KissMeData/003280/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183900	1842937959	1920	1920	1920	1920	38650
3	20241108	183800	1842937959	1920	1920	1920	1920	0
4	20241108	183700	1842937959	1920	1920	1920	1920	0
5	20241108	183600	1842937959	1920	1920	1920	1920	0
6	20241108	183500	1842937959	1920	1920	1920	1920	0
7	20241108	183400	1842937959	1920	1920	1920	1920	0
8	20241108	183300	1842937959	1920	1920	1920	1920	0
9	20241108	183200	1842937959	1920	1920	1920	1920	0
10	20241108	183100	1842937959	1920	1920	1920	1920	0
11	20241108	183000	1842937959	1920	1920	1920	1920	0
12	20241108	182900	1842937959	1920	1920	1920	1920	0
13	20241108	182800	1842937959	1920	1920	1920	1920	0
14	20241108	182700	1842937959	1920	1920	1920	1920	0
15	20241108	182600	1842937959	1920	1920	1920	1920	0
16	20241108	182500	1842937959	1920	1920	1920	1920	0
17	20241108	182400	1842937959	1920	1920	1920	1920	0
18	20241108	182300	1842937959	1920	1920	1920	1920	0
19	20241108	182200	1842937959	1920	1920	1920	1920	0
20	20241108	182100	1842937959	1920	1920	1920	1920	0
21	20241108	182000	1842937959	1920	1920	1920	1920	0
22	20241108	181900	1842937959	1920	1920	1920	1920	0
23	20241108	181800	1842937959	1920	1920	1920	1920	0
24	20241108	181700	1842937959	1920	1920	1920	1920	0
25	20241108	181600	1842937959	1920	1920	1920	1920	0
26	20241108	181500	1842937959	1920	1920	1920	1920	0
27	20241108	181400	1842937959	1920	1920	1920	1920	0
28	20241108	181300	1842937959	1920	1920	1920	1920	0
29	20241108	181200	1842937959	1920	1920	1920	1920	0
30	20241108	181100	1842937959	1920	1920	1920	1920	0
31	20241108	181000	1842937959	1920	1920	1920	1920	0
32	20241108	180900	1842937959	1920	1920	1920	1920	38650
33	20241108	180800	1842937959	1920	1920	1920	1920	0
34	20241108	180700	1842937959	1920	1920	1920	1920	0
35	20241108	180600	1842937959	1920	1920	1920	1920	0
36	20241108	180500	1842937959	1920	1920	1920	1920	0
37	20241108	180400	1842937959	1920	1920	1920	1920	0
38	20241108	180300	1842937959	1920	1920	1920	1920	0
39	20241108	180200	1842937959	1920	1920	1920	1920	0
40	20241108	180100	1842937959	1920	1920	1920	1920	0
41	20241108	180000	1842937959	1920	1920	1920	1920	0
42	20241108	175900	1842937959	1920	1920	1920	1920	0
43	20241108	175800	1842937959	1920	1920	1920	1920	0
44	20241108	175700	1842937959	1920	1920	1920	1920	0
45	20241108	175600	1842937959	1920	1920	1920	1920	0
46	20241108	175500	1842937959	1920	1920	1920	1920	0
47	20241108	175400	1842937959	1920	1920	1920	1920	0
48	20241108	175300	1842937959	1920	1920	1920	1920	0
49	20241108	175200	1842937959	1920	1920	1920	1920	0
50	20241108	175100	1842937959	1920	1920	1920	1920	0
51	20241108	175000	1842937959	1920	1920	1920	1920	0
52	20241108	174900	1842937959	1920	1920	1920	1920	0
53	20241108	174800	1842937959	1920	1920	1920	1920	0
54	20241108	174700	1842937959	1920	1920	1920	1920	0
55	20241108	174600	1842937959	1920	1920	1920	1920	0
56	20241108	174500	1842937959	1920	1920	1920	1920	0
57	20241108	174400	1842937959	1920	1920	1920	1920	0
58	20241108	174300	1842937959	1920	1920	1920	1920	0
59	20241108	174200	1842937959	1920	1920	1920	1920	0
60	20241108	174100	1842937959	1920	1920	1920	1920	0
61	20241108	174000	1842937959	1920	1920	1920	1920	0
62	20241108	173900	1842937959	1920	1920	1920	1920	38650
63	20241108	173800	1842937959	1920	1920	1920	1920	0
64	20241108	173700	1842937959	1920	1920	1920	1920	0
65	20241108	173600	1842937959	1920	1920	1920	1920	0
66	20241108	173500	1842937959	1920	1920	1920	1920	0
67	20241108	173400	1842937959	1920	1920	1920	1920	0
68	20241108	173300	1842937959	1920	1920	1920	1920	0
69	20241108	173200	1842937959	1920	1920	1920	1920	0
70	20241108	173100	1842937959	1920	1920	1920	1920	0
71	20241108	173000	1842937959	1920	1920	1920	1920	0
72	20241108	172900	1842937959	1920	1920	1920	1920	0
73	20241108	172800	1842937959	1920	1920	1920	1920	0
74	20241108	172700	1842937959	1920	1920	1920	1920	0
75	20241108	172600	1842937959	1920	1920	1920	1920	0
