KissMeData/005880/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184600	4364724406	1980	1980	1980	1980	25598
3	20240924	184500	4364724406	1980	1980	1980	1980	0
4	20240924	184400	4364724406	1980	1980	1980	1980	0
5	20240924	184300	4364724406	1980	1980	1980	1980	0
6	20240924	184200	4364724406	1980	1980	1980	1980	0
7	20240924	184100	4364724406	1980	1980	1980	1980	0
8	20240924	184000	4364724406	1980	1980	1980	1980	0
9	20240924	183900	4364724406	1980	1980	1980	1980	0
10	20240924	183800	4364724406	1980	1980	1980	1980	0
11	20240924	183700	4364724406	1980	1980	1980	1980	0
12	20240924	183600	4364724406	1980	1980	1980	1980	0
13	20240924	183500	4364724406	1980	1980	1980	1980	0
14	20240924	183400	4364724406	1980	1980	1980	1980	0
15	20240924	183300	4364724406	1980	1980	1980	1980	0
16	20240924	183200	4364724406	1980	1980	1980	1980	0
17	20240924	183100	4364724406	1980	1980	1980	1980	0
18	20240924	183000	4364724406	1980	1980	1980	1980	0
19	20240924	182900	4364724406	1980	1980	1980	1980	0
20	20240924	182800	4364724406	1980	1980	1980	1980	0
21	20240924	182700	4364724406	1980	1980	1980	1980	0
22	20240924	182600	4364724406	1980	1980	1980	1980	0
23	20240924	182500	4364724406	1980	1980	1980	1980	0
24	20240924	182400	4364724406	1980	1980	1980	1980	0
25	20240924	182300	4364724406	1980	1980	1980	1980	0
26	20240924	182200	4364724406	1980	1980	1980	1980	0
27	20240924	182100	4364724406	1980	1980	1980	1980	0
28	20240924	182000	4364724406	1980	1980	1980	1980	0
29	20240924	181900	4364724406	1980	1980	1980	1980	0
30	20240924	181800	4364724406	1980	1980	1980	1980	0
31	20240924	181700	4364724406	1980	1980	1980	1980	0
32	20240924	181600	4364724406	1980	1980	1980	1980	25598
33	20240924	181500	4364724406	1980	1980	1980	1980	0
34	20240924	181400	4364724406	1980	1980	1980	1980	0
35	20240924	181300	4364724406	1980	1980	1980	1980	0
36	20240924	181200	4364724406	1980	1980	1980	1980	0
37	20240924	181100	4364724406	1980	1980	1980	1980	0
38	20240924	181000	4364724406	1980	1980	1980	1980	0
39	20240924	180900	4364724406	1980	1980	1980	1980	0
40	20240924	180800	4364724406	1980	1980	1980	1980	0
41	20240924	180700	4364724406	1980	1980	1980	1980	0
42	20240924	180600	4364724406	1980	1980	1980	1980	0
43	20240924	180500	4364724406	1980	1980	1980	1980	0
44	20240924	180400	4364724406	1980	1980	1980	1980	0
45	20240924	180300	4364724406	1980	1980	1980	1980	0
46	20240924	180200	4364724406	1980	1980	1980	1980	0
47	20240924	180100	4364724406	1980	1980	1980	1980	0
48	20240924	180000	4364724406	1980	1980	1980	1980	0
49	20240924	175900	4364724406	1980	1980	1980	1980	0
50	20240924	175800	4364724406	1980	1980	1980	1980	0
51	20240924	175700	4364724406	1980	1980	1980	1980	0
52	20240924	175600	4364724406	1980	1980	1980	1980	0
53	20240924	175500	4364724406	1980	1980	1980	1980	0
54	20240924	175400	4364724406	1980	1980	1980	1980	0
55	20240924	175300	4364724406	1980	1980	1980	1980	0
56	20240924	175200	4364724406	1980	1980	1980	1980	0
57	20240924	175100	4364724406	1980	1980	1980	1980	0
58	20240924	175000	4364724406	1980	1980	1980	1980	0
59	20240924	174900	4364724406	1980	1980	1980	1980	0
60	20240924	174800	4364724406	1980	1980	1980	1980	0
61	20240924	174700	4364724406	1980	1980	1980	1980	0
62	20240924	174600	4364724406	1980	1980	1980	1980	25598
63	20240924	174500	4364724406	1980	1980	1980	1980	0
64	20240924	174400	4364724406	1980	1980	1980	1980	0
65	20240924	174300	4364724406	1980	1980	1980	1980	0
66	20240924	174200	4364724406	1980	1980	1980	1980	0
