KissMeData/003280/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183900	2458218041	1891	1891	1891	1891	21322
3	20241106	183800	2458218041	1891	1891	1891	1891	0
4	20241106	183700	2458218041	1891	1891	1891	1891	0
5	20241106	183600	2458218041	1891	1891	1891	1891	0
6	20241106	183500	2458218041	1891	1891	1891	1891	0
7	20241106	183400	2458218041	1891	1891	1891	1891	0
8	20241106	183300	2458218041	1891	1891	1891	1891	0
9	20241106	183200	2458218041	1891	1891	1891	1891	0
10	20241106	183100	2458218041	1891	1891	1891	1891	0
11	20241106	183000	2458218041	1891	1891	1891	1891	0
12	20241106	182900	2458218041	1891	1891	1891	1891	0
13	20241106	182800	2458218041	1891	1891	1891	1891	0
14	20241106	182700	2458218041	1891	1891	1891	1891	0
15	20241106	182600	2458218041	1891	1891	1891	1891	0
16	20241106	182500	2458218041	1891	1891	1891	1891	0
17	20241106	182400	2458218041	1891	1891	1891	1891	0
18	20241106	182300	2458218041	1891	1891	1891	1891	0
19	20241106	182200	2458218041	1891	1891	1891	1891	0
20	20241106	182100	2458218041	1891	1891	1891	1891	0
21	20241106	182000	2458218041	1891	1891	1891	1891	0
22	20241106	181900	2458218041	1891	1891	1891	1891	0
23	20241106	181800	2458218041	1891	1891	1891	1891	0
24	20241106	181700	2458218041	1891	1891	1891	1891	0
25	20241106	181600	2458218041	1891	1891	1891	1891	0
26	20241106	181500	2458218041	1891	1891	1891	1891	0
27	20241106	181400	2458218041	1891	1891	1891	1891	0
28	20241106	181300	2458218041	1891	1891	1891	1891	0
29	20241106	181200	2458218041	1891	1891	1891	1891	0
30	20241106	181100	2458218041	1891	1891	1891	1891	0
31	20241106	181000	2458218041	1891	1891	1891	1891	0
32	20241106	180900	2458218041	1891	1891	1891	1891	21322
33	20241106	180800	2458218041	1891	1891	1891	1891	0
34	20241106	180700	2458218041	1891	1891	1891	1891	0
35	20241106	180600	2458218041	1891	1891	1891	1891	0
36	20241106	180500	2458218041	1891	1891	1891	1891	0
37	20241106	180400	2458218041	1891	1891	1891	1891	0
38	20241106	180300	2458218041	1891	1891	1891	1891	0
39	20241106	180200	2458218041	1891	1891	1891	1891	0
40	20241106	180100	2458218041	1891	1891	1891	1891	0
41	20241106	180000	2458218041	1891	1891	1891	1891	0
42	20241106	175900	2458218041	1891	1891	1891	1891	0
43	20241106	175800	2458218041	1891	1891	1891	1891	0
44	20241106	175700	2458218041	1891	1891	1891	1891	0
45	20241106	175600	2458218041	1891	1891	1891	1891	0
46	20241106	175500	2458218041	1891	1891	1891	1891	0
47	20241106	175400	2458218041	1891	1891	1891	1891	0
48	20241106	175300	2458218041	1891	1891	1891	1891	0
49	20241106	175200	2458218041	1891	1891	1891	1891	0
50	20241106	175100	2458218041	1891	1891	1891	1891	0
51	20241106	175000	2458218041	1891	1891	1891	1891	0
52	20241106	174900	2458218041	1891	1891	1891	1891	0
53	20241106	174800	2458218041	1891	1891	1891	1891	0
54	20241106	174700	2458218041	1891	1891	1891	1891	0
55	20241106	174600	2458218041	1891	1891	1891	1891	0
56	20241106	174500	2458218041	1891	1891	1891	1891	0
57	20241106	174400	2458218041	1891	1891	1891	1891	0
58	20241106	174300	2458218041	1891	1891	1891	1891	0
59	20241106	174200	2458218041	1891	1891	1891	1891	0
60	20241106	174100	2458218041	1891	1891	1891	1891	0
61	20241106	174000	2458218041	1891	1891	1891	1891	0
62	20241106	173900	2458218041	1891	1891	1891	1891	21322
63	20241106	173800	2458218041	1891	1891	1891	1891	0
64	20241106	173700	2458218041	1891	1891	1891	1891	0
65	20241106	173600	2458218041	1891	1891	1891	1891	0
66	20241106	173500	2458218041	1891	1891	1891	1891	0
67	20241106	173400	2458218041	1891	1891	1891	1891	0
68	20241106	173300	2458218041	1891	1891	1891	1891	0
69	20241106	173200	2458218041	1891	1891	1891	1891	0
70	20241106	173100	2458218041	1891	1891	1891	1891	0
71	20241106	173000	2458218041	1891	1891	1891	1891	0
72	20241106	172900	2458218041	1891	1891	1891	1891	0
73	20241106	172800	2458218041	1891	1891	1891	1891	0
74	20241106	172700	2458218041	1891	1891	1891	1891	0
75	20241106	172600	2458218041	1891	1891	1891	1891	0
