958	1958	0
125	20240923	164400	8773866700	1958	1958	1958	1958	0
126	20240923	164300	8773866700	1958	1958	1958	1958	0
127	20240923	164200	8773866700	1958	1958	1958	1958	0
128	20240923	164100	8773866700	1958	1958	1958	1958	0
129	20240923	164000	8773866700	1958	1958	1958	1958	0
130	20240923	163900	8773866700	1958	1958	1958	1958	0
131	20240923	163800	8773866700	1958	1958	1958	1958	0
132	20240923	163700	8773866700	1958	1958	1958	1958	0
133	20240923	163600	8773866700	1958	1958	1958	1958	0
134	20240923	163500	8773866700	1958	1958	1958	1958	0
135	20240923	163400	8773866700	1958	1958	1958	1958	0
136	20240923	163300	8773866700	1958	1958	1958	1958	0
137	20240923	163200	8773866700	1958	1958	1958	1958	0
138	20240923	163100	8773866700	1958	1958	1958	1958	0
139	20240923	163000	8773866700	1958	1958	1958	1958	0
140	20240923	162900	8773866700	1958	1958	1958	1958	0
141	20240923	162800	8773866700	1958	1958	1958	1958	0
142	20240923	162700	8773866700	1958	1958	1958	1958	0
143	20240923	162600	8773866700	1958	1958	1958	1958	0
144	20240923	162500	8773866700	1958	1958	1958	1958	0
145	20240923	162400	8773866700	1958	1958	1958	1958	0
146	20240923	162300	8773866700	1958	1958	1958	1958	0
147	20240923	162200	8773866700	1958	1958	1958	1958	0
148	20240923	162100	8773866700	1958	1958	1958	1958	0
149	20240923	162000	8773866700	1958	1958	1958	1958	0
150	20240923	161900	8773866700	1958	1958	1958	1958	0
151	20240923	161800	8773866700	1958	1958	1958	1958	0
152	20240923	161700	8773866700	1958	1958	1958	1958	64353
153	20240923	161600	8773866700	1958	1958	1958	1958	0
154	20240923	161500	8773866700	1958	1958	1958	1958	0
155	20240923	161400	8773866700	1958	1958	1958	1958	0
156	20240923	161300	8773866700	1958	1958	1958	1958	0
157	20240923	161200	8773866700	1958	1958	1958	1958	0
158	20240923	161100	8773866700	1958	1958	1958	1958	0
159	20240923	161000	8773866700	1958	1958	1958	1958	0
160	20240923	160900	8773866700	1958	1958	1958	1958	0
161	20240923	160800	8773866700	1958	1958	1958	1958	0
162	20240923	160700	8773866700	1958	1958	1958	1958	0
163	20240923	160600	8773866700	1958	1958	1958	1958	0
164	20240923	160500	8773866700	1958	1958	1958	1958	0
165	20240923	160400	8773866700	1958	1958	1958	1958	0
166	20240923	160300	8773866700	1958	1958	1958	1958	0
167	20240923	160200	8773866700	1958	1958	1958	1958	0
168	20240923	160100	8773866700	1958	1958	1958	1958	0
169	20240923	160000	8773866700	1958	1958	1958	1958	0
170	20240923	155900	8773866700	1958	1958	1958	1958	0
171	20240923	155800	8773866700	1958	1958	1958	1958	0
172	20240923	155700	8773866700	1958	1958	1958	1958	0
173	20240923	155600	8773866700	1958	1958	1958	1958	0
174	20240923	155500	8773866700	1958	1958	1958	1958	0
175	20240923	155400	8773866700	1958	1958	1958	1958	0
176	20240923	155300	8773866700	1958	1958	1958	1958	0
177	20240923	155200	8773866700	1958	1958	1958	1958	0
178	20240923	155100	8773866700	1958	1958	1958	1958	0
179	20240923	155000	8773866700	1958	1958	1958	1958	0
180	20240923	154900	8773866700	1958	1958	1958	1958	0
181	20240923	154800	8773866700	1958	1958	1958	1958	0
182	20240923	154700	8773866700	1958	1958	1958	1958	64353
183	20240923	154600	8773866700	1958	1958	1958	1958	0
184	20240923	154500	8773866700	1958	1958	1958	1958	0
185	20240923	154400	8773866700	1958	1958	1958	1958	0