76	20241108	172500	1842937959	1920	1920	1920	1920	0
77	20241108	172400	1842937959	1920	1920	1920	1920	0
78	20241108	172300	1842937959	1920	1920	1920	1920	0
79	20241108	172200	1842937959	1920	1920	1920	1920	0
80	20241108	172100	1842937959	1920	1920	1920	1920	0
81	20241108	172000	1842937959	1920	1920	1920	1920	0
82	20241108	171900	1842937959	1920	1920	1920	1920	0
83	20241108	171800	1842937959	1920	1920	1920	1920	0
84	20241108	171700	1842937959	1920	1920	1920	1920	0
85	20241108	171600	1842937959	1920	1920	1920	1920	0
86	20241108	171500	1842937959	1920	1920	1920	1920	0
87	20241108	171400	1842937959	1920	1920	1920	1920	0
88	20241108	171300	1842937959	1920	1920	1920	1920	0
89	20241108	171200	1842937959	1920	1920	1920	1920	0
90	20241108	171100	1842937959	1920	1920	1920	1920	0
91	20241108	171000	1842937959	1920	1920	1920	1920	0
92	20241108	170900	1842937959	1920	1920	1920	1920	38650
93	20241108	170800	1842937959	1920	1920	1920	1920	0
94	20241108	170700	1842937959	1920	1920	1920	1920	0
95	20241108	170600	1842937959	1920	1920	1920	1920	0
96	20241108	170500	1842937959	1920	1920	1920	1920	0
97	20241108	170400	1842937959	1920	1920	1920	1920	0
98	20241108	170300	1842937959	1920	1920	1920	1920	0
99	20241108	170200	1842937959	1920	1920	1920	1920	0
100	20241108	170100	1842937959	1920	1920	1920	1920	0
101	20241108	170000	1842937959	1920	1920	1920	1920	0
102	20241108	165900	1842937959	1920	1920	1920	1920	0
103	20241108	165800	1842937959	1920	1920	1920	1920	0
104	20241108	165700	1842937959	1920	1920	1920	1920	0
105	20241108	165600	1842937959	1920	1920	1920	1920	0
106	20241108	165500	1842937959	1920	1920	1920	1920	0
107	20241108	165400	1842937959	1920	1920	1920	1920	0
108	20241108	165300	1842937959	1920	1920	1920	1920	0
109	20241108	165200	1842937959	1920	1920	1920	1920	0
110	20241108	165100	1842937959	1920	1920	1920	1920	0
111	20241108	165000	1842937959	1920	1920	1920	1920	0
112	20241108	164900	1842937959	1920	1920	1920	1920	0
113	20241108	164800	1842937959	1920	1920	1920	1920	0
114	20241108	164700	1842937959	1920	1920	1920	1920	0
115	20241108	164600	1842937959	1920	1920	1920	1920	0
116	20241108	164500	1842937959	1920	1920	1920	1920	0
117	20241108	164400	1842937959	1920	1920	1920	1920	0
118	20241108	164300	1842937959	1920	1920	1920	1920	0
119	20241108	164200	1842937959	1920	1920	1920	1920	0
120	20241108	164100	1842937959	1920	1920	1920	1920	0
121	20241108	164000	1842937959	1920	1920	1920	1920	0
122	20241108	163900	1842937959	1920	1920	1920	1920	38650
123	20241108	163800	1842937959	1920	1920	1920	1920	0
124	20241108	163700	1842937959	1920	1920	1920	1920	0
125	20241108	163600	1842937959	1920	1920	1920	1920	0
126	20241108	163500	1842937959	1920	1920	1920	1920	0
127	20241108	163400	1842937959	1920	1920	1920	1920	0
128	20241108	163300	1842937959	1920	1920	1920	1920	0
129	20241108	163200	1842937959	1920	1920	1920	1920	0
130	20241108	163100	1842937959	1920	1920	1920	1920	0
131	20241108	163000	1842937959	1920	1920	1920	1920	0
132	20241108	162900	1842937959	1920	1920	1920	1920	0
133	20241108	162800	1842937959	1920	1920	1920	1920	0
134	20241108	162700	1842937959	1920	1920	1920	1920	0
135	20241108	162600	1842937959	1920	1920	1920	1920	0
136	20241108	162500	1842937959	1920	1920	1920	1920	0
137	20241108	162400	1842937959	1920	1920	1920	1920	0
138	20241108	162300	1842937959	1920	1920	1920	1920	0
139	20241108	162200	1842937959	1920	1920	1920	1920	0
140	20241108	162100	1842937959	1920	1920	1920	1920	0
141	20241108	162000	1842937959	1920	1920	1920	1920	0
142	20241108	161900	1842937959	1920	1920	1920	1920	0
143	20241108	161800	1842937959	1920	1920	1920	1920	0
144	20241108	161700	1842937959	1920	1920	1920	1920	0
145	20241108	161600	1842937959	1920	1920	1920	1920	0
146	20241108	161500	1842937959	1920	1920	1920	1920	0
147	20241108	161400	1842937959	1920	1920	1920	1920	0
148	20241108	161300	1842937959	1920	1920	1920	1920	0
149	20241108	161200	1842937959	1920	1920	1920	1920	0
150	20241108	161100	1842937959	1920	1920	1920	1920	0