76	20241106	172500	2458218041	1891	1891	1891	1891	0
77	20241106	172400	2458218041	1891	1891	1891	1891	0
78	20241106	172300	2458218041	1891	1891	1891	1891	0
79	20241106	172200	2458218041	1891	1891	1891	1891	0
80	20241106	172100	2458218041	1891	1891	1891	1891	0
81	20241106	172000	2458218041	1891	1891	1891	1891	0
82	20241106	171900	2458218041	1891	1891	1891	1891	0
83	20241106	171800	2458218041	1891	1891	1891	1891	0
84	20241106	171700	2458218041	1891	1891	1891	1891	0
85	20241106	171600	2458218041	1891	1891	1891	1891	0
86	20241106	171500	2458218041	1891	1891	1891	1891	0
87	20241106	171400	2458218041	1891	1891	1891	1891	0
88	20241106	171300	2458218041	1891	1891	1891	1891	0
89	20241106	171200	2458218041	1891	1891	1891	1891	0
90	20241106	171100	2458218041	1891	1891	1891	1891	0
91	20241106	171000	2458218041	1891	1891	1891	1891	0
92	20241106	170900	2458218041	1891	1891	1891	1891	21322
93	20241106	170800	2458218041	1891	1891	1891	1891	0
94	20241106	170700	2458218041	1891	1891	1891	1891	0
95	20241106	170600	2458218041	1891	1891	1891	1891	0
96	20241106	170500	2458218041	1891	1891	1891	1891	0
97	20241106	170400	2458218041	1891	1891	1891	1891	0
98	20241106	170300	2458218041	1891	1891	1891	1891	0
99	20241106	170200	2458218041	1891	1891	1891	1891	0
100	20241106	170100	2458218041	1891	1891	1891	1891	0
101	20241106	170000	2458218041	1891	1891	1891	1891	0
102	20241106	165900	2458218041	1891	1891	1891	1891	0
103	20241106	165800	2458218041	1891	1891	1891	1891	0
104	20241106	165700	2458218041	1891	1891	1891	1891	0
105	20241106	165600	2458218041	1891	1891	1891	1891	0
106	20241106	165500	2458218041	1891	1891	1891	1891	0
107	20241106	165400	2458218041	1891	1891	1891	1891	0
108	20241106	165300	2458218041	1891	1891	1891	1891	0
109	20241106	165200	2458218041	1891	1891	1891	1891	0
110	20241106	165100	2458218041	1891	1891	1891	1891	0
111	20241106	165000	2458218041	1891	1891	1891	1891	0
112	20241106	164900	2458218041	1891	1891	1891	1891	0
113	20241106	164800	2458218041	1891	1891	1891	1891	0
114	20241106	164700	2458218041	1891	1891	1891	1891	0
115	20241106	164600	2458218041	1891	1891	1891	1891	0
116	20241106	164500	2458218041	1891	1891	1891	1891	0
117	20241106	164400	2458218041	1891	1891	1891	1891	0
118	20241106	164300	2458218041	1891	1891	1891	1891	0
119	20241106	164200	2458218041	1891	1891	1891	1891	0
120	20241106	164100	2458218041	1891	1891	1891	1891	0
121	20241106	164000	2458218041	1891	1891	1891	1891	0
122	20241106	163900	2458218041	1891	1891	1891	1891	21322
123	20241106	163800	2458218041	1891	1891	1891	1891	0
124	20241106	163700	2458218041	1891	1891	1891	1891	0
125	20241106	163600	2458218041	1891	1891	1891	1891	0
126	20241106	163500	2458218041	1891	1891	1891	1891	0
127	20241106	163400	2458218041	1891	1891	1891	1891	0
128	20241106	163300	2458218041	1891	1891	1891	1891	0
129	20241106	163200	2458218041	1891	1891	1891	1891	0
130	20241106	163100	2458218041	1891	1891	1891	1891	0
131	20241106	163000	2458218041	1891	1891	1891	1891	0
132	20241106	162900	2458218041	1891	1891	1891	1891	0
133	20241106	162800	2458218041	1891	1891	1891	1891	0
134	20241106	162700	2458218041	1891	1891	1891	1891	0
135	20241106	162600	2458218041	1891	1891	1891	1891	0
136	20241106	162500	2458218041	1891	1891	1891	1891	0
137	20241106	162400	2458218041	1891	1891	1891	1891	0
138	20241106	162300	2458218041	1891	1891	1891	1891	0
139	20241106	162200	2458218041	1891	1891	1891	1891	0
140	20241106	162100	2458218041	1891	1891	1891	1891	0
141	20241106	162000	2458218041	1891	1891	1891	1891	0
142	20241106	161900	2458218041	1891	1891	1891	1891	0
143	20241106	161800	2458218041	1891	1891	1891	1891	0
144	20241106	161700	2458218041	1891	1891	1891	1891	0
145	20241106	161600	2458218041	1891	1891	1891	1891	0
146	20241106	161500	2458218041	1891	1891	1891	1891	0
147	20241106	161400	2458218041	1891	1891	1891	1891	0
148	20241106	161300	2458218041	1891	1891	1891	1891	0
149	20241106	161200	2458218041	1891	1891	1891	1891	0
150	20241106	161100	2458218041	1891	1891	1891	1891	0