186	20240923	154300	8773866700	1958	1958	1958	1958	0
187	20240923	154200	8773866700	1958	1958	1958	1958	0
188	20240923	154100	8773866700	1958	1958	1958	1958	0
189	20240923	154000	8773866700	1958	1958	1958	1958	0
190	20240923	153900	8773866700	1958	1958	1958	1958	0
191	20240923	153800	8773866700	1958	1958	1958	1958	0
192	20240923	153700	8773866700	1958	1958	1958	1958	0
193	20240923	153600	8773866700	1958	1958	1958	1958	0
194	20240923	153500	8773866700	1958	1958	1958	1958	0
195	20240923	153400	8773866700	1958	1958	1958	1958	0
196	20240923	153300	8773866700	1958	1958	1958	1958	0
197	20240923	153200	8773866700	1958	1958	1958	1958	0
198	20240923	153100	8773866700	1958	1958	1958	1958	0
199	20240923	153000	8773866700	1958	1958	1958	1958	64353
200	20240923	152900	8647863526	1951	1951	1951	1951	0
201	20240923	152800	8647863526	1951	1951	1951	1951	0
202	20240923	152700	8647863526	1951	1951	1951	1951	0
203	20240923	152600	8647863526	1951	1951	1951	1951	0
204	20240923	152500	8647863526	1951	1951	1951	1951	0
205	20240923	152400	8647863526	1951	1951	1951	1951	0
206	20240923	152300	8647863526	1951	1951	1951	1951	0
207	20240923	152200	8647863526	1951	1951	1951	1951	0
208	20240923	152100	8647863526	1951	1951	1951	1951	0
209	20240923	152000	8647863526	1951	1951	1951	1951	0
210	20240923	151900	8647863526	1951	1954	1954	1950	32608
211	20240923	151800	8584265207	1954	1953	1954	1951	8889
212	20240923	151700	8566907055	1954	1959	1961	1954	27666
213	20240923	151600	8512772097	1961	1959	1961	1957	25264
214	20240923	151500	8463294391	1958	1962	1963	1958	60143
215	20240923	151400	8345393984	1960	1958	1962	1957	30776
216	20240923	151300	8285073774	1958	1955	1959	1953	49018
217	20240923	151200	8189193033	1955	1957	1957	1954	16109
218	20240923	151100	8157687200	1957	1952	1957	1952	19718
219	20240923	151000	8119160637	1953	1952	1954	1951	13993
220	20240923	150900	8091848330	1953	1953	1954	1952	6362
221	20240923	150800	8079421514	1953	1956	1956	1952	9770
222	20240923	150700	8060323854	1956	1956	1957	1954	28406
223	20240923	150600	8004785423	1956	1950	1957	1949	43452
224	20240923	150500	7919887442	1949	1944	1949	1944	24863
225	20240923	150400	7871501156	1944	1945	1945	1942	5998
226	20240923	150300	7859840546	1945	1940	1945	1940	11643
227	20240923	150200	7837226484	1940	1941	1941	1940	6359
228	20240923	150100	7824885376	1941	1940	1941	1939	6796
229	20240923	150000	7811700099	1940	1941	1941	1938	23251
230	20240923	145900	7766620358	1941	1941	1941	1941	1005
231	20240923	145800	7764669653	1940	1942	1942	1940	9122
232	20240923	145700	7746969936	1944	1945	1945	1944	5243
233	20240923	145600	7736776894	1945	1945	1945	1945	1520
234	20240923	145500	7733820494	1945	1945	1945	1945	1077
235	20240923	145400	7731725729	1945	1945	1945	1944	4373
236	20240923	145300	7723220248	1945	1944	1945	1944	2547
237	20240923	145200	7718266842	1944	1944	1944	1942	10377
238	20240923	145100	7698104510	1944	1946	1946	1944	1476
239	20240923	145000	7695234447	1945	1943	1945	1942	5685
240	20240923	144900	7684182446	1942	1943	1943	1940	11567
241	20240923	144800	7661729012	1941	1944	1944	1941	11322
242	20240923	144700	7639734141	1945	1946	1946	1945	7057
243	20240923	144600	7626003841	1946	1946	1946	1946	1709