67	20240924	174100	4364724406	1980	1980	1980	1980	0
68	20240924	174000	4364724406	1980	1980	1980	1980	0
69	20240924	173900	4364724406	1980	1980	1980	1980	0
70	20240924	173800	4364724406	1980	1980	1980	1980	0
71	20240924	173700	4364724406	1980	1980	1980	1980	0
72	20240924	173600	4364724406	1980	1980	1980	1980	0
73	20240924	173500	4364724406	1980	1980	1980	1980	0
74	20240924	173400	4364724406	1980	1980	1980	1980	0
75	20240924	173300	4364724406	1980	1980	1980	1980	0
76	20240924	173200	4364724406	1980	1980	1980	1980	0
77	20240924	173100	4364724406	1980	1980	1980	1980	0
78	20240924	173000	4364724406	1980	1980	1980	1980	0
79	20240924	172900	4364724406	1980	1980	1980	1980	0
80	20240924	172800	4364724406	1980	1980	1980	1980	0
81	20240924	172700	4364724406	1980	1980	1980	1980	0
82	20240924	172600	4364724406	1980	1980	1980	1980	0
83	20240924	172500	4364724406	1980	1980	1980	1980	0
84	20240924	172400	4364724406	1980	1980	1980	1980	0
85	20240924	172300	4364724406	1980	1980	1980	1980	0
86	20240924	172200	4364724406	1980	1980	1980	1980	0
87	20240924	172100	4364724406	1980	1980	1980	1980	0
88	20240924	172000	4364724406	1980	1980	1980	1980	0
89	20240924	171900	4364724406	1980	1980	1980	1980	0
90	20240924	171800	4364724406	1980	1980	1980	1980	0
91	20240924	171700	4364724406	1980	1980	1980	1980	0
92	20240924	171600	4364724406	1980	1980	1980	1980	25598
93	20240924	171500	4364724406	1980	1980	1980	1980	0
94	20240924	171400	4364724406	1980	1980	1980	1980	0
95	20240924	171300	4364724406	1980	1980	1980	1980	0
96	20240924	171200	4364724406	1980	1980	1980	1980	0
97	20240924	171100	4364724406	1980	1980	1980	1980	0
98	20240924	171000	4364724406	1980	1980	1980	1980	0
99	20240924	170900	4364724406	1980	1980	1980	1980	0
100	20240924	170800	4364724406	1980	1980	1980	1980	0
101	20240924	170700	4364724406	1980	1980	1980	1980	0
102	20240924	170600	4364724406	1980	1980	1980	1980	0
103	20240924	170500	4364724406	1980	1980	1980	1980	0
104	20240924	170400	4364724406	1980	1980	1980	1980	0
105	20240924	170300	4364724406	1980	1980	1980	1980	0
106	20240924	170200	4364724406	1980	1980	1980	1980	0
107	20240924	170100	4364724406	1980	1980	1980	1980	0
108	20240924	170000	4364724406	1980	1980	1980	1980	0
109	20240924	165900	4364724406	1980	1980	1980	1980	0
110	20240924	165800	4364724406	1980	1980	1980	1980	0
111	20240924	165700	4364724406	1980	1980	1980	1980	0
112	20240924	165600	4364724406	1980	1980	1980	1980	0
113	20240924	165500	4364724406	1980	1980	1980	1980	0
114	20240924	165400	4364724406	1980	1980	1980	1980	0
115	20240924	165300	4364724406	1980	1980	1980	1980	0
116	20240924	165200	4364724406	1980	1980	1980	1980	0
117	20240924	165100	4364724406	1980	1980	1980	1980	0
118	20240924	165000	4364724406	1980	1980	1980	1980	0
119	20240924	164900	4364724406	1980	1980	1980	1980	0
120	20240924	164800	4364724406	1980	1980	1980	1980	0
121	20240924	164700	4364724406	1980	1980	1980	1980	0
122	20240924	164600	4364724406	1980	1980	1980	1980	25598
123	20240924	164500	4364724406	1980	1980	1980	1980	0
124	20240924	164400	4364724406	1980	1980	1980	1980	0
125	20240924	164300	4364724406	1980	1980	1980	1980	0
126	20240924	164200	4364724406	1980	1980	1980	1980	0
127	20240924	164100	4364724406	1980	1980	1980	1980	0
128	20240924	164000	4364724406	1980	1980	1980	1980	0
129	20240924	163900	4364724406	1980	1980	1980	1980	0
130	20240924	163800	4364724406	1980	1980	1980	1980	0
131	20240924	163700	4364724406	1980	1980	1980	1980	0
132	20240924	163600	4364724406	1980	1980	1980	1980	0