151	20241106	161000	2458218041	1891	1891	1891	1891	0
152	20241106	160900	2458218041	1891	1891	1891	1891	21322
153	20241106	160800	2458218041	1891	1891	1891	1891	0
154	20241106	160700	2458218041	1891	1891	1891	1891	0
155	20241106	160600	2458218041	1891	1891	1891	1891	0
156	20241106	160500	2458218041	1891	1891	1891	1891	0
157	20241106	160400	2458218041	1891	1891	1891	1891	0
158	20241106	160300	2458218041	1891	1891	1891	1891	0
159	20241106	160200	2458218041	1891	1891	1891	1891	0
160	20241106	160100	2458218041	1891	1891	1891	1891	0
161	20241106	160000	2458218041	1891	1891	1891	1891	0
162	20241106	155900	2458218041	1891	1891	1891	1891	0
163	20241106	155800	2458218041	1891	1891	1891	1891	0
164	20241106	155700	2458218041	1891	1891	1891	1891	0
165	20241106	155600	2458218041	1891	1891	1891	1891	0
166	20241106	155500	2458218041	1891	1891	1891	1891	0
167	20241106	155400	2458218041	1891	1891	1891	1891	0
168	20241106	155300	2458218041	1891	1891	1891	1891	0
169	20241106	155200	2458218041	1891	1891	1891	1891	0
170	20241106	155100	2458218041	1891	1891	1891	1891	0
171	20241106	155000	2458218041	1891	1891	1891	1891	0
172	20241106	154900	2458218041	1891	1891	1891	1891	0
173	20241106	154800	2458218041	1891	1891	1891	1891	0
174	20241106	154700	2458218041	1891	1891	1891	1891	0
175	20241106	154600	2458218041	1891	1891	1891	1891	0
176	20241106	154500	2458218041	1891	1891	1891	1891	0
177	20241106	154400	2458218041	1891	1891	1891	1891	0
178	20241106	154300	2458218041	1891	1891	1891	1891	0
179	20241106	154200	2458218041	1891	1891	1891	1891	0
180	20241106	154100	2458218041	1891	1891	1891	1891	0
181	20241106	154000	2458218041	1891	1891	1891	1891	0
182	20241106	153900	2458218041	1891	1891	1891	1891	21322
183	20241106	153800	2458218041	1891	1891	1891	1891	0
184	20241106	153700	2458218041	1891	1891	1891	1891	0
185	20241106	153600	2458218041	1891	1891	1891	1891	0
186	20241106	153500	2458218041	1891	1891	1891	1891	0
187	20241106	153400	2458218041	1891	1891	1891	1891	0
188	20241106	153300	2458218041	1891	1891	1891	1891	0
189	20241106	153200	2458218041	1891	1891	1891	1891	0
190	20241106	153100	2458218041	1891	1891	1891	1891	0
191	20241106	153000	2458218041	1891	1891	1891	1891	21322
192	20241106	152900	2417898139	1885	1885	1885	1885	0
193	20241106	152800	2417898139	1885	1885	1885	1885	0
194	20241106	152700	2417898139	1885	1885	1885	1885	0
195	20241106	152600	2417898139	1885	1885	1885	1885	0
196	20241106	152500	2417898139	1885	1885	1885	1885	0
197	20241106	152400	2417898139	1885	1885	1885	1885	0
198	20241106	152300	2417898139	1885	1885	1885	1885	0
199	20241106	152200	2417898139	1885	1885	1885	1885	0
200	20241106	152100	2417898139	1885	1885	1885	1885	0
201	20241106	152000	2417898139	1885	1885	1885	1885	0
202	20241106	151900	2417898139	1885	1889	1889	1885	27713
203	20241106	151800	2365630164	1888	1889	1890	1888	19100
204	20241106	151700	2329555021	1890	1890	1891	1889	16594
205	20241106	151600	2298203134	1890	1890	1891	1890	12553
206	20241106	151500	2274477963	1891	1893	1893	1890	18503
207	20241106	151400	2239489350	1892	1892	1892	1892	604
208	20241106	151300	2238346582	1892	1892	1892	1891	1572
209	20241106	151200	2235372411	1893	1892	1893	1892	3101
210	20241106	151100	2229505318	1892	1893	1893	1892	7110
211	20241106	151000	2216052998	1893	1893	1893	1893	868
212	20241106	150900	2214409874	1893	1893	1893	1893	2815
213	20241106	150800	2209081079	1893	1893	1893	1893	815
214	20241106	150700	2207538284	1895	1894	1895	1893	797
215	20241106	150600	2206029325	1893	1894	1895	1893	4708
216	20241106	150500	2197112333	1894	1894	1894	1894	208
217	20241106	150400	2196718381	1894	1894	1895	1894	2070
218	20241106	150300	2192797751	1895	1894	1895	1894	1768
219	20241106	150200	2189449107	1895	1895	1895	1894	2014
220	20241106	150100	2185633077	1895	1896	1896	1894	1588
221	20241106	150000	2182624039	1896	1895	1896	1895	614
222	20241106	145900	2181460508	1895	1895	1895	1895	2739
223	20241106	145800	2176270103	1895	1897	1897	1895	2776