151	20241108	161000	1842937959	1920	1920	1920	1920	0
152	20241108	160900	1842937959	1920	1920	1920	1920	38650
153	20241108	160800	1842937959	1920	1920	1920	1920	0
154	20241108	160700	1842937959	1920	1920	1920	1920	0
155	20241108	160600	1842937959	1920	1920	1920	1920	0
156	20241108	160500	1842937959	1920	1920	1920	1920	0
157	20241108	160400	1842937959	1920	1920	1920	1920	0
158	20241108	160300	1842937959	1920	1920	1920	1920	0
159	20241108	160200	1842937959	1920	1920	1920	1920	0
160	20241108	160100	1842937959	1920	1920	1920	1920	0
161	20241108	160000	1842937959	1920	1920	1920	1920	0
162	20241108	155900	1842937959	1920	1920	1920	1920	0
163	20241108	155800	1842937959	1920	1920	1920	1920	0
164	20241108	155700	1842937959	1920	1920	1920	1920	0
165	20241108	155600	1842937959	1920	1920	1920	1920	0
166	20241108	155500	1842937959	1920	1920	1920	1920	0
167	20241108	155400	1842937959	1920	1920	1920	1920	0
168	20241108	155300	1842937959	1920	1920	1920	1920	0
169	20241108	155200	1842937959	1920	1920	1920	1920	0
170	20241108	155100	1842937959	1920	1920	1920	1920	0
171	20241108	155000	1842937959	1920	1920	1920	1920	0
172	20241108	154900	1842937959	1920	1920	1920	1920	0
173	20241108	154800	1842937959	1920	1920	1920	1920	0
174	20241108	154700	1842937959	1920	1920	1920	1920	0
175	20241108	154600	1842937959	1920	1920	1920	1920	0
176	20241108	154500	1842937959	1920	1920	1920	1920	0
177	20241108	154400	1842937959	1920	1920	1920	1920	0
178	20241108	154300	1842937959	1920	1920	1920	1920	0
179	20241108	154200	1842937959	1920	1920	1920	1920	0
180	20241108	154100	1842937959	1920	1920	1920	1920	0
181	20241108	154000	1842937959	1920	1920	1920	1920	0
182	20241108	153900	1842937959	1920	1920	1920	1920	38650
183	20241108	153800	1842937959	1920	1920	1920	1920	0
184	20241108	153700	1842937959	1920	1920	1920	1920	0
185	20241108	153600	1842937959	1920	1920	1920	1920	0
186	20241108	153500	1842937959	1920	1920	1920	1920	0
187	20241108	153400	1842937959	1920	1920	1920	1920	0
188	20241108	153300	1842937959	1920	1920	1920	1920	0
189	20241108	153200	1842937959	1920	1920	1920	1920	0
190	20241108	153100	1842937959	1920	1920	1920	1920	0
191	20241108	153000	1842937959	1920	1920	1920	1920	38650
192	20241108	152900	1768729959	1917	1917	1917	1917	0
193	20241108	152800	1768729959	1917	1917	1917	1917	0
194	20241108	152700	1768729959	1917	1917	1917	1917	0
195	20241108	152600	1768729959	1917	1917	1917	1917	0
196	20241108	152500	1768729959	1917	1917	1917	1917	0
197	20241108	152400	1768729959	1917	1917	1917	1917	0
198	20241108	152300	1768729959	1917	1917	1917	1917	0
199	20241108	152200	1768729959	1917	1917	1917	1917	0
200	20241108	152100	1768729959	1917	1917	1917	1917	0
201	20241108	152000	1768729959	1917	1917	1917	1917	0
202	20241108	151900	1768729959	1917	1916	1917	1916	839
203	20241108	151800	1767121931	1917	1916	1917	1916	329
204	20241108	151700	1766491280	1917	1917	1917	1916	426
205	20241108	151600	1765675060	1917	1919	1919	1917	3483
206	20241108	151500	1758995096	1919	1919	1920	1919	6667
207	20241108	151400	1746201122	1919	1919	1920	1919	4143
208	20241108	151300	1738250664	1919	1916	1920	1916	26742
209	20241108	151200	1686916022	1915	1913	1915	1913	5081
210	20241108	151100	1677192169	1913	1913	1913	1913	1146
211	20241108	151000	1674999871	1913	1913	1914	1913	89
212	20241108	150900	1674829613	1914	1914	1914	1914	1399
213	20241108	150800	1672151927	1914	1910	1914	1910	1086
214	20241108	150700	1670075189	1910	1912	1912	1910	1008
215	20241108	150600	1668149003	1912	1912	1912	1912	4638
216	20241108	150500	1659281147	1913	1912	1913	1912	1897
217	20241108	150400	1655653642	1912	1914	1914	1912	4283
218	20241108	150300	1647463073	1914	1914	1914	1914	4
219	20241108	150200	1647455417	1914	1914	1914	1913	679
220	20241108	150100	1646155861	1913	1913	1913	1913	0
221	20241108	150000	1646155861	1913	1913	1913	1913	1700
222	20241108	145900	1642903761	1913	1914	1916	1913	6560
223	20241108	145800	1630350268	1915	1916	1918	1915	8652