244	20240923	144500	7622678127	1947	1947	1949	1947	1157
245	20240923	144400	7620425050	1947	1947	1947	1946	9685
246	20240923	144300	7601577530	1947	1947	1948	1947	3642
247	20240923	144200	7594486201	1948	1950	1952	1947	25688
248	20240923	144100	7544406121	1950	1948	1950	1948	11763
249	20240923	144000	7521477616	1948	1946	1948	1946	7101
250	20240923	143900	7507652738	1948	1947	1948	1946	1758
251	20240923	143800	7504230219	1947	1947	1947	1945	4878
252	20240923	143700	7494735203	1947	1948	1948	1947	2364
253	20240923	143600	7490132475	1948	1948	1951	1947	19788
254	20240923	143500	7451580685	1947	1946	1948	1945	7914
255	20240923	143400	7436174921	1946	1943	1947	1942	21675
256	20240923	143300	7394054297	1943	1942	1943	1942	1170
257	20240923	143200	7391781118	1942	1942	1942	1940	10366
258	20240923	143100	7371663811	1941	1945	1945	1941	15033
259	20240923	143000	7342438806	1947	1945	1948	1945	2899
260	20240923	142900	7336796411	1945	1943	1946	1941	5649
261	20240923	142800	7325818109	1943	1944	1948	1943	8557
262	20240923	142700	7309179513	1942	1945	1950	1942	13317
263	20240923	142600	7283252117	1945	1945	1945	1944	566
264	20240923	142500	7282151712	1946	1947	1947	1943	17228
265	20240923	142400	7248649364	1946	1951	1954	1942	42590
266	20240923	142300	7165536929	1952	1958	1958	1950	42487
267	20240923	142200	7082499019	1958	1957	1963	1955	95581
268	20240923	142100	6895214973	1957	1945	1957	1943	41104
269	20240923	142000	6815052263	1947	1951	1951	1945	9103
270	20240923	141900	6797331939	1951	1952	1952	1949	15761
271	20240923	141800	6766573926	1952	1951	1952	1948	82276
272	20240923	141700	6606003004	1950	1950	1952	1950	82346
273	20240923	141600	6445290305	1950	1948	1952	1948	66694
274	20240923	141500	6315196005	1950	1941	1950	1941	82863
275	20240923	141400	6153893675	1940	1937	1941	1937	15166
276	20240923	141300	6124482106	1938	1938	1938	1938	0
277	20240923	141200	6124482106	1938	1938	1938	1937	12
278	20240923	141100	6124458852	1937	1937	1937	1937	900
279	20240923	141000	6122715552	1937	1937	1937	1937	4260
280	20240923	140900	6114463932	1937	1937	1937	1937	498
281	20240923	140800	6113499306	1937	1936	1937	1936	3682
282	20240923	140700	6106367858	1936	1936	1937	1936	1640
283	20240923	140600	6103192767	1936	1936	1937	1936	715
284	20240923	140500	6101808525	1936	1936	1936	1936	970
285	20240923	140400	6099930605	1937	1936	1937	1936	410
286	20240923	140300	6099136685	1936	1939	1939	1936	2215
287	20240923	140200	6094842406	1939	1939	1939	1939	11818
288	20240923	140100	6071927304	1940	1940	1940	1939	3008
289	20240923	140000	6066093784	1940	1940	1940	1940	0
290	20240923	135900	6066093784	1940	1937	1940	1937	3445
291	20240923	135800	6059414892	1937	1938	1938	1936	2657
292	20240923	135700	6054266151	1938	1938	1938	1938	267
293	20240923	135600	6053748705	1938	1939	1939	1938	1803
294	20240923	135500	6050254288	1939	1939	1940	1939	263
295	20240923	135400	6049744295	1939	1939	1939	1938	162
296	20240923	135300	6049430247	1940	1940	1940	1939	1953
297	20240923	135200	6045642229	1940	1939	1940	1939	4308
298	20240923	135100	6037285154	1939	1937	1941	1936	14058
299	20240923	135000	6010021212	1937	1938	1938	1937	613
300	20240923	134900	6008833809	1938	1937	1938	1937	813
301	20240923	134800	6007258224	1935	1935	1935	1935	3669
