KissMeData/003280/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184000	3460343644	1979	1979	1979	1979	31710
3	20241023	183900	3460343644	1979	1979	1979	1979	0
4	20241023	183800	3460343644	1979	1979	1979	1979	0
5	20241023	183700	3460343644	1979	1979	1979	1979	0
6	20241023	183600	3460343644	1979	1979	1979	1979	0
7	20241023	183500	3460343644	1979	1979	1979	1979	0
8	20241023	183400	3460343644	1979	1979	1979	1979	0
9	20241023	183300	3460343644	1979	1979	1979	1979	0
10	20241023	183200	3460343644	1979	1979	1979	1979	0
11	20241023	183100	3460343644	1979	1979	1979	1979	0
12	20241023	183000	3460343644	1979	1979	1979	1979	0
13	20241023	182900	3460343644	1979	1979	1979	1979	0
14	20241023	182800	3460343644	1979	1979	1979	1979	0
15	20241023	182700	3460343644	1979	1979	1979	1979	0
16	20241023	182600	3460343644	1979	1979	1979	1979	0
17	20241023	182500	3460343644	1979	1979	1979	1979	0
18	20241023	182400	3460343644	1979	1979	1979	1979	0
19	20241023	182300	3460343644	1979	1979	1979	1979	0
20	20241023	182200	3460343644	1979	1979	1979	1979	0
21	20241023	182100	3460343644	1979	1979	1979	1979	0
22	20241023	182000	3460343644	1979	1979	1979	1979	0
23	20241023	181900	3460343644	1979	1979	1979	1979	0
24	20241023	181800	3460343644	1979	1979	1979	1979	0
25	20241023	181700	3460343644	1979	1979	1979	1979	0
26	20241023	181600	3460343644	1979	1979	1979	1979	0
27	20241023	181500	3460343644	1979	1979	1979	1979	0
28	20241023	181400	3460343644	1979	1979	1979	1979	0
29	20241023	181300	3460343644	1979	1979	1979	1979	0
30	20241023	181200	3460343644	1979	1979	1979	1979	0
31	20241023	181100	3460343644	1979	1979	1979	1979	0
32	20241023	181000	3460343644	1979	1979	1979	1979	31710
33	20241023	180900	3460343644	1979	1979	1979	1979	0
34	20241023	180800	3460343644	1979	1979	1979	1979	0
35	20241023	180700	3460343644	1979	1979	1979	1979	0
36	20241023	180600	3460343644	1979	1979	1979	1979	0
37	20241023	180500	3460343644	1979	1979	1979	1979	0
38	20241023	180400	3460343644	1979	1979	1979	1979	0
39	20241023	180300	3460343644	1979	1979	1979	1979	0
40	20241023	180200	3460343644	1979	1979	1979	1979	0
41	20241023	180100	3460343644	1979	1979	1979	1979	0
42	20241023	180000	3460343644	1979	1979	1979	1979	0
43	20241023	175900	3460343644	1979	1979	1979	1979	0
44	20241023	175800	3460343644	1979	1979	1979	1979	0
45	20241023	175700	3460343644	1979	1979	1979	1979	0
46	20241023	175600	3460343644	1979	1979	1979	1979	0
47	20241023	175500	3460343644	1979	1979	1979	1979	0
48	20241023	175400	3460343644	1979	1979	1979	1979	0
49	20241023	175300	3460343644	1979	1979	1979	1979	0
50	20241023	175200	3460343644	1979	1979	1979	1979	0
51	20241023	175100	3460343644	1979	1979	1979	1979	0
52	20241023	175000	3460343644	1979	1979	1979	1979	0
53	20241023	174900	3460343644	1979	1979	1979	1979	0
54	20241023	174800	3460343644	1979	1979	1979	1979	0
55	20241023	174700	3460343644	1979	1979	1979	1979	0
56	20241023	174600	3460343644	1979	1979	1979	1979	0
57	20241023	174500	3460343644	1979	1979	1979	1979	0
58	20241023	174400	3460343644	1979	1979	1979	1979	0
59	20241023	174300	3460343644	1979	1979	1979	1979	0
60	20241023	174200	3460343644	1979	1979	1979	1979	0
61	20241023	174100	3460343644	1979	1979	1979	1979	0
62	20241023	174000	3460343644	1979	1979	1979	1979	31710
63	20241023	173900	3460343644	1979	1979	1979	1979	0
64	20241023	173800	3460343644	1979	1979	1979	1979	0
65	20241023	173700	3460343644	1979	1979	1979	1979	0
66	20241023	173600	3460343644	1979	1979	1979	1979	0
67	20241023	173500	3460343644	1979	1979	1979	1979	0
68	20241023	173400	3460343644	1979	1979	1979	1979	0
69	20241023	173300	3460343644	1979	1979	1979	1979	0
70	20241023	173200	3460343644	1979	1979	1979	1979	0
71	20241023	173100	3460343644	1979	1979	1979	1979	0
72	20241023	173000	3460343644	1979	1979	1979	1979	0
73	20241023	172900	3460343644	1979	1979	1979	1979	0
74	20241023	172800	3460343644	1979	1979	1979	1979	0
75	20241023	172700	3460343644	1979	1979	1979	1979	0
76	20241023	172600	3460343644	1979	1979	1979	1979	0