224	20241106	145700	2171006082	1897	1897	1897	1897	556
225	20241106	145600	2169951350	1897	1898	1898	1897	402
226	20241106	145500	2169188746	1898	1898	1898	1898	65
227	20241106	145400	2169065376	1898	1898	1898	1898	1536
228	20241106	145300	2166150048	1899	1899	1899	1899	303
229	20241106	145200	2165574651	1899	1899	1899	1898	809
230	20241106	145100	2164038367	1899	1899	1900	1898	2352
231	20241106	145000	2159572786	1899	1899	1901	1899	4434
232	20241106	144900	2151145138	1900	1902	1902	1900	5302
233	20241106	144800	2141068865	1901	1902	1902	1900	233
234	20241106	144700	2140626112	1902	1902	1902	1902	103
235	20241106	144600	2140430206	1902	1901	1902	1901	2095
236	20241106	144500	2136445837	1901	1901	1902	1901	2736
237	20241106	144400	2131244700	1902	1900	1902	1900	1762
238	20241106	144300	2127896794	1900	1900	1900	1900	1601
239	20241106	144200	2124854894	1900	1901	1902	1900	122
240	20241106	144100	2124622992	1900	1904	1904	1900	2194
241	20241106	144000	2120450663	1903	1904	1904	1903	4823
242	20241106	143900	2111269311	1903	1902	1903	1902	747
243	20241106	143800	2109848156	1902	1901	1902	1901	1276
244	20241106	143700	2107422269	1900	1900	1901	1900	485
245	20241106	143600	2106500768	1900	1898	1900	1898	21374
246	20241106	143500	2065892468	1898	1899	1900	1898	3063
247	20241106	143400	2060076331	1899	1899	1899	1899	118
248	20241106	143300	2059852249	1899	1899	1900	1899	623
249	20241106	143200	2058669171	1899	1899	1900	1898	8397
250	20241106	143100	2042725767	1899	1897	1899	1897	3682
251	20241106	143000	2035734516	1897	1896	1897	1896	500
252	20241106	142900	2034786514	1896	1896	1896	1896	1891
253	20241106	142800	2031201178	1896	1897	1897	1895	454
254	20241106	142700	2030339949	1896	1897	1897	1895	1153
255	20241106	142600	2028153760	1897	1897	1897	1897	0
256	20241106	142500	2028153760	1897	1896	1897	1895	353
257	20241106	142400	2027484577	1895	1895	1895	1895	1563
258	20241106	142300	2024522692	1895	1895	1895	1895	856
259	20241106	142200	2022900572	1895	1895	1895	1895	1000
260	20241106	142100	2021005572	1895	1893	1895	1893	144
261	20241106	142000	2020732868	1893	1894	1894	1893	1000
262	20241106	141900	2018839712	1894	1893	1894	1893	65
263	20241106	141800	2018716603	1893	1893	1893	1893	200
264	20241106	141700	2018338003	1893	1895	1895	1893	310
265	20241106	141600	2017751153	1895	1895	1895	1895	1
266	20241106	141500	2017749258	1893	1892	1895	1892	392
267	20241106	141400	2017007221	1896	1895	1896	1892	3379
268	20241106	141300	2010612467	1895	1895	1896	1895	30
269	20241106	141200	2010555608	1895	1894	1895	1894	3897
270	20241106	141100	2003170963	1895	1893	1895	1892	5037
271	20241106	141000	1993635873	1895	1894	1895	1894	2418
272	20241106	140900	1989056080	1894	1891	1894	1891	8571
273	20241106	140800	1972830353	1891	1891	1891	1891	6
274	20241106	140700	1972819007	1890	1891	1891	1890	24
275	20241106	140600	1972773626	1892	1892	1892	1892	1
276	20241106	140500	1972771734	1892	1892	1892	1890	104
277	20241106	140400	1972575168	1890	1893	1893	1890	1048
278	20241106	140300	1970592423	1892	1892	1892	1892	1116
279	20241106	140200	1968480951	1892	1891	1892	1891	855
280	20241106	140100	1966863483	1890	1890	1891	1890	130
281	20241106	140000	1966617763	1890	1889	1890	1889	630
282	20241106	135900	1965427088	1889	1888	1889	1887	386
283	20241106	135800	1964698411	1889	1889	1889	1889	0
284	20241106	135700	1964698411	1889	1889	1889	1889	0
285	20241106	135600	1964698411	1889	1889	1889	1889	505
286	20241106	135500	1963744466	1889	1887	1889	1887	515
287	20241106	135400	1962772440	1886	1883	1886	1883	1733
288	20241106	135300	1959504092	1881	1885	1885	1881	2051
289	20241106	135200	1955644174	1885	1887	1887	1885	10858
290	20241106	135100	1935155130	1888	1888	1888	1887	8821
291	20241106	135000	1918509404	1887	1881	1887	1880	55032
292	20241106	134900	1814737007	1883	1884	1884	1880	15374
293	20241106	134800	1785797210	1884	1887	1887	1884	8396
294	20241106	134700	1769967688	1888	1889	1889	1888	4216