133	20240924	163500	4364724406	1980	1980	1980	1980	0
134	20240924	163400	4364724406	1980	1980	1980	1980	0
135	20240924	163300	4364724406	1980	1980	1980	1980	0
136	20240924	163200	4364724406	1980	1980	1980	1980	0
137	20240924	163100	4364724406	1980	1980	1980	1980	0
138	20240924	163000	4364724406	1980	1980	1980	1980	0
139	20240924	162900	4364724406	1980	1980	1980	1980	0
140	20240924	162800	4364724406	1980	1980	1980	1980	0
141	20240924	162700	4364724406	1980	1980	1980	1980	0
142	20240924	162600	4364724406	1980	1980	1980	1980	0
143	20240924	162500	4364724406	1980	1980	1980	1980	0
144	20240924	162400	4364724406	1980	1980	1980	1980	0
145	20240924	162300	4364724406	1980	1980	1980	1980	0
146	20240924	162200	4364724406	1980	1980	1980	1980	0
147	20240924	162100	4364724406	1980	1980	1980	1980	0
148	20240924	162000	4364724406	1980	1980	1980	1980	0
149	20240924	161900	4364724406	1980	1980	1980	1980	0
150	20240924	161800	4364724406	1980	1980	1980	1980	0
151	20240924	161700	4364724406	1980	1980	1980	1980	0
152	20240924	161600	4364724406	1980	1980	1980	1980	25598
153	20240924	161500	4364724406	1980	1980	1980	1980	0
154	20240924	161400	4364724406	1980	1980	1980	1980	0
155	20240924	161300	4364724406	1980	1980	1980	1980	0
156	20240924	161200	4364724406	1980	1980	1980	1980	0
157	20240924	161100	4364724406	1980	1980	1980	1980	0
158	20240924	161000	4364724406	1980	1980	1980	1980	0
159	20240924	160900	4364724406	1980	1980	1980	1980	0
160	20240924	160800	4364724406	1980	1980	1980	1980	0
161	20240924	160700	4364724406	1980	1980	1980	1980	0
162	20240924	160600	4364724406	1980	1980	1980	1980	0
163	20240924	160500	4364724406	1980	1980	1980	1980	0
164	20240924	160400	4364724406	1980	1980	1980	1980	0
165	20240924	160300	4364724406	1980	1980	1980	1980	0
166	20240924	160200	4364724406	1980	1980	1980	1980	0
167	20240924	160100	4364724406	1980	1980	1980	1980	0
168	20240924	160000	4364724406	1980	1980	1980	1980	0
169	20240924	155900	4364724406	1980	1980	1980	1980	0
170	20240924	155800	4364724406	1980	1980	1980	1980	0
171	20240924	155700	4364724406	1980	1980	1980	1980	0
172	20240924	155600	4364724406	1980	1980	1980	1980	0
173	20240924	155500	4364724406	1980	1980	1980	1980	0
174	20240924	155400	4364724406	1980	1980	1980	1980	0
175	20240924	155300	4364724406	1980	1980	1980	1980	0
176	20240924	155200	4364724406	1980	1980	1980	1980	0
177	20240924	155100	4364724406	1980	1980	1980	1980	0
178	20240924	155000	4364724406	1980	1980	1980	1980	0
179	20240924	154900	4364724406	1980	1980	1980	1980	0
180	20240924	154800	4364724406	1980	1980	1980	1980	0
181	20240924	154700	4364724406	1980	1980	1980	1980	0
182	20240924	154600	4364724406	1980	1980	1980	1980	25598
183	20240924	154500	4364724406	1980	1980	1980	1980	0
184	20240924	154400	4364724406	1980	1980	1980	1980	0
185	20240924	154300	4364724406	1980	1980	1980	1980	0
186	20240924	154200	4364724406	1980	1980	1980	1980	0
187	20240924	154100	4364724406	1980	1980	1980	1980	0
188	20240924	154000	4364724406	1980	1980	1980	1980	0
189	20240924	153900	4364724406	1980	1980	1980	1980	0
190	20240924	153800	4364724406	1980	1980	1980	1980	0
191	20240924	153700	4364724406	1980	1980	1980	1980	0
192	20240924	153600	4364724406	1980	1980	1980	1980	0
193	20240924	153500	4364724406	1980	1980	1980	1980	0
194	20240924	153400	4364724406	1980	1980	1980	1980	0
195	20240924	153300	4364724406	1980	1980	1980	1980	0
196	20240924	153200	4364724406	1980	1980	1980	1980	0
197	20240924	153100	4364724406	1980	1980	1980	1980	0