77	20241023	172500	3460343644	1979	1979	1979	1979	0
78	20241023	172400	3460343644	1979	1979	1979	1979	0
79	20241023	172300	3460343644	1979	1979	1979	1979	0
80	20241023	172200	3460343644	1979	1979	1979	1979	0
81	20241023	172100	3460343644	1979	1979	1979	1979	0
82	20241023	172000	3460343644	1979	1979	1979	1979	0
83	20241023	171900	3460343644	1979	1979	1979	1979	0
84	20241023	171800	3460343644	1979	1979	1979	1979	0
85	20241023	171700	3460343644	1979	1979	1979	1979	0
86	20241023	171600	3460343644	1979	1979	1979	1979	0
87	20241023	171500	3460343644	1979	1979	1979	1979	0
88	20241023	171400	3460343644	1979	1979	1979	1979	0
89	20241023	171300	3460343644	1979	1979	1979	1979	0
90	20241023	171200	3460343644	1979	1979	1979	1979	0
91	20241023	171100	3460343644	1979	1979	1979	1979	0
92	20241023	171000	3460343644	1979	1979	1979	1979	31710
93	20241023	170900	3460343644	1979	1979	1979	1979	0
94	20241023	170800	3460343644	1979	1979	1979	1979	0
95	20241023	170700	3460343644	1979	1979	1979	1979	0
96	20241023	170600	3460343644	1979	1979	1979	1979	0
97	20241023	170500	3460343644	1979	1979	1979	1979	0
98	20241023	170400	3460343644	1979	1979	1979	1979	0
99	20241023	170300	3460343644	1979	1979	1979	1979	0
100	20241023	170200	3460343644	1979	1979	1979	1979	0
101	20241023	170100	3460343644	1979	1979	1979	1979	0
102	20241023	170000	3460343644	1979	1979	1979	1979	0
103	20241023	165900	3460343644	1979	1979	1979	1979	0
104	20241023	165800	3460343644	1979	1979	1979	1979	0
105	20241023	165700	3460343644	1979	1979	1979	1979	0
106	20241023	165600	3460343644	1979	1979	1979	1979	0
107	20241023	165500	3460343644	1979	1979	1979	1979	0
108	20241023	165400	3460343644	1979	1979	1979	1979	0
109	20241023	165300	3460343644	1979	1979	1979	1979	0
110	20241023	165200	3460343644	1979	1979	1979	1979	0
111	20241023	165100	3460343644	1979	1979	1979	1979	0
112	20241023	165000	3460343644	1979	1979	1979	1979	0
113	20241023	164900	3460343644	1979	1979	1979	1979	0
114	20241023	164800	3460343644	1979	1979	1979	1979	0
115	20241023	164700	3460343644	1979	1979	1979	1979	0
116	20241023	164600	3460343644	1979	1979	1979	1979	0
117	20241023	164500	3460343644	1979	1979	1979	1979	0
118	20241023	164400	3460343644	1979	1979	1979	1979	0
119	20241023	164300	3460343644	1979	1979	1979	1979	0
120	20241023	164200	3460343644	1979	1979	1979	1979	0
121	20241023	164100	3460343644	1979	1979	1979	1979	0
122	20241023	164000	3460343644	1979	1979	1979	1979	31710
123	20241023	163900	3460343644	1979	1979	1979	1979	0
124	20241023	163800	3460343644	1979	1979	1979	1979	0
125	20241023	163700	3460343644	1979	1979	1979	1979	0
126	20241023	163600	3460343644	1979	1979	1979	1979	0
127	20241023	163500	3460343644	1979	1979	1979	1979	0
128	20241023	163400	3460343644	1979	1979	1979	1979	0
129	20241023	163300	3460343644	1979	1979	1979	1979	0
130	20241023	163200	3460343644	1979	1979	1979	1979	0
131	20241023	163100	3460343644	1979	1979	1979	1979	0
132	20241023	163000	3460343644	1979	1979	1979	1979	0
133	20241023	162900	3460343644	1979	1979	1979	1979	0
134	20241023	162800	3460343644	1979	1979	1979	1979	0
135	20241023	162700	3460343644	1979	1979	1979	1979	0
136	20241023	162600	3460343644	1979	1979	1979	1979	0
137	20241023	162500	3460343644	1979	1979	1979	1979	0
138	20241023	162400	3460343644	1979	1979	1979	1979	0
139	20241023	162300	3460343644	1979	1979	1979	1979	0
140	20241023	162200	3460343644	1979	1979	1979	1979	0
141	20241023	162100	3460343644	1979	1979	1979	1979	0
142	20241023	162000	3460343644	1979	1979	1979	1979	0
143	20241023	161900	3460343644	1979	1979	1979	1979	0
144	20241023	161800	3460343644	1979	1979	1979	1979	0
145	20241023	161700	3460343644	1979	1979	1979	1979	0
146	20241023	161600	3460343644	1979	1979	1979	1979	0
147	20241023	161500	3460343644	1979	1979	1979	1979	0
148	20241023	161400	3460343644	1979	1979	1979	1979	0
149	20241023	161300	3460343644	1979	1979	1979	1979	0
150	20241023	161200	3460343644	1979	1979	1979	1979	0
151	20241023	161100	3460343644	1979	1979	1979	1979	0