295	20241106	134600	1762007679	1889	1891	1891	1889	29
296	20241106	134500	1761952876	1890	1888	1890	1885	19070
297	20241106	134400	1725946669	1888	1888	1889	1887	1678
298	20241106	134300	1722779602	1888	1888	1888	1887	3204
299	20241106	134200	1716732450	1888	1888	1888	1888	150
300	20241106	134100	1716449250	1888	1888	1889	1888	4547
301	20241106	134000	1707864498	1888	1890	1890	1888	151
302	20241106	133900	1707579310	1890	1889	1890	1889	1200
303	20241106	133800	1705311331	1889	1890	1890	1889	1058
304	20241106	133700	1703311769	1890	1888	1890	1888	1024
305	20241106	133600	1701377259	1888	1888	1888	1887	559
306	20241106	133500	1700322396	1888	1888	1888	1887	237
307	20241106	133400	1699875098	1888	1886	1890	1886	471
308	20241106	133300	1698986240	1886	1889	1889	1886	8301
309	20241106	133200	1683319667	1890	1892	1892	1888	2056
310	20241106	133100	1679435688	1892	1889	1892	1889	101
311	20241106	133000	1679244723	1889	1889	1889	1889	51
312	20241106	132900	1679148384	1888	1888	1888	1888	84
313	20241106	132800	1678989792	1887	1889	1893	1887	7004
314	20241106	132700	1665767601	1893	1889	1893	1889	366
315	20241106	132600	1665076217	1889	1888	1891	1887	2013
316	20241106	132500	1661277656	1887	1889	1893	1887	150
317	20241106	132400	1660994134	1889	1888	1892	1888	97
318	20241106	132300	1660810975	1888	1892	1892	1888	2028
319	20241106	132200	1656980252	1890	1893	1893	1890	110
320	20241106	132100	1656772316	1890	1889	1893	1889	39
321	20241106	132000	1656698624	1886	1889	1889	1886	1185
322	20241106	131900	1654462118	1889	1888	1894	1887	4020
323	20241106	131800	1646873016	1887	1892	1892	1887	16681
324	20241106	131700	1615364727	1892	1891	1892	1890	729
325	20241106	131600	1613986253	1891	1893	1893	1891	493
326	20241106	131500	1613053840	1891	1891	1891	1891	154
327	20241106	131400	1612762626	1891	1892	1892	1891	133
328	20241106	131300	1612510992	1895	1893	1895	1893	491
329	20241106	131200	1611580557	1892	1890	1892	1890	1059
330	20241106	131100	1609578993	1890	1893	1893	1889	3801
331	20241106	131000	1602397821	1895	1895	1895	1892	266
332	20241106	130900	1601893887	1895	1898	1899	1889	2155
333	20241106	130800	1597817868	1888	1894	1894	1887	30184
334	20241106	130700	1540806529	1893	1896	1897	1892	10195
335	20241106	130600	1521471302	1893	1895	1896	1893	559
336	20241106	130500	1520412975	1891	1891	1891	1891	1020
337	20241106	130400	1518484155	1891	1892	1896	1890	1610
338	20241106	130300	1515438203	1891	1892	1896	1890	6560
339	20241106	130200	1503033756	1892	1891	1897	1890	2045
340	20241106	130100	1499168601	1890	1897	1897	1890	10075
341	20241106	130000	1480110939	1897	1909	1909	1897	47838
342	20241106	125900	1389061030	1910	1909	1912	1909	100
343	20241106	125800	1388870067	1908	1912	1912	1908	3047
344	20241106	125700	1383052659	1912	1910	1912	1910	27
345	20241106	125600	1383001057	1911	1909	1912	1908	1331
346	20241106	125500	1380461295	1909	1908	1909	1908	329
347	20241106	125400	1379833554	1908	1908	1908	1907	4044
348	20241106	125300	1372121305	1908	1910	1910	1908	9921
349	20241106	125200	1353187354	1910	1910	1911	1910	283
350	20241106	125100	1352646773	1910	1910	1914	1909	1096
351	20241106	125000	1350553332	1909	1911	1911	1909	654
352	20241106	124900	1349304671	1913	1911	1913	1911	754
353	20241106	124800	1347863377	1911	1911	1911	1910	4683
354	20241106	124700	1338917122	1910	1910	1910	1910	227
355	20241106	124600	1338483552	1915	1910	1915	1909	7080
356	20241106	124500	1324964209	1910	1915	1915	1910	17596
357	20241106	124400	1291353014	1911	1912	1915	1911	1345
358	20241106	124300	1288782695	1911	1914	1915	1910	10027
359	20241106	124200	1269613844	1914	1918	1918	1914	22
360	20241106	124100	1269571660	1913	1913	1913	1913	50
361	20241106	124000	1269476010	1913	1913	1919	1912	2101
362	20241106	123900	1265458222	1913	1919	1919	1913	2
363	20241106	123800	1265454390	1920	1920	1920	1920	1
364	20241106	123700	1265452470	1913	1913	1913	1913	0
365	20241106	123600	1265452470	1913	1913	1914	1912	9908