302	20240923	134700	6000158709	1936	1938	1938	1936	4737
303	20240923	134600	5990987321	1939	1938	1939	1938	6089
304	20240923	134500	5979180762	1938	1935	1938	1935	12243
305	20240923	134400	5955473063	1933	1936	1936	1933	863
306	20240923	134300	5953803657	1936	1932	1938	1932	5865
307	20240923	134200	5942453006	1933	1930	1933	1929	8081
308	20240923	134100	5926845917	1930	1929	1930	1929	560
309	20240923	134000	5925765675	1929	1929	1929	1929	1000
310	20240923	133900	5923836675	1929	1930	1930	1929	630
311	20240923	133800	5922620787	1930	1929	1930	1929	5057
312	20240923	133700	5912864704	1929	1928	1929	1928	4009
313	20240923	133600	5905132755	1927	1928	1928	1927	1328
314	20240923	133500	5902573696	1927	1928	1929	1927	30004
315	20240923	133400	5844696086	1926	1927	1927	1926	2000
316	20240923	133300	5840842894	1926	1926	1926	1926	80
317	20240923	133200	5840688814	1927	1929	1929	1927	12687
318	20240923	133100	5816228329	1930	1929	1930	1929	1252
319	20240923	133000	5813813220	1929	1929	1929	1929	771
320	20240923	132900	5812325961	1929	1930	1930	1929	520
321	20240923	132800	5811322581	1930	1929	1930	1929	1809
322	20240923	132700	5807832520	1929	1928	1929	1928	2480
323	20240923	132600	5803048750	1928	1929	1929	1928	60
324	20240923	132500	5802933060	1928	1929	1929	1928	1080
325	20240923	132400	5800849900	1929	1932	1932	1929	3535
326	20240923	132300	5794028845	1932	1933	1933	1931	12579
327	20240923	132200	5769731063	1932	1934	1934	1932	2175
328	20240923	132100	5765527474	1934	1933	1934	1933	1689
329	20240923	132000	5762261086	1933	1933	1933	1933	912
330	20240923	131900	5760498190	1933	1933	1933	1932	4174
331	20240923	131800	5752429856	1934	1934	1934	1934	1752
332	20240923	131700	5749041488	1934	1933	1934	1933	1001
333	20240923	131600	5747105555	1934	1934	1935	1934	2001
334	20240923	131500	5743234184	1934	1934	1934	1934	1000
335	20240923	131400	5741300184	1933	1932	1933	1932	1160
336	20240923	131300	5739058528	1932	1934	1934	1932	12433
337	20240923	131200	5715021542	1936	1935	1936	1935	2019
338	20240923	131100	5711114771	1935	1935	1935	1934	3032
339	20240923	131000	5705249230	1935	1935	1935	1935	868
340	20240923	130900	5703569650	1935	1934	1935	1934	3323
341	20240923	130800	5697139665	1935	1936	1937	1934	5502
342	20240923	130700	5686491867	1935	1938	1939	1935	186
343	20240923	130600	5686131577	1937	1940	1940	1937	6775
344	20240923	130500	5673004298	1940	1941	1942	1939	16527
345	20240923	130400	5640937997	1942	1941	1942	1941	4289
346	20240923	130300	5632609019	1942	1941	1942	1941	264
347	20240923	130200	5632096594	1941	1942	1942	1941	996
348	20240923	130100	5630162645	1942	1942	1942	1942	636
349	20240923	130000	5628927533	1942	1942	1942	1941	5324
350	20240923	125900	5618591296	1941	1941	1941	1940	6558
351	20240923	125800	5605864259	1940	1940	1941	1940	2267
352	20240923	125700	5601466229	1940	1940	1940	1940	2076
353	20240923	125600	5597438789	1939	1940	1940	1939	6792
354	20240923	125500	5584264509	1940	1940	1940	1940	1766
355	20240923	125400	5580838469	1940	1940	1941	1940	6266
356	20240923	125300	5568680573	1940	1940	1941	1940	1768
357	20240923	125200	5565249018	1941	1938	1941	1938	7624
358	20240923	125100	5550463099	1938	1938	1939	1938	3370
359	20240923	125000	5543930030	1938	1938	1938	1937	1379