152	20241023	161000	3460343644	1979	1979	1979	1979	31710
153	20241023	160900	3460343644	1979	1979	1979	1979	0
154	20241023	160800	3460343644	1979	1979	1979	1979	0
155	20241023	160700	3460343644	1979	1979	1979	1979	0
156	20241023	160600	3460343644	1979	1979	1979	1979	0
157	20241023	160500	3460343644	1979	1979	1979	1979	0
158	20241023	160400	3460343644	1979	1979	1979	1979	0
159	20241023	160300	3460343644	1979	1979	1979	1979	0
160	20241023	160200	3460343644	1979	1979	1979	1979	0
161	20241023	160100	3460343644	1979	1979	1979	1979	0
162	20241023	160000	3460343644	1979	1979	1979	1979	0
163	20241023	155900	3460343644	1979	1979	1979	1979	0
164	20241023	155800	3460343644	1979	1979	1979	1979	0
165	20241023	155700	3460343644	1979	1979	1979	1979	0
166	20241023	155600	3460343644	1979	1979	1979	1979	0
167	20241023	155500	3460343644	1979	1979	1979	1979	0
168	20241023	155400	3460343644	1979	1979	1979	1979	0
169	20241023	155300	3460343644	1979	1979	1979	1979	0
170	20241023	155200	3460343644	1979	1979	1979	1979	0
171	20241023	155100	3460343644	1979	1979	1979	1979	0
172	20241023	155000	3460343644	1979	1979	1979	1979	0
173	20241023	154900	3460343644	1979	1979	1979	1979	0
174	20241023	154800	3460343644	1979	1979	1979	1979	0
175	20241023	154700	3460343644	1979	1979	1979	1979	0
176	20241023	154600	3460343644	1979	1979	1979	1979	0
177	20241023	154500	3460343644	1979	1979	1979	1979	0
178	20241023	154400	3460343644	1979	1979	1979	1979	0
179	20241023	154300	3460343644	1979	1979	1979	1979	0
180	20241023	154200	3460343644	1979	1979	1979	1979	0
181	20241023	154100	3460343644	1979	1979	1979	1979	0
182	20241023	154000	3460343644	1979	1979	1979	1979	31710
183	20241023	153900	3460343644	1979	1979	1979	1979	0
184	20241023	153800	3460343644	1979	1979	1979	1979	0
185	20241023	153700	3460343644	1979	1979	1979	1979	0
186	20241023	153600	3460343644	1979	1979	1979	1979	0
187	20241023	153500	3460343644	1979	1979	1979	1979	0
188	20241023	153400	3460343644	1979	1979	1979	1979	0
189	20241023	153300	3460343644	1979	1979	1979	1979	0
190	20241023	153200	3460343644	1979	1979	1979	1979	0
191	20241023	153100	3460343644	1979	1979	1979	1979	0
192	20241023	153000	3460343644	1979	1979	1979	1979	31710
193	20241023	152900	3397589554	1979	1979	1979	1979	0
194	20241023	152800	3397589554	1979	1979	1979	1979	0
195	20241023	152700	3397589554	1979	1979	1979	1979	0
196	20241023	152600	3397589554	1979	1979	1979	1979	0
197	20241023	152500	3397589554	1979	1979	1979	1979	0
198	20241023	152400	3397589554	1979	1979	1979	1979	0
199	20241023	152300	3397589554	1979	1979	1979	1979	0
200	20241023	152200	3397589554	1979	1979	1979	1979	0
201	20241023	152100	3397589554	1979	1979	1979	1979	0
202	20241023	152000	3397589554	1979	1979	1979	1979	0
203	20241023	151900	3397589554	1979	1980	1980	1975	7586
204	20241023	151800	3382598469	1980	1979	1980	1978	3547
205	20241023	151700	3375577290	1979	1976	1980	1975	8689
206	20241023	151600	3358397411	1976	1975	1977	1975	3170
207	20241023	151500	3352134091	1975	1975	1977	1974	4498
208	20241023	151400	3343248721	1975	1975	1975	1975	6248
209	20241023	151300	3330908921	1975	1977	1978	1975	6086
210	20241023	151200	3318878787	1977	1976	1977	1975	14135
211	20241023	151100	3290958659	1977	1977	1977	1976	7549
212	20241023	151000	3276039721	1977	1977	1977	1977	5195
213	20241023	150900	3265769206	1977	1976	1978	1976	5317
214	20241023	150800	3255257253	1976	1975	1978	1975	1383
215	20241023	150700	3252522582	1976	1977	1977	1976	5796
216	20241023	150600	3241069273	1978	1977	1978	1975	2099
217	20241023	150500	3236921559	1979	1979	1979	1979	143
218	20241023	150400	3236638562	1979	1978	1979	1975	463
219	20241023	150300	3235722785	1978	1978	1978	1975	25743
220	20241023	150200	3184869352	1978	1978	1978	1975	252
221	20241023	150100	3184371190	1975	1980	1980	1975	5499
222	20241023	150000	3173490501	1980	1978	1980	1978	1446
223	20241023	145900	3170629057	1979	1975	1979	1975	3304
224	20241023	145800	3164099041	1975	1976	1979	1975	19714