366	20241106	123500	1246499438	1913	1914	1914	1913	1607
367	20241106	123400	1243425173	1914	1918	1918	1913	10486
368	20241106	123300	1223339246	1924	1924	1924	1924	25
369	20241106	123200	1223291146	1926	1917	1926	1917	778
370	20241106	123100	1221798055	1918	1923	1923	1918	14539
371	20241106	123000	1193886530	1926	1925	1926	1925	448
372	20241106	122900	1193024129	1925	1922	1925	1922	6083
373	20241106	122800	1181326354	1924	1923	1924	1923	1787
374	20241106	122700	1177889716	1921	1921	1922	1920	5748
375	20241106	122600	1166852645	1922	1922	1922	1922	2925
376	20241106	122500	1161230795	1922	1921	1922	1921	5243
377	20241106	122400	1151155413	1920	1921	1921	1919	7858
378	20241106	122300	1136074184	1922	1922	1922	1922	27
379	20241106	122200	1136022290	1920	1921	1922	1920	15004
380	20241106	122100	1107205056	1921	1922	1922	1921	1022
381	20241106	122000	1105241792	1921	1921	1922	1921	2051
382	20241106	121900	1101301819	1921	1922	1922	1921	7563
383	20241106	121800	1086765742	1923	1923	1923	1923	1
384	20241106	121700	1086763819	1923	1923	1923	1923	698
385	20241106	121600	1085421565	1923	1923	1923	1923	2892
386	20241106	121500	1079860249	1924	1924	1924	1924	410
387	20241106	121400	1079071409	1924	1924	1924	1923	2080
388	20241106	121300	1075070948	1923	1923	1923	1923	52
389	20241106	121200	1074970952	1923	1923	1923	1923	100
390	20241106	121100	1074778652	1923	1923	1924	1923	1103
391	20241106	121000	1072657580	1923	1929	1929	1923	18857
392	20241106	120900	1036342465	1928	1929	1929	1928	2671
393	20241106	120800	1031192767	1930	1930	1930	1930	58
394	20241106	120700	1031080827	1930	1930	1930	1930	2742
395	20241106	120600	1025788767	1930	1929	1930	1929	308
396	20241106	120500	1025194629	1930	1930	1930	1930	0
397	20241106	120400	1025194629	1930	1930	1930	1930	1
398	20241106	120300	1025192699	1930	1929	1931	1929	3310
399	20241106	120200	1018803884	1929	1930	1930	1929	502
400	20241106	120100	1017835025	1928	1928	1928	1928	6428
401	20241106	120000	1005441841	1928	1929	1930	1928	405
402	20241106	115900	1004660994	1928	1929	1929	1928	1651
403	20241106	115800	1001477709	1929	1929	1929	1929	566
404	20241106	115700	1000385895	1929	1929	1929	1929	312
405	20241106	115600	999784047	1929	1929	1929	1929	0
406	20241106	115500	999784047	1929	1930	1930	1929	554
407	20241106	115400	998715377	1930	1930	1930	1930	171
408	20241106	115300	998385347	1930	1930	1930	1930	100
409	20241106	115200	998192347	1930	1930	1930	1930	470
410	20241106	115100	997285247	1929	1930	1930	1929	6572
411	20241106	115000	984606229	1930	1931	1931	1930	719
412	20241106	114900	983218366	1931	1931	1931	1931	253
413	20241106	114800	982729823	1930	1930	1930	1930	22
414	20241106	114700	982687363	1930	1930	1930	1930	5
415	20241106	114600	982677713	1930	1930	1931	1930	19
416	20241106	114500	982641042	1930	1930	1930	1929	184
417	20241106	114400	982285926	1930	1930	1930	1930	1033
418	20241106	114300	980292236	1930	1930	1930	1930	250
419	20241106	114200	979809736	1927	1930	1930	1927	4888
420	20241106	114100	970380841	1930	1931	1931	1930	3310
421	20241106	114000	963991731	1932	1932	1932	1932	2421
422	20241106	113900	959314359	1935	1934	1935	1933	2011
423	20241106	113800	955427084	1934	1935	1935	1933	3852
424	20241106	113700	947980136	1936	1936	1936	1936	1
425	20241106	113600	947978200	1933	1935	1935	1933	2051
426	20241106	113500	944013450	1936	1936	1936	1934	14790
427	20241106	113400	915404694	1938	1938	1938	1936	2790
428	20241106	113300	910002794	1938	1939	1939	1937	733
429	20241106	113200	908582678	1939	1939	1939	1939	1359
430	20241106	113100	905947577	1939	1938	1939	1938	1147
431	20241106	113000	903724689	1938	1938	1939	1938	25
432	20241106	112900	903676225	1939	1939	1939	1939	11
433	20241106	112800	903654896	1938	1939	1939	1938	467
434	20241106	112700	902749384	1938	1937	1938	1937	1146
435	20241106	112600	900528983	1937	1936	1937	1936	114
436	20241106	112500	900308191	1936	1936	1936	1936	106