360	20240923	124900	5541257529	1938	1938	1939	1937	4482
361	20240923	124800	5532570629	1937	1937	1938	1937	2107
362	20240923	124700	5528488499	1937	1938	1938	1937	8287
363	20240923	124600	5512430836	1938	1938	1938	1937	2133
364	20240923	124500	5508298123	1938	1937	1938	1937	2077
365	20240923	124400	5504273381	1937	1937	1938	1936	2506
366	20240923	124300	5499419466	1935	1935	1936	1934	3046
367	20240923	124200	5493524344	1935	1936	1937	1935	2604
368	20240923	124100	5488484003	1935	1937	1937	1935	3632
369	20240923	124000	5481453895	1938	1938	1939	1937	5295
370	20240923	123900	5471194158	1938	1937	1938	1936	20280
371	20240923	123800	5431909322	1937	1938	1938	1937	7176
372	20240923	123700	5418008964	1937	1937	1937	1936	1382
373	20240923	123600	5415332183	1937	1936	1937	1936	1801
374	20240923	123500	5411843940	1937	1937	1937	1935	2273
375	20240923	123400	5407442843	1937	1936	1937	1935	9311
376	20240923	123300	5389418182	1936	1937	1937	1935	16769
377	20240923	123200	5356959464	1937	1938	1938	1937	1136
378	20240923	123100	5354758083	1938	1936	1938	1936	1474
379	20240923	123000	5351902011	1937	1936	1938	1936	4945
380	20240923	122900	5342326514	1936	1937	1937	1936	1667
381	20240923	122800	5339097661	1936	1937	1937	1936	3578
382	20240923	122700	5332167126	1937	1935	1937	1935	4144
383	20240923	122600	5324145252	1935	1936	1936	1934	10688
384	20240923	122500	5303463485	1936	1937	1940	1936	13124
385	20240923	122400	5278022085	1937	1936	1939	1935	14412
386	20240923	122300	5250107864	1935	1935	1936	1935	3348
387	20240923	122200	5243627868	1935	1934	1935	1934	8020
388	20240923	122100	5228109191	1935	1932	1935	1932	8596
389	20240923	122000	5211489535	1932	1931	1933	1931	5895
390	20240923	121900	5200099148	1932	1931	1932	1931	1270
391	20240923	121800	5197646130	1931	1930	1932	1930	11610
392	20240923	121700	5175224530	1930	1930	1931	1929	4687
393	20240923	121600	5166178821	1929	1929	1930	1928	1762
394	20240923	121500	5162779684	1929	1928	1930	1928	11873
395	20240923	121400	5139875700	1927	1928	1928	1927	3646
396	20240923	121300	5132848605	1928	1928	1929	1928	4348
397	20240923	121200	5124464769	1928	1928	1928	1928	1842
398	20240923	121100	5120913393	1929	1927	1929	1927	7317
399	20240923	121000	5106807520	1927	1925	1927	1925	3350
400	20240923	120900	5100354895	1925	1926	1928	1925	2082
401	20240923	120800	5096344387	1926	1928	1928	1926	2011
402	20240923	120700	5092467831	1928	1928	1928	1925	2748
403	20240923	120600	5087170440	1928	1930	1930	1928	1906
404	20240923	120500	5083493530	1929	1930	1930	1929	3007
405	20240923	120400	5077691113	1930	1930	1931	1930	1746
406	20240923	120300	5074320366	1930	1931	1931	1929	3415
407	20240923	120200	5067730431	1931	1932	1932	1931	5546
408	20240923	120100	5057019906	1932	1932	1932	1932	1806
409	20240923	120000	5053530714	1932	1932	1932	1931	2710
410	20240923	115900	5048295244	1932	1931	1932	1931	1613
411	20240923	115800	5045179428	1931	1930	1931	1930	1047
412	20240923	115700	5043157711	1931	1932	1932	1931	3099
413	20240923	115600	5037171920	1931	1932	1932	1931	2135
414	20240923	115500	5033047799	1932	1931	1932	1931	4363
415	20240923	115400	5024621474	1931	1931	1931	1931	1864
416	20240923	115300	5021022090	1931	1928	1931	1928	16387
417	20240923	115200	4989404853	1928	1925	1928	1925	6506