225	20241023	145700	3125151951	1979	1975	1980	1974	5831
226	20241023	145600	3113624795	1975	1972	1975	1972	1552
227	20241023	145500	3110560238	1980	1976	1980	1971	9091
228	20241023	145400	3092568363	1977	1975	1977	1975	1244
229	20241023	145300	3090109075	1970	1975	1975	1970	28339
230	20241023	145200	3034267516	1975	1976	1976	1975	150
231	20241023	145100	3033971236	1975	1977	1977	1975	1605
232	20241023	145000	3030799941	1977	1977	1977	1977	1
233	20241023	144900	3030797964	1977	1975	1977	1975	1694
234	20241023	144800	3027451926	1975	1976	1976	1975	4056
235	20241023	144700	3019440815	1974	1974	1974	1974	883
236	20241023	144600	3017697773	1974	1979	1979	1974	13185
237	20241023	144500	2991632132	1979	1980	1980	1979	4063
238	20241023	144400	2983589343	1981	1981	1981	1980	286
239	20241023	144300	2983022977	1981	1980	1982	1979	7227
240	20241023	144200	2968717812	1980	1981	1981	1979	15308
241	20241023	144100	2938402931	1981	1980	1982	1979	9674
242	20241023	144000	2919245744	1980	1975	1980	1975	16527
243	20241023	143900	2886553822	1976	1974	1976	1974	10876
244	20241023	143800	2865074155	1974	1973	1974	1973	917
245	20241023	143700	2863264905	1973	1971	1974	1970	30802
246	20241023	143600	2802507776	1971	1971	1971	1971	109
247	20241023	143500	2802292937	1968	1971	1971	1968	278
248	20241023	143400	2801745179	1971	1971	1971	1971	11
249	20241023	143300	2801723498	1971	1967	1971	1966	6263
250	20241023	143200	2789400186	1970	1972	1972	1966	19330
251	20241023	143100	2751381581	1968	1968	1968	1968	10000
252	20241023	143000	2731701581	1972	1967	1972	1967	216
253	20241023	142900	2731275704	1972	1970	1972	1967	4697
254	20241023	142800	2722028077	1972	1968	1972	1968	17120
255	20241023	142700	2688303358	1968	1968	1968	1968	1427
256	20241023	142600	2685495022	1967	1967	1970	1967	13178
257	20241023	142500	2659560417	1967	1967	1967	1967	14
258	20241023	142400	2659532879	1967	1968	1968	1967	220
259	20241023	142300	2659100024	1968	1969	1969	1967	634
260	20241023	142200	2657852520	1969	1969	1969	1969	1692
261	20241023	142100	2654520972	1969	1966	1969	1965	10450
262	20241023	142000	2633960274	1966	1965	1966	1965	476
263	20241023	141900	2633024479	1966	1966	1966	1966	405
264	20241023	141800	2632228249	1965	1968	1968	1965	371
265	20241023	141700	2631499216	1968	1965	1968	1965	5279
266	20241023	141600	2621111044	1965	1967	1967	1965	2533
267	20241023	141500	2616131801	1966	1967	1967	1966	2955
268	20241023	141400	2610321460	1968	1970	1970	1968	226
269	20241023	141300	2609876292	1970	1971	1971	1967	1611
270	20241023	141200	2606703037	1971	1971	1971	1970	11
271	20241023	141100	2606681361	1970	1970	1971	1967	7015
272	20241023	141000	2592861852	1971	1968	1971	1968	7593
273	20241023	140900	2577904668	1968	1970	1971	1968	9509
274	20241023	140800	2559171970	1971	1971	1971	1970	67
275	20241023	140700	2559039928	1971	1968	1971	1967	10733
276	20241023	140600	2537901438	1969	1968	1969	1968	111
277	20241023	140500	2537682987	1969	1967	1969	1967	32
278	20241023	140400	2537620014	1967	1969	1969	1967	1100
279	20241023	140300	2535454314	1969	1967	1969	1965	2062
280	20241023	140200	2531398384	1966	1965	1966	1965	2154
281	20241023	140100	2527163898	1965	1965	1965	1965	941
282	20241023	140000	2525314833	1966	1966	1967	1965	1552
283	20241023	135900	2522263601	1967	1968	1968	1966	11655
284	20241023	135800	2499333233	1968	1972	1972	1968	5404
285	20241023	135700	2488697612	1972	1969	1972	1969	15250
286	20241023	135600	2458643689	1969	1969	1969	1968	2504
287	20241023	135500	2453715397	1970	1969	1970	1969	133
288	20241023	135400	2453453517	1970	1972	1972	1970	929
289	20241023	135300	2451622974	1972	1972	1972	1971	1014
290	20241023	135200	2449623624	1972	1972	1972	1971	195
291	20241023	135100	2449239254	1972	1967	1972	1967	7918
292	20241023	135000	2433642088	1968	1966	1968	1966	5072
293	20241023	134900	2423661006	1967	1967	1967	1967	1555
294	20241023	134800	2420602321	1968	1969	1969	1965	25
295	20241023	134700	2420553162	1965	1966	1966	1965	1820
296	20241023	134600	2416976385	1965	1965	1965	1965	390