437	20241106	112400	900102975	1936	1934	1936	1934	19320
438	20241106	112300	862738060	1935	1936	1936	1935	3806
439	20241106	112200	855372450	1936	1936	1936	1936	1000
440	20241106	112100	853436450	1936	1937	1937	1936	2903
441	20241106	112000	847816077	1937	1937	1937	1936	4018
442	20241106	111900	840033214	1937	1937	1937	1937	53
443	20241106	111800	839930553	1936	1938	1938	1936	5084
444	20241106	111700	830082670	1938	1938	1940	1938	913
445	20241106	111600	828312695	1940	1939	1940	1938	6674
446	20241106	111500	815365310	1938	1939	1939	1938	446
447	20241106	111400	814500546	1939	1939	1939	1939	36
448	20241106	111300	814430742	1939	1939	1939	1939	2
449	20241106	111200	814426864	1938	1938	1938	1938	601
450	20241106	111100	813262126	1939	1939	1939	1937	3549
451	20241106	111000	806385104	1940	1939	1940	1938	675
452	20241106	110900	805076838	1939	1938	1939	1938	135
453	20241106	110800	804815100	1939	1939	1940	1938	3018
454	20241106	110700	798965146	1939	1938	1939	1938	4539
455	20241106	110600	790168560	1939	1940	1940	1939	845
456	20241106	110500	788530095	1940	1939	1940	1939	1343
457	20241106	110400	785925018	1939	1940	1940	1939	221
458	20241106	110300	785496468	1940	1940	1940	1940	100
459	20241106	110200	785302468	1940	1940	1941	1940	49
460	20241106	110100	785207404	1941	1940	1941	1939	2564
461	20241106	110000	780233247	1939	1939	1940	1939	1166
462	20241106	105900	777972372	1938	1939	1939	1938	2496
463	20241106	105800	773135094	1939	1939	1939	1939	878
464	20241106	105700	771432652	1940	1941	1941	1938	832
465	20241106	105600	769819400	1941	1942	1942	1941	7259
466	20241106	105500	755729427	1941	1941	1941	1941	1939
467	20241106	105400	751965828	1941	1941	1941	1940	1301
468	20241106	105300	749441882	1940	1939	1940	1938	3431
469	20241106	105200	742787452	1940	1940	1940	1940	5609
470	20241106	105100	731905992	1940	1940	1941	1940	2366
471	20241106	105000	727315950	1940	1939	1941	1937	9306
472	20241106	104900	709269146	1940	1939	1941	1939	4762
473	20241106	104800	700031866	1939	1932	1939	1932	25220
474	20241106	104700	651241584	1933	1932	1933	1932	90
475	20241106	104600	651067702	1932	1932	1932	1932	4008
476	20241106	104500	643324246	1932	1931	1932	1931	2004
477	20241106	104400	639454057	1932	1932	1932	1931	153
478	20241106	104300	639158463	1932	1932	1932	1932	66
479	20241106	104200	639030951	1932	1932	1932	1932	122
480	20241106	104100	638795247	1932	1931	1932	1931	4
481	20241106	104000	638787522	1932	1933	1933	1932	866
482	20241106	103900	637114280	1932	1932	1933	1932	382
483	20241106	103800	636376255	1933	1932	1933	1932	3218
484	20241106	103700	630158730	1931	1930	1931	1930	34369
485	20241106	103600	563795919	1930	1929	1930	1929	3111
486	20241106	103500	557794197	1929	1930	1931	1929	4188
487	20241106	103400	549711366	1931	1931	1931	1930	1174
488	20241106	103300	547444376	1931	1931	1931	1930	1124
489	20241106	103200	545273938	1930	1931	1931	1930	601
490	20241106	103100	544113772	1932	1932	1932	1932	130
491	20241106	103000	543862612	1931	1930	1932	1930	3738
492	20241106	102900	536646079	1931	1930	1931	1930	759
493	20241106	102800	535181202	1930	1930	1930	1929	147
494	20241106	102700	534897528	1931	1931	1931	1931	2
495	20241106	102600	534893666	1929	1929	1931	1929	4894
496	20241106	102500	525449667	1929	1929	1929	1929	1873
497	20241106	102400	521836650	1930	1929	1930	1929	163
498	20241106	102300	521522219	1929	1929	1929	1929	3170
499	20241106	102200	515407289	1929	1927	1929	1927	701
500	20241106	102100	514055062	1929	1929	1930	1927	1286
501	20241106	102000	511574662	1930	1930	1930	1930	301
502	20241106	101900	510993732	1930	1930	1930	1930	4423
503	20241106	101800	502457342	1930	1930	1931	1930	1436
504	20241106	101700	499685814	1931	1931	1931	1931	180
505	20241106	101600	499338234	1931	1931	1931	1931	3
506	20241106	101500	499332441	1931	1932	1932	1931	293
507	20241106	101400	498766596	1932	1930	1932	1930	16984
508	20241106	101300	465982103	1930	1928	1930	1928	2949
509	20241106	101200	460294639	1926	1926	1926	1926	1384