418	20240923	115100	4976863491	1926	1925	1926	1925	2303
419	20240923	115000	4972429528	1925	1927	1927	1925	1233
420	20240923	114900	4970053790	1927	1926	1927	1926	1858
421	20240923	114800	4966473544	1927	1927	1927	1927	1649
422	20240923	114700	4963295921	1927	1927	1927	1927	1164
423	20240923	114600	4961052893	1927	1927	1927	1926	1518
424	20240923	114500	4958127765	1927	1927	1927	1926	2491
425	20240923	114400	4953328140	1927	1927	1927	1927	1458
426	20240923	114300	4950518574	1927	1927	1927	1926	1344
427	20240923	114200	4947928694	1927	1926	1927	1926	1129
428	20240923	114100	4945753605	1926	1928	1928	1926	1984
429	20240923	114000	4941930441	1928	1927	1928	1927	4862
430	20240923	113900	4932560006	1928	1926	1928	1926	13512
431	20240923	113800	4906514941	1926	1925	1926	1925	2693
432	20240923	113700	4901329149	1925	1924	1925	1923	2210
433	20240923	113600	4897077212	1924	1923	1924	1923	456
434	20240923	113500	4896200034	1924	1923	1924	1923	1962
435	20240923	113400	4892425446	1923	1923	1924	1923	916
436	20240923	113300	4890663065	1923	1922	1924	1921	3842
437	20240923	113200	4883276873	1921	1920	1922	1920	1033
438	20240923	113100	4881292471	1920	1920	1920	1919	2172
439	20240923	113000	4877122233	1920	1918	1920	1918	2726
440	20240923	112900	4871890769	1918	1925	1925	1918	16660
441	20240923	112800	4839909785	1925	1925	1925	1925	2559
442	20240923	112700	4834983710	1926	1928	1928	1926	1825
443	20240923	112600	4831466167	1928	1927	1928	1927	1746
444	20240923	112500	4828100989	1927	1927	1927	1927	1413
445	20240923	112400	4825378138	1927	1927	1927	1926	2057
446	20240923	112300	4821415766	1927	1925	1927	1925	262
447	20240923	112200	4820910926	1925	1928	1928	1925	2806
448	20240923	112100	4815504472	1927	1927	1928	1927	2389
449	20240923	112000	4810899089	1928	1928	1928	1927	2174
450	20240923	111900	4806708072	1928	1926	1928	1926	2214
451	20240923	111800	4802442370	1926	1926	1926	1926	1583
452	20240923	111700	4799393512	1926	1924	1926	1924	3152
453	20240923	111600	4793325621	1924	1924	1924	1923	2027
454	20240923	111500	4789426505	1923	1924	1924	1923	1612
455	20240923	111400	4786325019	1924	1923	1924	1923	1972
456	20240923	111300	4782532460	1922	1922	1923	1922	6232
457	20240923	111200	4770549264	1923	1922	1923	1921	4100
458	20240923	111100	4762668418	1922	1925	1925	1922	4118
459	20240923	111000	4754750456	1926	1927	1927	1926	1672
460	20240923	110900	4751528678	1926	1927	1927	1926	2092
461	20240923	110800	4747497601	1927	1927	1928	1927	1686
462	20240923	110700	4744248630	1926	1927	1927	1926	1069
463	20240923	110600	4742188717	1927	1928	1928	1925	3500
464	20240923	110500	4735448199	1928	1927	1928	1927	1580
465	20240923	110400	4732402669	1927	1923	1928	1923	1520
466	20240923	110300	4729473971	1923	1924	1924	1921	9965
467	20240923	110200	4710317452	1924	1927	1927	1924	45092
468	20240923	110100	4623533532	1926	1926	1927	1926	5874
469	20240923	110000	4612216367	1926	1926	1926	1926	700
470	20240923	105900	4610868167	1926	1926	1926	1924	6643
471	20240923	105800	4598083105	1926	1926	1927	1925	2258
472	20240923	105700	4593734694	1926	1927	1927	1926	1936
473	20240923	105600	4590004240	1927	1927	1927	1925	1215
474	20240923	105500	4587664287	1927	1924	1927	1924	8766