297	20241023	134500	2416210035	1969	1964	1969	1964	1085
298	20241023	134400	2414074730	1966	1964	1966	1964	634
299	20241023	134300	2412829472	1964	1966	1966	1964	7156
300	20241023	134200	2398768231	1966	1966	1966	1966	0
301	20241023	134100	2398768231	1966	1970	1971	1966	7323
302	20241023	134000	2384346635	1970	1969	1970	1969	5217
303	20241023	133900	2374070282	1969	1970	1970	1969	162
304	20241023	133800	2373751248	1970	1969	1970	1969	7942
305	20241023	133700	2358108490	1969	1965	1969	1965	9661
306	20241023	133600	2339111967	1963	1963	1965	1962	14374
307	20241023	133500	2310895787	1962	1962	1964	1962	551
308	20241023	133400	2309814179	1963	1962	1963	1961	1501
309	20241023	133300	2306869892	1964	1964	1964	1962	66
310	20241023	133200	2306740328	1964	1962	1964	1962	17
311	20241023	133100	2306706954	1964	1965	1965	1962	62
312	20241023	133000	2306585171	1965	1963	1965	1963	551
313	20241023	132900	2305503534	1965	1962	1965	1961	2366
314	20241023	132800	2300861430	1961	1962	1962	1961	1356
315	20241023	132700	2298202303	1962	1962	1962	1962	2824
316	20241023	132600	2292661615	1962	1964	1964	1962	144
317	20241023	132500	2292379077	1962	1962	1964	1962	386
318	20241023	132400	2291621649	1965	1962	1965	1962	311
319	20241023	132300	2291011464	1965	1967	1967	1962	1419
320	20241023	132200	2288225082	1967	1965	1967	1964	1365
321	20241023	132100	2285542966	1965	1962	1965	1961	5101
322	20241023	132000	2275534500	1966	1956	1967	1956	11764
323	20241023	131900	2252401701	1966	1956	1966	1956	45579
324	20241023	131800	2163015726	1956	1955	1956	1955	371
325	20241023	131700	2162290416	1956	1955	1956	1955	90
326	20241023	131600	2162114461	1955	1955	1955	1955	576
327	20241023	131500	2160988381	1955	1952	1955	1952	2810
328	20241023	131400	2155495296	1955	1955	1956	1952	7002
329	20241023	131300	2141827013	1952	1953	1956	1952	11920
330	20241023	131200	2118533997	1953	1953	1955	1953	8875
331	20241023	131100	2101201120	1953	1955	1955	1953	25
332	20241023	131000	2101152275	1955	1954	1955	1953	245
333	20241023	130900	2100673715	1954	1954	1954	1954	565
334	20241023	130800	2099569705	1954	1954	1955	1953	10506
335	20241023	130700	2079050906	1954	1953	1955	1953	5322
336	20241023	130600	2068647448	1953	1955	1955	1953	1384
337	20241023	130500	2065943399	1954	1954	1954	1954	128
338	20241023	130400	2065693287	1954	1955	1955	1954	52
339	20241023	130300	2065591676	1954	1953	1954	1953	2063
340	20241023	130200	2061560718	1953	1954	1954	1953	164
341	20241023	130100	2061240326	1953	1954	1954	1953	187
342	20241023	130000	2060874943	1953	1953	1954	1953	5618
343	20241023	125900	2049902697	1954	1953	1954	1953	657
344	20241023	125800	2048619432	1953	1953	1954	1953	28
345	20241023	125700	2048564746	1953	1954	1954	1953	850
346	20241023	125600	2046904570	1954	1954	1954	1954	25283
347	20241023	125500	1997501588	1955	1954	1955	1954	240
348	20241023	125400	1997032557	1954	1954	1954	1954	502
349	20241023	125300	1996051649	1954	1954	1955	1954	70
350	20241023	125200	1995914836	1955	1955	1955	1955	1840
351	20241023	125100	1992317636	1956	1955	1956	1955	7346
352	20241023	125000	1977956203	1955	1954	1955	1954	37
353	20241023	124900	1977883903	1954	1955	1955	1954	7104
354	20241023	124800	1964002583	1955	1955	1955	1955	279
355	20241023	124700	1963457138	1955	1954	1955	1954	1843
356	20241023	124600	1959854152	1954	1955	1955	1954	417
357	20241023	124500	1959039331	1955	1955	1955	1954	106
358	20241023	124400	1958832117	1955	1954	1955	1954	2797
359	20241023	124300	1953364084	1955	1956	1956	1955	9721
360	20241023	124200	1934359528	1955	1955	1956	1955	1125
361	20241023	124100	1932159150	1955	1956	1956	1955	2033
362	20241023	124000	1928183413	1956	1956	1956	1956	39
363	20241023	123900	1928107129	1955	1956	1956	1955	101
364	20241023	123800	1927909621	1956	1957	1957	1955	33
365	20241023	123700	1927845086	1955	1955	1957	1955	307
366	20241023	123600	1927244895	1955	1955	1955	1955	11
367	20241023	123500	1927223390	1957	1957	1957	1955	85