224	20241108	145700	1613778688	1916	1917	1918	1916	1401
225	20241108	145600	1611093159	1917	1917	1917	1917	23
226	20241108	145500	1611049068	1917	1916	1917	1916	47
227	20241108	145400	1610958986	1917	1916	1917	1916	1415
228	20241108	145300	1608246567	1916	1916	1916	1914	269
229	20241108	145200	1607731203	1916	1915	1916	1914	2200
230	20241108	145100	1603518868	1916	1916	1916	1916	133
231	20241108	145000	1603264040	1915	1917	1917	1915	26
232	20241108	144900	1603214208	1917	1916	1917	1916	1045
233	20241108	144800	1601211943	1916	1914	1916	1914	251
234	20241108	144700	1600731527	1916	1913	1916	1913	78
235	20241108	144600	1600582082	1913	1916	1916	1913	815
236	20241108	144500	1599021332	1916	1915	1916	1915	392
237	20241108	144400	1598270634	1914	1914	1914	1914	56
238	20241108	144300	1598163450	1914	1914	1914	1914	7
239	20241108	144200	1598150052	1914	1914	1914	1914	25
240	20241108	144100	1598102202	1914	1914	1914	1914	149
241	20241108	144000	1597817016	1914	1914	1915	1914	589
242	20241108	143900	1596689634	1913	1912	1913	1912	1010
243	20241108	143800	1594757949	1912	1911	1912	1911	283
244	20241108	143700	1594217028	1911	1911	1911	1911	5699
245	20241108	143600	1583326239	1911	1912	1912	1911	61
246	20241108	143500	1583209658	1912	1911	1912	1911	1014
247	20241108	143400	1581271768	1910	1910	1910	1910	383
248	20241108	143300	1580540238	1910	1908	1910	1908	217
249	20241108	143200	1580125802	1908	1908	1908	1908	2759
250	20241108	143100	1574861630	1908	1908	1908	1907	457
251	20241108	143000	1573989774	1908	1910	1910	1907	3970
252	20241108	142900	1566414465	1910	1910	1910	1910	0
253	20241108	142800	1566414465	1910	1910	1910	1910	519
254	20241108	142700	1565423175	1910	1910	1910	1910	17
255	20241108	142600	1565390705	1910	1909	1910	1909	14
256	20241108	142500	1565363966	1910	1909	1911	1909	28
257	20241108	142400	1565310467	1908	1908	1908	1908	0
258	20241108	142300	1565310467	1908	1911	1911	1908	1289
259	20241108	142200	1562849718	1911	1909	1911	1909	384
260	20241108	142100	1562116094	1908	1908	1908	1908	0
261	20241108	142000	1562116094	1908	1912	1912	1908	37
262	20241108	141900	1562045422	1908	1908	1908	1908	0
263	20241108	141800	1562045422	1908	1908	1912	1908	2193
264	20241108	141700	1557861062	1909	1909	1909	1909	1606
265	20241108	141600	1554795208	1910	1910	1910	1910	591
266	20241108	141500	1553666398	1910	1913	1913	1910	66
267	20241108	141400	1553540290	1910	1912	1912	1910	28
268	20241108	141300	1553486790	1911	1912	1913	1911	3737
269	20241108	141200	1546342789	1912	1912	1912	1912	0
270	20241108	141100	1546342789	1912	1912	1912	1912	59
271	20241108	141000	1546229981	1912	1910	1913	1910	57
272	20241108	140900	1546121012	1910	1911	1911	1910	3
273	20241108	140800	1546115280	1913	1913	1913	1913	24
274	20241108	140700	1546069368	1910	1910	1910	1910	154
275	20241108	140600	1545775228	1910	1913	1913	1910	1325
276	20241108	140500	1543244421	1913	1913	1913	1913	139
277	20241108	140400	1542978514	1913	1910	1913	1910	41
278	20241108	140300	1542900174	1910	1910	1910	1910	376
279	20241108	140200	1542182014	1913	1913	1913	1913	801
280	20241108	140100	1540649701	1911	1911	1911	1909	3888
281	20241108	140000	1533220401	1910	1910	1911	1909	6366
282	20241108	135900	1521063183	1910	1910	1910	1910	0
283	20241108	135800	1521063183	1910	1911	1911	1910	47
284	20241108	135700	1520973385	1910	1910	1910	1910	1105
285	20241108	135600	1518862835	1910	1910	1910	1910	629
286	20241108	135500	1517661445	1910	1910	1910	1910	324
287	20241108	135400	1517042605	1911	1911	1911	1911	500
288	20241108	135300	1516087105	1911	1911	1911	1910	552
289	20241108	135200	1515032299	1911	1910	1911	1910	6448
290	20241108	135100	1502716609	1910	1910	1910	1910	29
291	20241108	135000	1502661219	1909	1910	1910	1909	1001
292	20241108	134900	1500749310	1910	1911	1911	1910	2561
293	20241108	134800	1495857799	1911	1910	1911	1910	45
294	20241108	134700	1495771824	1910	1911	1911	1910	1809
295	20241108	134600	1492316333	1911	1910	1911	1910	620