475	20240923	105400	4570782759	1924	1924	1924	1923	1683
476	20240923	105300	4567544770	1923	1925	1925	1923	1949
477	20240923	105200	4563794207	1924	1925	1925	1924	1586
478	20240923	105100	4560741672	1925	1926	1926	1924	2245
479	20240923	105000	4556420261	1926	1926	1926	1925	1878
480	20240923	104900	4552803391	1926	1927	1927	1926	2246
481	20240923	104800	4548476675	1927	1927	1927	1926	5632
482	20240923	104700	4537625159	1927	1927	1927	1926	3065
483	20240923	104600	4531719772	1927	1928	1928	1927	2684
484	20240923	104500	4526546065	1928	1928	1928	1927	1957
485	20240923	104400	4522773299	1928	1928	1929	1928	3053
486	20240923	104300	4516886245	1928	1928	1929	1927	2216
487	20240923	104200	4512613865	1928	1926	1928	1926	3275
488	20240923	104100	4506304193	1926	1926	1926	1925	1703
489	20240923	104000	4503024248	1926	1926	1926	1925	1028
490	20240923	103900	4501044322	1924	1927	1927	1922	3290
491	20240923	103800	4494709169	1927	1927	1928	1927	1803
492	20240923	103700	4491233083	1927	1927	1927	1926	4709
493	20240923	103600	4482162040	1927	1926	1928	1926	1517
494	20240923	103500	4479239378	1926	1928	1928	1924	6103
495	20240923	103400	4467487425	1928	1929	1929	1928	2265
496	20240923	103300	4463118917	1929	1931	1931	1928	1632
497	20240923	103200	4459970456	1931	1929	1933	1929	6534
498	20240923	103100	4447348719	1933	1927	1933	1926	5076
499	20240923	103000	4437555874	1928	1927	1929	1926	11366
500	20240923	102900	4415657920	1926	1929	1929	1926	7672
501	20240923	102800	4400869060	1929	1928	1933	1928	2778
502	20240923	102700	4395509115	1932	1931	1933	1924	26801
503	20240923	102600	4343848777	1930	1933	1933	1930	13221
504	20240923	102500	4318313453	1933	1932	1933	1931	5303
505	20240923	102400	4308070565	1933	1932	1937	1932	11734
506	20240923	102300	4285376324	1931	1931	1933	1931	3322
507	20240923	102200	4278958162	1931	1937	1937	1931	5716
508	20240923	102100	4267904278	1938	1933	1939	1933	37774
509	20240923	102000	4194769017	1934	1930	1934	1930	8759
510	20240923	101900	4177841058	1932	1934	1934	1931	15842
511	20240923	101800	4147225517	1935	1929	1935	1929	22758
512	20240923	101700	4103279916	1929	1926	1930	1925	38035
513	20240923	101600	4029961512	1926	1923	1927	1923	23350
514	20240923	101500	3985009917	1922	1918	1923	1918	28370
515	20240923	101400	3930528329	1918	1917	1918	1916	9800
516	20240923	101300	3911740988	1917	1914	1917	1914	9716
517	20240923	101200	3893127383	1914	1913	1915	1912	4876
518	20240923	101100	3883796809	1912	1913	1913	1912	2317
519	20240923	101000	3879364737	1913	1915	1915	1913	5529
520	20240923	100900	3868782311	1915	1916	1916	1915	2865
521	20240923	100800	3863293944	1916	1913	1916	1913	4533
522	20240923	100700	3854612935	1913	1911	1914	1911	14445
523	20240923	100600	3826989800	1911	1909	1912	1909	3823
524	20240923	100500	3819686560	1909	1910	1910	1908	4672
525	20240923	100400	3810768051	1909	1908	1910	1907	2917
526	20240923	100300	3805199788	1908	1907	1908	1905	8106
527	20240923	100200	3789741845	1907	1907	1908	1906	8400
528	20240923	100100	3773726603	1907	1907	1907	1906	2134
529	20240923	100000	3769658162	1907	1908	1908	1906	8173
530	20240923	095900	3754077250	1908	1907	1908	1907	1091
531	20240923	095800	3751996652	1907	1906	1907	1905	3488
532	20240923	095700	3745348546	1906	1905	1906	1903	13085