198	20240924	153000	4364724406	1980	1980	1980	1980	25598
199	20240924	152900	4314040366	1980	1980	1980	1980	0
200	20240924	152800	4314040366	1980	1980	1980	1980	0
201	20240924	152700	4314040366	1980	1980	1980	1980	0
202	20240924	152600	4314040366	1980	1980	1980	1980	0
203	20240924	152500	4314040366	1980	1980	1980	1980	0
204	20240924	152400	4314040366	1980	1980	1980	1980	0
205	20240924	152300	4314040366	1980	1980	1980	1980	0
206	20240924	152200	4314040366	1980	1980	1980	1980	0
207	20240924	152100	4314040366	1980	1980	1980	1980	0
208	20240924	152000	4314040366	1980	1980	1980	1980	0
209	20240924	151900	4314040366	1980	1984	1985	1980	18413
210	20240924	151800	4277538767	1984	1981	1984	1980	11173
211	20240924	151700	4255390443	1981	1981	1981	1980	3920
212	20240924	151600	4247625038	1980	1981	1982	1980	19215
213	20240924	151500	4209562509	1981	1979	1981	1979	21000
214	20240924	151400	4167963429	1980	1981	1981	1980	13976
215	20240924	151300	4140286107	1981	1980	1981	1980	3670
216	20240924	151200	4133019206	1980	1982	1982	1980	5373
217	20240924	151100	4122373839	1982	1982	1982	1981	3232
218	20240924	151000	4115970661	1980	1979	1983	1978	36262
219	20240924	150900	4044172046	1978	1977	1978	1976	11498
220	20240924	150800	4021435218	1976	1978	1978	1976	2769
221	20240924	150700	4015960622	1976	1977	1978	1975	12948
222	20240924	150600	3990356093	1977	1975	1978	1971	28796
223	20240924	150500	3933498154	1974	1974	1975	1973	3596
224	20240924	150400	3926400494	1974	1973	1974	1972	7652
225	20240924	150300	3911306582	1973	1972	1973	1971	781
226	20240924	150200	3909766102	1972	1971	1973	1970	3523
227	20240924	150100	3902821657	1971	1973	1973	1971	5024
228	20240924	150000	3892916392	1972	1973	1973	1972	2348
229	20240924	145900	3888284042	1972	1973	1973	1972	1747
230	20240924	145800	3884837969	1972	1971	1972	1970	13453
231	20240924	145700	3858321629	1970	1970	1971	1970	6397
232	20240924	145600	3845719344	1970	1971	1971	1969	3664
233	20240924	145500	3838501804	1970	1969	1971	1969	3707
234	20240924	145400	3831200013	1969	1970	1970	1969	489
235	20240924	145300	3830236833	1970	1970	1970	1970	890
236	20240924	145200	3828483533	1970	1971	1971	1970	1484
237	20240924	145100	3825559853	1970	1969	1970	1969	2420
238	20240924	145000	3820792676	1969	1968	1969	1968	2019
239	20240924	144900	3816818739	1967	1966	1968	1966	4050
240	20240924	144800	3808852386	1966	1967	1967	1966	2380
241	20240924	144700	3804173106	1966	1968	1968	1966	10476
242	20240924	144600	3783569570	1968	1969	1969	1968	1108
243	20240924	144500	3781388825	1968	1971	1971	1968	5773
244	20240924	144400	3770023515	1969	1971	1972	1968	10540
245	20240924	144300	3749270906	1971	1978	1978	1971	12115
246	20240924	144200	3725349514	1978	1976	1979	1976	15170
247	20240924	144100	3695351346	1976	1970	1976	1970	32348
248	20240924	144000	3631479611	1970	1969	1973	1969	59168
249	20240924	143900	3514879160	1969	1967	1969	1967	9679
250	20240924	143800	3495829144	1967	1968	1968	1967	3914
251	20240924	143700	3488129159	1968	1967	1968	1967	4624
252	20240924	143600	3479033372	1968	1967	1968	1967	3402
253	20240924	143500	3472341338	1968	1968	1968	1967	3474
254	20240924	143400	3465504521	1968	1968	1968	1968	211
255	20240924	143300	3465089273	1968	1968	1968	1968	754
256	20240924	143200	3463605401	1968	1968	1969	1968	3404
257	20240924	143100	3456906229	1968	1969	1969	1968	2172
258	20240924	143000	3452631631	1967	1968	1968	1967	7830
259	20240924	142900	3437222627	1968	1968	1968	1967	1929
260	20240924	142800	3433426894	1967	1967	1968	1967	1205