296	20241108	134500	1491132115	1909	1911	1911	1909	1815
297	20241108	134400	1487665087	1911	1913	1913	1911	54
298	20241108	134300	1487561845	1910	1913	1913	1910	2886
299	20241108	134200	1482044892	1913	1913	1913	1913	909
300	20241108	134100	1480305975	1913	1914	1914	1912	514
301	20241108	134000	1479322491	1914	1914	1914	1913	210
302	20241108	133900	1478920646	1914	1914	1914	1914	224
303	20241108	133800	1478491910	1911	1913	1913	1910	697
304	20241108	133700	1477160395	1913	1914	1914	1910	35076
305	20241108	133600	1410149792	1914	1913	1914	1913	543
306	20241108	133500	1409111012	1913	1915	1915	1913	1004
307	20241108	133400	1407189455	1915	1915	1915	1915	627
308	20241108	133300	1405988750	1914	1914	1915	1913	856
309	20241108	133200	1404350122	1915	1915	1915	1915	30
310	20241108	133100	1404292672	1915	1913	1915	1913	1029
311	20241108	133000	1402322141	1915	1916	1916	1915	825
312	20241108	132900	1400742264	1916	1916	1916	1916	26
313	20241108	132800	1400692448	1916	1917	1917	1916	137
314	20241108	132700	1400429951	1917	1917	1917	1917	21
315	20241108	132600	1400389694	1917	1917	1917	1917	49
316	20241108	132500	1400295761	1917	1917	1917	1917	6
317	20241108	132400	1400284259	1918	1918	1918	1918	22
318	20241108	132300	1400242063	1913	1916	1916	1913	352
319	20241108	132200	1399568142	1919	1920	1920	1919	31
320	20241108	132100	1399508634	1920	1920	1920	1920	0
321	20241108	132000	1399508634	1920	1920	1920	1920	0
322	20241108	131900	1399508634	1920	1914	1920	1914	6014
323	20241108	131800	1387997812	1915	1915	1915	1915	1204
324	20241108	131700	1385692152	1921	1921	1921	1915	6807
325	20241108	131600	1372649864	1918	1918	1918	1918	326
326	20241108	131500	1372024596	1918	1919	1919	1918	14000
327	20241108	131400	1345172360	1921	1920	1921	1920	442
328	20241108	131300	1344323495	1921	1920	1921	1920	9
329	20241108	131200	1344306214	1922	1922	1922	1922	224
330	20241108	131100	1343875686	1922	1922	1922	1922	1228
331	20241108	131000	1341515470	1922	1922	1922	1922	406
332	20241108	130900	1340735138	1922	1922	1922	1922	53
333	20241108	130800	1340633272	1922	1921	1922	1921	702
334	20241108	130700	1339284105	1922	1920	1922	1918	690
335	20241108	130600	1337959917	1918	1920	1920	1918	10670
336	20241108	130500	1317484486	1919	1923	1923	1919	6963
337	20241108	130400	1304115561	1923	1922	1923	1920	15016
338	20241108	130300	1275275278	1923	1923	1923	1923	769
339	20241108	130200	1273796491	1926	1925	1926	1925	1497
340	20241108	130100	1270914747	1925	1925	1925	1925	47
341	20241108	130000	1270824272	1923	1925	1925	1923	407
342	20241108	125900	1270040945	1925	1923	1925	1923	32
343	20241108	125800	1269979385	1924	1923	1924	1923	520
344	20241108	125700	1268979380	1923	1921	1923	1921	952
345	20241108	125600	1267150544	1921	1923	1923	1921	5999
346	20241108	125500	1255620194	1924	1924	1924	1924	2520
347	20241108	125400	1250771714	1924	1924	1924	1924	89
348	20241108	125300	1250600478	1924	1923	1924	1923	16
349	20241108	125200	1250569700	1923	1924	1924	1923	26
350	20241108	125100	1250519681	1922	1922	1922	1922	1236
351	20241108	125000	1248144089	1924	1925	1925	1924	31
352	20241108	124900	1248084424	1923	1923	1923	1923	2047
353	20241108	124800	1244148043	1923	1925	1925	1923	112
354	20241108	124700	1243932632	1925	1925	1925	1925	23
355	20241108	124600	1243888357	1923	1925	1925	1923	214
356	20241108	124500	1243476760	1925	1925	1925	1925	10
357	20241108	124400	1243457510	1925	1925	1925	1925	427
358	20241108	124300	1242635535	1925	1925	1925	1925	23
359	20241108	124200	1242591260	1925	1923	1925	1923	118
360	20241108	124100	1242364304	1923	1925	1925	1923	2020
361	20241108	124000	1238477823	1926	1926	1926	1925	1617
362	20241108	123900	1235364655	1924	1926	1926	1924	276
363	20241108	123800	1234833611	1924	1924	1924	1924	0
364	20241108	123700	1234833611	1924	1926	1926	1924	1045
365	20241108	123600	1232822986	1926	1926	1926	1926	11
366	20241108	123500	1232801800	1926	1926	1926	1926	133