533	20240923	095600	3720428645	1905	1905	1905	1903	10481
534	20240923	095500	3700472974	1902	1909	1909	1902	16949
535	20240923	095400	3668173025	1909	1910	1910	1908	29004
536	20240923	095300	3612822308	1910	1912	1912	1909	19445
537	20240923	095200	3575683114	1912	1913	1913	1911	8265
538	20240923	095100	3559887249	1913	1912	1913	1912	8912
539	20240923	095000	3542843820	1912	1913	1913	1912	13163
540	20240923	094900	3517669025	1914	1913	1914	1913	7054
541	20240923	094800	3504174378	1913	1914	1915	1913	30372
542	20240923	094700	3446066396	1914	1916	1916	1914	3361
543	20240923	094600	3439632132	1915	1915	1916	1914	6387
544	20240923	094500	3427405971	1915	1918	1918	1914	40118
545	20240923	094400	3350555364	1917	1919	1919	1917	11557
546	20240923	094300	3328385408	1919	1919	1920	1919	2138
547	20240923	094200	3324281814	1919	1920	1920	1919	3055
548	20240923	094100	3318418238	1920	1920	1920	1919	6923
549	20240923	094000	3305126578	1921	1921	1922	1921	4682
550	20240923	093900	3296132397	1921	1922	1922	1921	4442
551	20240923	093800	3287598920	1922	1923	1923	1922	2857
552	20240923	093700	3282107673	1922	1924	1924	1921	6319
553	20240923	093600	3269960949	1924	1924	1925	1924	25225
554	20240923	093500	3221427897	1923	1923	1924	1923	826
555	20240923	093400	3219839425	1923	1921	1923	1919	5464
556	20240923	093300	3209342399	1921	1923	1923	1919	13178
557	20240923	093200	3184028922	1923	1925	1925	1921	15880
558	20240923	093100	3153476621	1926	1924	1929	1924	11195
559	20240923	093000	3131923576	1924	1923	1925	1923	9513
560	20240923	092900	3113620392	1923	1922	1923	1922	9090
561	20240923	092800	3096145261	1921	1917	1921	1916	40473
562	20240923	092700	3018504792	1918	1917	1918	1916	5597
563	20240923	092600	3007773857	1918	1917	1918	1916	21428
564	20240923	092500	2966707610	1917	1918	1920	1916	24795
565	20240923	092400	2919152930	1917	1922	1922	1916	44006
566	20240923	092300	2834680723	1922	1923	1923	1921	3253
567	20240923	092200	2828428197	1923	1923	1923	1921	3863
568	20240923	092100	2821002631	1923	1923	1924	1922	6127
569	20240923	092000	2809222547	1922	1925	1927	1920	47939
570	20240923	091900	2717070839	1927	1926	1928	1925	9918
571	20240923	091800	2697966131	1927	1928	1929	1926	9209
572	20240923	091700	2680225752	1929	1931	1931	1928	3749
573	20240923	091600	2672992899	1930	1923	1931	1923	22741
574	20240923	091500	2629192513	1923	1931	1931	1923	58218
575	20240923	091400	2516975482	1931	1934	1935	1930	43243
576	20240923	091300	2433451218	1935	1935	1936	1934	11019
577	20240923	091200	2412130610	1935	1935	1936	1934	16964
578	20240923	091100	2379315319	1934	1941	1941	1933	55859
579	20240923	091000	2271136509	1940	1941	1943	1938	31415
580	20240923	090900	2210190613	1941	1941	1942	1940	36660
581	20240923	090800	2139050925	1941	1943	1944	1941	34325
582	20240923	090700	2072412989	1943	1942	1943	1941	43201
583	20240923	090600	1988540442	1942	1950	1950	1942	84030
584	20240923	090500	1825166930	1947	1957	1958	1940	178874
585	20240923	090400	1476228711	1959	1953	1964	1952	95272
586	20240923	090300	1289803988	1954	1953	1957	1952	46265
587	20240923	090200	1199425224	1954	1966	1966	1952	96083
588	20240923	090100	1011440782	1968	1986	1993	1964	169107
589	20240923	090000	676791090	1987	1985	1998	1984	340201