368	20241023	123400	1927057125	1955	1955	1955	1954	550
369	20241023	123300	1925981925	1955	1955	1957	1955	284
370	20241023	123200	1925426699	1954	1954	1955	1954	1213
371	20241023	123100	1923056397	1955	1955	1955	1954	15
372	20241023	123000	1923027083	1954	1955	1955	1954	932
373	20241023	122900	1921205424	1955	1955	1955	1955	1739
374	20241023	122800	1917805679	1955	1955	1955	1955	14
375	20241023	122700	1917778309	1955	1958	1958	1955	10613
376	20241023	122600	1897019825	1957	1956	1958	1956	10935
377	20241023	122500	1875622539	1955	1955	1955	1955	14
378	20241023	122400	1875595169	1955	1955	1955	1955	5
379	20241023	122300	1875585394	1955	1956	1956	1955	30
380	20241023	122200	1875526742	1956	1955	1956	1955	643
381	20241023	122100	1874269642	1955	1956	1956	1954	3768
382	20241023	122000	1866902981	1956	1955	1956	1955	2979
383	20241023	121900	1861079035	1955	1955	1955	1955	0
384	20241023	121800	1861079035	1955	1955	1956	1955	643
385	20241023	121700	1859821342	1955	1954	1955	1954	466
386	20241023	121600	1858910345	1955	1956	1956	1955	985
387	20241023	121500	1856984348	1956	1955	1956	1955	2752
388	20241023	121400	1851604187	1955	1954	1955	1954	286
389	20241023	121300	1851045080	1954	1954	1954	1954	19
390	20241023	121200	1851007954	1954	1954	1954	1954	14
391	20241023	121100	1850980598	1955	1955	1955	1955	1022
392	20241023	121000	1848982588	1954	1955	1955	1954	238
393	20241023	120900	1848517532	1954	1952	1954	1952	765
394	20241023	120800	1847022912	1952	1953	1953	1952	6757
395	20241023	120700	1833832429	1953	1953	1954	1953	988
396	20241023	120600	1831902768	1954	1954	1954	1953	269
397	20241023	120500	1831377192	1954	1954	1954	1953	81
398	20241023	120400	1831218933	1953	1953	1953	1953	2793
399	20241023	120300	1825764204	1953	1954	1954	1953	118
400	20241023	120200	1825533733	1954	1953	1955	1953	2297
401	20241023	120100	1821047245	1953	1953	1954	1952	2769
402	20241023	120000	1815639626	1953	1953	1953	1952	1797
403	20241023	115900	1812131692	1954	1954	1954	1954	1
404	20241023	115800	1812129738	1954	1955	1955	1953	120
405	20241023	115700	1811895258	1955	1952	1955	1952	3847
406	20241023	115600	1804383195	1952	1952	1952	1952	3493
407	20241023	115500	1797564859	1952	1954	1954	1952	16
408	20241023	115400	1797533625	1953	1953	1954	1953	434
409	20241023	115300	1796685970	1953	1954	1954	1953	470
410	20241023	115200	1795767600	1955	1954	1955	1954	615
411	20241023	115100	1794565290	1954	1954	1954	1954	505
412	20241023	115000	1793578520	1953	1954	1954	1953	941
413	20241023	114900	1791739837	1955	1955	1955	1954	143
414	20241023	114800	1791460318	1954	1954	1954	1954	10
415	20241023	114700	1791440778	1954	1953	1954	1952	6094
416	20241023	114600	1779542659	1955	1955	1955	1953	134
417	20241023	114500	1779280889	1953	1955	1955	1952	97
418	20241023	114400	1779091455	1953	1953	1953	1952	151
419	20241023	114300	1778796693	1952	1952	1952	1952	0
420	20241023	114200	1778796693	1952	1956	1956	1952	7480
421	20241023	114100	1764188519	1956	1956	1956	1956	89
422	20241023	114000	1764014435	1955	1956	1956	1955	42
423	20241023	113900	1763932322	1955	1956	1957	1955	1187
424	20241023	113800	1761611059	1957	1957	1957	1957	296
425	20241023	113700	1761031787	1957	1957	1958	1956	80
426	20241023	113600	1760875203	1957	1955	1957	1955	45
427	20241023	113500	1760787216	1955	1956	1956	1955	12
428	20241023	113400	1760763754	1955	1957	1957	1954	52
429	20241023	113300	1760662114	1957	1957	1957	1957	1
430	20241023	113200	1760660157	1957	1957	1957	1952	3577
431	20241023	113100	1753673636	1957	1954	1957	1953	2553
432	20241023	113000	1748686714	1957	1957	1957	1954	13
433	20241023	112900	1748661303	1954	1955	1955	1954	5213
434	20241023	112800	1738474400	1955	1954	1955	1954	300
435	20241023	112700	1737888100	1954	1955	1955	1954	41
436	20241023	112600	1737807983	1955	1954	1955	1953	13337
437	20241023	112500	1711755278	1954	1954	1957	1954	333
438	20241023	112400	1711104372	1954	1955	1955	1954	1550
439	20241023	112300	1708074331	1955	1955	1955	1955	500