367	20241108	123400	1232545642	1926	1926	1926	1926	60
368	20241108	123300	1232430082	1926	1925	1926	1925	120
369	20241108	123200	1232199062	1926	1925	1926	1925	383
370	20241108	123100	1231461775	1925	1925	1925	1925	11
371	20241108	123000	1231440600	1925	1926	1926	1925	772
372	20241108	122900	1229954481	1926	1924	1926	1924	1867
373	20241108	122800	1226361784	1925	1925	1925	1925	33
374	20241108	122700	1226298259	1925	1924	1925	1924	269
375	20241108	122600	1225780603	1924	1925	1925	1924	108
376	20241108	122500	1225572806	1924	1925	1925	1924	4362
377	20241108	122400	1217180298	1925	1925	1925	1925	114
378	20241108	122300	1216960848	1925	1926	1926	1925	89
379	20241108	122200	1216789502	1926	1926	1926	1926	11
380	20241108	122100	1216768316	1926	1926	1926	1926	206
381	20241108	122000	1216371560	1926	1925	1926	1925	738
382	20241108	121900	1214950874	1925	1926	1926	1925	14
383	20241108	121800	1214923911	1926	1926	1926	1925	409
384	20241108	121700	1214136195	1926	1925	1926	1925	110
385	20241108	121600	1213924435	1925	1926	1926	1925	272
386	20241108	121500	1213400825	1926	1926	1926	1926	1938
387	20241108	121400	1209668237	1926	1927	1927	1926	662
388	20241108	121300	1208393102	1927	1927	1927	1927	59
389	20241108	121200	1208279409	1927	1927	1927	1927	10
390	20241108	121100	1208260139	1926	1927	1927	1926	254
391	20241108	121000	1207770915	1927	1927	1928	1926	43
392	20241108	120900	1207688059	1927	1927	1927	1927	11
393	20241108	120800	1207666862	1926	1927	1927	1926	479
394	20241108	120700	1206744296	1927	1927	1927	1927	512
395	20241108	120600	1205757672	1927	1927	1927	1927	547
396	20241108	120500	1204703603	1927	1927	1927	1927	110
397	20241108	120400	1204491633	1927	1927	1927	1927	110
398	20241108	120300	1204279663	1927	1927	1927	1926	612
399	20241108	120200	1203100369	1927	1926	1927	1926	255
400	20241108	120100	1202609139	1927	1927	1927	1927	321
401	20241108	120000	1201990572	1927	1926	1927	1926	22
402	20241108	115900	1201948189	1927	1927	1927	1927	310
403	20241108	115800	1201350819	1927	1927	1927	1927	22
404	20241108	115700	1201308425	1927	1927	1927	1926	74
405	20241108	115600	1201165849	1927	1927	1927	1927	20
406	20241108	115500	1201127309	1927	1927	1927	1927	11
407	20241108	115400	1201106112	1927	1927	1927	1927	10
408	20241108	115300	1201086842	1927	1927	1927	1927	23
409	20241108	115200	1201042521	1927	1926	1927	1926	10
410	20241108	115100	1201023255	1927	1927	1927	1927	9
411	20241108	115000	1201005912	1927	1926	1927	1923	1111
412	20241108	114900	1198867933	1926	1926	1926	1926	36
413	20241108	114800	1198798597	1926	1925	1926	1924	1546
414	20241108	114700	1195823785	1927	1927	1927	1927	30
415	20241108	114600	1195765975	1927	1927	1927	1927	151
416	20241108	114500	1195474998	1928	1928	1928	1928	10
417	20241108	114400	1195455718	1928	1925	1928	1925	24
418	20241108	114300	1195409449	1928	1928	1928	1928	16
419	20241108	114200	1195378601	1928	1928	1928	1927	73
420	20241108	114100	1195237862	1928	1925	1928	1925	198
421	20241108	114000	1194856649	1925	1928	1928	1925	428
422	20241108	113900	1194032638	1925	1929	1929	1925	235
423	20241108	113800	1193579363	1929	1928	1929	1928	4185
424	20241108	113700	1185508283	1928	1927	1928	1927	1262
425	20241108	113600	1183076147	1927	1927	1927	1927	107
426	20241108	113500	1182869958	1927	1927	1927	1927	412
427	20241108	113400	1182076034	1927	1927	1927	1927	22
428	20241108	113300	1182033640	1927	1925	1927	1923	1565
429	20241108	113200	1179023799	1928	1928	1928	1928	0
430	20241108	113100	1179023799	1928	1928	1928	1924	790
431	20241108	113000	1177503711	1928	1927	1928	1927	29
432	20241108	112900	1177447800	1928	1928	1928	1928	161
433	20241108	112800	1177137392	1926	1923	1926	1923	587
434	20241108	112700	1176007130	1926	1926	1926	1926	11
435	20241108	112600	1175985944	1926	1927	1927	1926	1066
436	20241108	112500	1173932520	1927	1928	1928	1927	2285
437	20241108	112400	1169529190	1928	1927	1928	1927	102
438	20241108	112300	1169332614	1926	1926	1926	1926	5000