510	20241106	101100	457629055	1926	1927	1927	1926	640
511	20241106	101000	456395815	1928	1928	1928	1926	4120
512	20241106	100900	448456976	1928	1928	1929	1927	559
513	20241106	100800	447379331	1928	1929	1929	1928	2482
514	20241106	100700	442594034	1929	1929	1930	1929	1405
515	20241106	100600	439883788	1929	1930	1930	1929	132
516	20241106	100500	439629087	1931	1930	1931	1930	406
517	20241106	100400	438845504	1930	1929	1930	1929	537
518	20241106	100300	437809127	1928	1928	1928	1928	20
519	20241106	100200	437770567	1930	1929	1930	1929	242
520	20241106	100100	437303747	1929	1929	1929	1929	601
521	20241106	100000	436144418	1930	1930	1930	1930	160
522	20241106	095900	435835618	1930	1927	1930	1927	3604
523	20241106	095800	428883716	1926	1926	1926	1926	5
524	20241106	095700	428874086	1926	1928	1928	1926	2323
525	20241106	095600	424399592	1929	1928	1930	1927	5001
526	20241106	095500	414752783	1927	1929	1929	1927	1602
527	20241106	095400	411662765	1929	1929	1929	1929	1364
528	20241106	095300	409031609	1928	1928	1928	1928	3
529	20241106	095200	409025825	1928	1928	1928	1928	1365
530	20241106	095100	406394105	1926	1926	1926	1926	713
531	20241106	095000	405020867	1926	1926	1926	1926	33
532	20241106	094900	404957309	1928	1928	1928	1928	1
533	20241106	094800	404955381	1925	1924	1925	1923	4439
534	20241106	094700	396411691	1924	1925	1925	1924	6711
535	20241106	094600	383498627	1924	1924	1924	1924	4508
536	20241106	094500	374825235	1923	1924	1924	1923	5724
537	20241106	094400	363817400	1924	1928	1928	1924	473
538	20241106	094300	362907056	1929	1929	1929	1929	0
539	20241106	094200	362907056	1929	1924	1929	1924	1202
540	20241106	094100	360594398	1929	1926	1929	1924	3431
541	20241106	094000	353979145	1926	1926	1928	1926	1844
542	20241106	093900	350427057	1926	1925	1926	1925	5739
543	20241106	093800	339378094	1925	1924	1925	1922	10393
544	20241106	093700	319378390	1922	1923	1924	1922	1086
545	20241106	093600	317290074	1923	1923	1924	1923	3919
546	20241106	093500	309752837	1924	1923	1924	1923	1066
547	20241106	093400	307702913	1923	1921	1923	1921	348
548	20241106	093300	307033719	1924	1925	1925	1924	39
549	20241106	093200	306958673	1925	1925	1925	1920	9789
550	20241106	093100	288153252	1923	1924	1925	1923	1177
551	20241106	093000	285889536	1924	1925	1925	1924	503
552	20241106	092900	284921266	1925	1924	1925	1924	1360
553	20241106	092800	282304625	1923	1924	1924	1923	1746
554	20241106	092700	278947055	1924	1924	1924	1924	2556
555	20241106	092600	274029311	1924	1924	1925	1924	1816
556	20241106	092500	270534765	1924	1925	1925	1923	2952
557	20241106	092400	264854479	1925	1925	1925	1925	279
558	20241106	092300	264317404	1925	1923	1925	1923	2709
559	20241106	092200	259102611	1925	1925	1926	1925	6
560	20241106	092100	259091058	1923	1926	1926	1923	8506
561	20241106	092000	242724028	1926	1926	1927	1925	5033
562	20241106	091900	233030518	1927	1927	1927	1926	1571
563	20241106	091800	230004727	1926	1926	1927	1926	4350
564	20241106	091700	221626516	1926	1927	1927	1926	4776
565	20241106	091600	212427935	1928	1926	1928	1926	291
566	20241106	091500	211867397	1926	1926	1929	1926	3781
567	20241106	091400	204584638	1930	1928	1931	1928	13909
568	20241106	091300	177759588	1930	1924	1931	1924	18400
569	20241106	091200	142259519	1922	1922	1923	1922	41
570	20241106	091100	142180702	1927	1921	1927	1921	551
571	20241106	091000	141119081	1927	1918	1928	1918	17677
572	20241106	090900	107109942	1918	1923	1923	1918	2246
573	20241106	090800	102802109	1917	1923	1923	1917	7872
574	20241106	090700	87703375	1923	1923	1923	1923	1
575	20241106	090600	87701452	1925	1924	1925	1923	2467
576	20241106	090500	82954537	1924	1924	1925	1924	6441
577	20241106	090400	70556667	1925	1922	1925	1917	15142
578	20241106	090300	41469642	1926	1925	1926	1925	220
579	20241106	090200	41046122	1926	1921	1926	1921	2025
580	20241106	090100	37155482	1921	1926	1926	1921	4107
581	20241106	090000	29265594	1926	1922	1926	1921	15225