440	20241023	112200	1707096831	1957	1956	1958	1955	4181
441	20241023	112100	1698916137	1958	1955	1958	1955	10190
442	20241023	112000	1678966551	1955	1955	1956	1955	960
443	20241023	111900	1677089749	1953	1953	1955	1953	518
444	20241023	111800	1676078090	1953	1952	1953	1952	601
445	20241023	111700	1674904837	1952	1953	1953	1952	6749
446	20241023	111600	1661724074	1953	1954	1954	1953	1114
447	20241023	111500	1659548318	1954	1953	1955	1953	528
448	20241023	111400	1658517119	1955	1953	1955	1953	40
449	20241023	111300	1658438997	1955	1953	1955	1953	133
450	20241023	111200	1658179246	1953	1953	1953	1953	15
451	20241023	111100	1658149951	1954	1952	1954	1952	6352
452	20241023	111000	1645739342	1953	1953	1953	1953	3
453	20241023	110900	1645733483	1951	1954	1954	1951	10646
454	20241023	110800	1624957837	1955	1953	1955	1953	120
455	20241023	110700	1624723255	1952	1956	1956	1952	1982
456	20241023	110600	1620851631	1956	1954	1956	1954	3684
457	20241023	110500	1613652845	1957	1957	1958	1954	13178
458	20241023	110400	1587891886	1957	1957	1958	1957	1377
459	20241023	110300	1585197096	1957	1956	1957	1956	64
460	20241023	110200	1585071852	1956	1958	1958	1956	3112
461	20241023	110100	1578981676	1958	1955	1958	1955	3269
462	20241023	110000	1572590263	1957	1955	1957	1955	302
463	20241023	105900	1571999649	1955	1955	1956	1955	134
464	20241023	105800	1571737579	1955	1956	1956	1955	2702
465	20241023	105700	1566452473	1956	1958	1958	1956	56
466	20241023	105600	1566342887	1956	1956	1956	1956	1025
467	20241023	105500	1564337987	1956	1954	1956	1954	59
468	20241023	105400	1564222645	1954	1954	1956	1954	1228
469	20241023	105300	1561822111	1956	1953	1956	1953	5585
470	20241023	105200	1550911899	1953	1955	1955	1953	1541
471	20241023	105100	1547899267	1953	1953	1955	1952	998
472	20241023	105000	1545950001	1953	1954	1955	1952	2754
473	20241023	104900	1540570850	1953	1954	1954	1953	229
474	20241023	104800	1540123399	1954	1952	1955	1952	3235
475	20241023	104700	1533805278	1953	1952	1953	1952	432
476	20241023	104600	1532962011	1952	1952	1954	1952	1321
477	20241023	104500	1530383036	1952	1952	1952	1952	285
478	20241023	104400	1529826716	1952	1954	1955	1952	5908
479	20241023	104300	1518288617	1954	1954	1955	1954	766
480	20241023	104200	1516791836	1954	1953	1954	1953	106
481	20241023	104100	1516584763	1953	1952	1953	1952	2280
482	20241023	104000	1512132501	1952	1952	1952	1951	490
483	20241023	103900	1511176295	1951	1951	1951	1950	4561
484	20241023	103800	1502277786	1951	1950	1951	1950	330
485	20241023	103700	1501633992	1951	1951	1951	1950	3845
486	20241023	103600	1494133541	1951	1951	1951	1950	1798
487	20241023	103500	1490626279	1950	1951	1951	1950	5024
488	20241023	103400	1480825455	1951	1952	1952	1951	6885
489	20241023	103300	1467391984	1953	1953	1953	1952	3629
490	20241023	103200	1460307899	1952	1953	1953	1952	10902
491	20241023	103100	1439026976	1952	1953	1953	1952	2493
492	20241023	103000	1434158232	1953	1953	1953	1953	5257
493	20241023	102900	1423891311	1954	1954	1954	1954	1364
494	20241023	102800	1421226055	1953	1954	1954	1953	2325
495	20241023	102700	1416683605	1954	1955	1955	1954	2852
496	20241023	102600	1411110129	1955	1955	1955	1954	436
497	20241023	102500	1410257764	1955	1955	1956	1955	3126
498	20241023	102400	1404145855	1955	1958	1958	1955	2366
499	20241023	102300	1399515980	1958	1958	1959	1958	223
500	20241023	102200	1399079345	1959	1956	1959	1956	412
501	20241023	102100	1398272552	1956	1959	1959	1955	14988
502	20241023	102000	1368957765	1957	1957	1959	1957	524
503	20241023	101900	1367931405	1959	1956	1959	1956	3063
504	20241023	101800	1361939100	1956	1956	1959	1956	1430
505	20241023	101700	1359139020	1959	1960	1960	1959	10004
506	20241023	101600	1339534518	1959	1959	1959	1957	801
507	20241023	101500	1337966381	1959	1956	1959	1956	466
508	20241023	101400	1337053859	1956	1955	1958	1955	180
509	20241023	101300	1336701494	1955	1958	1958	1955	1062
510	20241023	101200	1334624789	1955	1958	1958	1955	16051
511	20241023	101100	1303241849	1958	1957	1958	1956	2160