439	20241108	112200	1159702614	1924	1926	1926	1922	2218
440	20241108	112100	1155432835	1926	1926	1926	1926	11
441	20241108	112000	1155411649	1926	1926	1926	1926	10
442	20241108	111900	1155392389	1926	1925	1927	1925	1211
443	20241108	111800	1153060993	1925	1925	1925	1925	660
444	20241108	111700	1151790493	1925	1926	1926	1925	1546
445	20241108	111600	1148814435	1925	1925	1925	1925	537
446	20241108	111500	1147780710	1924	1923	1924	1923	7
447	20241108	111400	1147767245	1926	1921	1926	1921	874
448	20241108	111300	1146085171	1921	1926	1926	1921	2166
449	20241108	111200	1141923050	1926	1926	1926	1926	10
450	20241108	111100	1141903790	1926	1926	1926	1926	140
451	20241108	111000	1141634150	1926	1927	1927	1926	481
452	20241108	110900	1140707266	1928	1927	1928	1927	361
453	20241108	110800	1140011607	1927	1927	1927	1927	331
454	20241108	110700	1139373770	1927	1927	1927	1927	470
455	20241108	110600	1138468080	1927	1927	1927	1927	40
456	20241108	110500	1138391000	1927	1928	1928	1927	394
457	20241108	110400	1137631655	1928	1928	1928	1928	1143
458	20241108	110300	1135427951	1927	1927	1927	1927	629
459	20241108	110200	1134215868	1926	1926	1926	1926	15
460	20241108	110100	1134186978	1926	1924	1926	1924	20
461	20241108	110000	1134148478	1924	1923	1924	1923	991
462	20241108	105900	1132241894	1923	1923	1923	1923	117
463	20241108	105800	1132016903	1923	1922	1923	1921	1726
464	20241108	105700	1128700005	1921	1922	1922	1921	13
465	20241108	105600	1128675031	1921	1923	1923	1921	2605
466	20241108	105500	1123669584	1923	1923	1923	1923	9
467	20241108	105400	1123652277	1923	1924	1924	1923	5
468	20241108	105300	1123642661	1924	1920	1924	1920	199
469	20241108	105200	1123260569	1920	1920	1920	1920	1050
470	20241108	105100	1121244569	1920	1920	1920	1920	1126
471	20241108	105000	1119082649	1920	1921	1921	1920	3531
472	20241108	104900	1112302928	1920	1921	1921	1920	150
473	20241108	104800	1112014899	1921	1921	1921	1921	2500
474	20241108	104700	1107212399	1923	1924	1924	1921	9516
475	20241108	104600	1088925836	1924	1925	1925	1924	1400
476	20241108	104500	1086232136	1925	1927	1927	1925	1199
477	20241108	104400	1083923407	1927	1927	1927	1927	0
478	20241108	104300	1083923407	1927	1926	1927	1924	8453
479	20241108	104200	1067646947	1926	1930	1930	1926	330
480	20241108	104100	1067010905	1928	1929	1930	1928	216
481	20241108	104000	1066594346	1929	1929	1929	1929	0
482	20241108	103900	1066594346	1929	1930	1930	1929	112
483	20241108	103800	1066378188	1930	1930	1930	1930	190
484	20241108	103700	1066011488	1930	1930	1930	1925	1361
485	20241108	103600	1063385464	1930	1930	1930	1930	1
486	20241108	103500	1063383534	1925	1931	1931	1925	22
487	20241108	103400	1063341064	1931	1931	1931	1931	510
488	20241108	103300	1062356254	1931	1931	1931	1931	3
489	20241108	103200	1062350461	1933	1926	1933	1925	390
490	20241108	103100	1061599263	1925	1926	1926	1925	85
491	20241108	103000	1061435557	1926	1927	1927	1926	5461
492	20241108	102900	1050915103	1927	1927	1928	1927	1476
493	20241108	102800	1048070251	1928	1935	1935	1928	2093
494	20241108	102700	1044029823	1935	1935	1935	1930	19
495	20241108	102600	1043993103	1935	1936	1936	1935	1607
496	20241108	102500	1040883514	1935	1935	1935	1935	1520
497	20241108	102400	1037942314	1930	1935	1938	1930	6009
498	20241108	102300	1026307582	1935	1934	1935	1930	401
499	20241108	102200	1025532112	1935	1929	1935	1929	5926
500	20241108	102100	1014100650	1928	1927	1928	1927	114
501	20241108	102000	1013880952	1928	1929	1929	1928	5862
502	20241108	101900	1002573308	1928	1928	1928	1928	1072
503	20241108	101800	1000506492	1929	1927	1929	1927	772
504	20241108	101700	999018844	1925	1927	1927	1925	592
505	20241108	101600	997878062	1927	1927	1927	1925	892
506	20241108	101500	996159529	1927	1927	1927	1927	205
507	20241108	101400	995764494	1925	1925	1925	1925	8
508	20241108	101300	995749094	1925	1925	1925	1925	614
509	20241108	101200	994567144	1925	1925	1925	1924	1558
510	20241108	101100	991568343	1926	1926	1926	1926	1024
511	20241108	101000	989596119	1925	1927	1927	1924	2905
512	20241108	100900	984002634	1926	1926	1926	1926	4088
513	20241108	100800	976129146	1926	1926	1926	1926	420
514	20241108	100700	975320226	1926	1926	1926	1924	9194
515	20241108	100600	957626961	1926	1928	1928	1926	1981
516	20241108	100500	953811080	1928	1928	1928	1927	1362
517	20241108	100400	951186484	1928	1931	1931	1928	9835
518	20241108	100300	932208291	1931	1934	1934	1931	5600
519	20241108	100200	921387660	1936	1936	1936	1934	3301
520	20241108	100100	914999724	1936	1934	1936	1934	3064
521	20241108	100000	909068586	1934	1934	1934	1934	543
522	20241108	095900	908018424	1934	1935	1935	1934	1521
523	20241108	095800	905075665	1934	1935	1935	1934	789
524	20241108	095700	903549600	1935	1933	1936	1933	1023
525	20241108	095600	901570096	1933	1933	1933	1932	5000
526	20241108	095500	891905244	1933	1937	1937	1933	1106
527	20241108	095400	889767019	1937	1937	1937	1933	2407
528	20241108	095300	885112344	1934	1935	1937	1934	3211
529	20241108	095200	878900824	1936	1938	1938	1936	3582
530	20241108	095100	871962583	1938	1939	1939	1938	1538
531	20241108	095000	868980923	1940	1939	1940	1939	8304
532	20241108	094900	852876918	1938	1938	1940	1938	3617
533	20241108	094800	845865451	1936	1937	1940	1936	12641
534	20241108	094700	821391254	1937	1940	1940	1936	819
535	20241108	094600	819805099	1940	1940	1940	1940	8
536	20241108	094500	819789579	1941	1940	1941	1934	2288
537	20241108	094400	815356488	1940	1944	1945	1940	16030
538	20241108	094300	784217047	1944	1942	1945	1941	37764
539	20241108	094200	710834117	1941	1934	1942	1934	5217
540	20241108	094100	700711780	1939	1938	1939	1934	3846
541	20241108	094000	693259609	1938	1937	1938	1933	2926
542	20241108	093900	687595944	1937	1936	1937	1934	426
543	20241108	093800	686771780	1937	1937	1937	1937	1016
544	20241108	093700	684803788	1937	1938	1938	1937	100
545	20241108	093600	684610039	1939	1939	1939	1939	1281
546	20241108	093500	682126180	1937	1939	1939	1937	1289
547	20241108	093400	679626929	1939	1938	1939	1938	2446
548	20241108	093300	674884147	1939	1937	1939	1937	2740
549	20241108	093200	669575325	1937	1937	1938	1937	2872
550	20241108	093100	664012259	1937	1938	1938	1934	4458
551	20241108	093000	655384696	1938	1938	1939	1937	2624
552	20241108	092900	650299116	1938	1939	1939	1937	1106
553	20241108	092800	648155715	1940	1939	1940	1939	3091
554	20241108	092700	642159422	1940	1943	1943	1940	3063
555	20241108	092600	636214826	1943	1945	1945	1942	2684
556	20241108	092500	631001293	1945	1942	1945	1942	7919
557	20241108	092400	615606842	1942	1943	1944	1942	11492
558	20241108	092300	593285132	1943	1940	1943	1940	11395
559	20241108	092200	571153705	1943	1942	1943	1940	3995
560	20241108	092100	563394644	1942	1943	1943	1942	8586
561	20241108	092000	546720510	1943	1933	1943	1931	29611
562	20241108	091900	489291675	1931	1936	1936	1931	3069
563	20241108	091800	483359425	1939	1937	1940	1934	1216
564	20241108	091700	481002733	1934	1940	1940	1934	2044
565	20241108	091600	477043338	1940	1943	1943	1937	9554
566	20241108	091500	458498972	1943	1942	1943	1941	1604
567	20241108	091400	455384062	1942	1940	1944	1940	6097
568	20241108	091300	443544562	1940	1946	1946	1940	6555
569	20241108	091200	430810830	1946	1946	1947	1940	14693
570	20241108	091100	402247273	1945	1939	1945	1939	20248
571	20241108	091000	362898676	1939	1938	1943	1934	20960
572	20241108	090900	322238789	1938	1935	1942	1933	12415
573	20241108	090800	298172557	1935	1929	1938	1928	22340
574	20241108	090700	255000434	1929	1928	1932	1927	6406
575	20241108	090600	242641446	1928	1930	1932	1927	5978
576	20241108	090500	231106347	1930	1932	1932	1926	12934
577	20241108	090400	206167635	1926	1929	1933	1924	19074
578	20241108	090300	169394921	1925	1920	1929	1920	18216
579	20241108	090200	134335634	1921	1919	1921	1910	22497
580	20241108	090100	91164604	1915	1902	1920	1902	32771
581	20241108	090000	28575824	1901	1891	1901	1891	13945