512	20241023	101000	1299015495	1959	1959	1959	1957	300
513	20241023	100900	1298428193	1957	1957	1960	1957	92
514	20241023	100800	1298248143	1957	1959	1960	1957	1441
515	20241023	100700	1295427492	1959	1959	1959	1959	1400
516	20241023	100600	1292684892	1960	1960	1960	1959	4998
517	20241023	100500	1282892274	1960	1959	1960	1959	2350
518	20241023	100400	1278287716	1959	1962	1963	1959	8619
519	20241023	100300	1261400236	1962	1963	1963	1962	134
520	20241023	100200	1261137225	1963	1962	1964	1962	178
521	20241023	100100	1260787890	1962	1963	1964	1961	1445
522	20241023	100000	1257950799	1963	1959	1964	1959	8299
523	20241023	095900	1241682557	1960	1958	1960	1958	365
524	20241023	095800	1240967163	1957	1958	1958	1956	6163
525	20241023	095700	1228902794	1958	1959	1959	1958	2035
526	20241023	095600	1224917632	1960	1962	1962	1960	916
527	20241023	095500	1223121637	1962	1962	1963	1958	32657
528	20241023	095400	1159122689	1962	1963	1963	1962	1072
529	20241023	095300	1157019371	1962	1963	1963	1962	382
530	20241023	095200	1156269832	1964	1962	1964	1962	9
531	20241023	095100	1156252164	1962	1964	1964	1962	251
532	20241023	095000	1155759262	1964	1961	1964	1961	6667
533	20241023	094900	1142671533	1962	1963	1963	1961	2349
534	20241023	094800	1138062778	1963	1962	1963	1961	2571
535	20241023	094700	1133018006	1962	1962	1962	1960	3157
536	20241023	094600	1126829464	1962	1962	1963	1962	10205
537	20241023	094500	1106805397	1962	1958	1962	1958	9981
538	20241023	094400	1087245352	1959	1959	1959	1956	2402
539	20241023	094300	1082541430	1959	1958	1959	1958	3545
540	20241023	094200	1075597878	1958	1955	1958	1955	1178
541	20241023	094100	1073294487	1955	1959	1959	1955	250
542	20241023	094000	1072804873	1959	1953	1959	1952	16152
543	20241023	093900	1041254977	1953	1955	1955	1953	7735
544	20241023	093800	1026145499	1955	1955	1955	1954	8052
545	20241023	093700	1010404852	1955	1955	1959	1954	1228
546	20241023	093600	1008004100	1955	1955	1959	1954	6717
547	20241023	093500	994865328	1955	1959	1959	1955	2272
548	20241023	093400	990422621	1959	1960	1960	1956	4600
549	20241023	093300	981411165	1960	1958	1960	1954	10117
550	20241023	093200	961628839	1960	1960	1962	1958	11774
551	20241023	093100	938552879	1962	1962	1962	1960	3291
552	20241023	093000	932101471	1962	1957	1962	1957	1773
553	20241023	092900	928627568	1960	1950	1960	1950	1134
554	20241023	092800	926409571	1950	1951	1955	1949	12315
555	20241023	092700	902377996	1951	1950	1951	1950	724
556	20241023	092600	900966160	1951	1950	1951	1949	3551
557	20241023	092500	894041809	1950	1950	1950	1948	8828
558	20241023	092400	876832926	1950	1945	1950	1945	1448
559	20241023	092300	874011454	1945	1944	1951	1944	17144
560	20241023	092200	840674567	1944	1945	1950	1942	21604
561	20241023	092100	798697946	1950	1945	1952	1942	17255
562	20241023	092000	765159197	1945	1955	1961	1945	88593
563	20241023	091900	592227194	1956	1963	1963	1956	37813
564	20241023	091800	518163165	1962	1968	1968	1962	8417
565	20241023	091700	501646719	1968	1972	1972	1961	5133
566	20241023	091600	491575735	1961	1962	1972	1960	6150
567	20241023	091500	479515140	1961	1966	1973	1961	16638
568	20241023	091400	446853185	1973	1970	1973	1965	16304
569	20241023	091300	414793544	1978	1974	1978	1968	25880
570	20241023	091200	363788594	1974	1975	1979	1974	629
571	20241023	091100	362546557	1975	1980	1980	1975	4736
572	20241023	091000	353175432	1979	1977	1979	1976	2520
573	20241023	090900	348194626	1980	1977	1980	1976	5580
574	20241023	090800	337159992	1977	1977	1978	1976	3154
575	20241023	090700	330924542	1976	1977	1977	1975	5481
576	20241023	090600	320091225	1977	1972	1977	1972	2385
577	20241023	090500	315380308	1972	1970	1972	1968	31801
578	20241023	090400	252750050	1970	1967	1970	1967	10743
579	20241023	090300	231588850	1967	1969	1970	1966	43905
580	20241023	090200	145194182	1970	1970	1972	1970	17610
581	20241023	090100	110499373	1969	1974	1975	1969	13632
582	20241023	090000	83640118	1970	1970	1972	1970	37214