261	20240924	142700	3431056454	1967	1967	1968	1967	821
262	20240924	142600	3429441341	1967	1968	1968	1967	1101
263	20240924	142500	3427274682	1968	1968	1968	1968	224
264	20240924	142400	3426833850	1968	1968	1968	1968	225
265	20240924	142300	3426391050	1967	1967	1968	1967	1117
266	20240924	142200	3424193711	1968	1969	1969	1968	1151
267	20240924	142100	3421927922	1968	1969	1969	1968	564
268	20240924	142000	3420817506	1969	1969	1970	1967	12438
269	20240924	141900	3396329005	1969	1969	1970	1968	6088
270	20240924	141800	3384342945	1970	1969	1970	1969	785
271	20240924	141700	3382796527	1970	1970	1970	1970	653
272	20240924	141600	3381510117	1970	1970	1971	1969	4141
273	20240924	141500	3373354330	1970	1970	1970	1969	1427
274	20240924	141400	3370544267	1971	1970	1971	1969	2142
275	20240924	141300	3366324501	1970	1971	1971	1969	454
276	20240924	141200	3365430018	1971	1973	1974	1970	10938
277	20240924	141100	3343865213	1973	1969	1973	1969	40833
278	20240924	141000	3263384003	1969	1967	1970	1967	3978
279	20240924	140900	3255551379	1969	1966	1969	1966	29876
280	20240924	140800	3196753705	1966	1965	1966	1965	2511
281	20240924	140700	3191819394	1965	1966	1967	1964	4314
282	20240924	140600	3183339869	1967	1968	1968	1967	7593
283	20240924	140500	3168403340	1967	1963	1968	1963	20160
284	20240924	140400	3128769720	1964	1965	1965	1962	5601
285	20240924	140300	3117771475	1965	1966	1966	1964	4942
286	20240924	140200	3108059902	1966	1965	1966	1964	1648
287	20240924	140100	3104821964	1966	1966	1967	1965	13257
288	20240924	140000	3078758966	1966	1966	1966	1966	1000
289	20240924	135900	3076792966	1966	1964	1967	1964	16436
290	20240924	135800	3044494124	1964	1963	1965	1963	15473
291	20240924	135700	3014100126	1963	1963	1964	1963	1552
292	20240924	135600	3011053120	1962	1963	1964	1962	850
293	20240924	135500	3009384578	1962	1963	1963	1961	3128
294	20240924	135400	3003247492	1963	1963	1964	1962	2592
295	20240924	135300	2998158844	1964	1963	1964	1963	403
296	20240924	135200	2997367532	1964	1963	1964	1963	2356
297	20240924	135100	2992740517	1964	1960	1964	1960	25109
298	20240924	135000	2943462313	1961	1960	1961	1960	5794
299	20240924	134900	2932105973	1960	1959	1960	1959	726
300	20240924	134800	2930683639	1959	1960	1960	1959	444
301	20240924	134700	2929813649	1960	1960	1960	1958	1561
302	20240924	134600	2926756166	1960	1960	1960	1958	4340
303	20240924	134500	2918257030	1961	1961	1961	1960	615
304	20240924	134400	2917051423	1961	1961	1961	1961	1222
305	20240924	134300	2914655081	1961	1960	1961	1960	628
306	20240924	134200	2913423708	1960	1960	1961	1960	830
307	20240924	134100	2911796701	1961	1960	1961	1960	951
308	20240924	134000	2909931791	1960	1959	1960	1958	5474
309	20240924	133900	2899207297	1959	1959	1961	1959	4743
310	20240924	133800	2889913834	1959	1958	1959	1958	1018
311	20240924	133700	2887919573	1959	1959	1959	1958	1174
312	20240924	133600	2885619987	1959	1959	1959	1958	8515
313	20240924	133500	2868942345	1959	1959	1959	1958	7723
314	20240924	133400	2853813239	1959	1959	1959	1958	939
315	20240924	133300	2851974344	1959	1959	1959	1958	5462
316	20240924	133200	2841274436	1959	1959	1959	1958	4952
317	20240924	133100	2831573576	1959	1958	1959	1958	277
318	20240924	133000	2831031008	1958	1958	1959	1958	14617
319	20240924	132900	2802409681	1958	1958	1958	1958	2483
320	20240924	132800	2797547967	1958	1957	1958	1957	9014
321	20240924	132700	2779907352	1957	1957	1957	1957	1711
322	20240924	132600	2776558925	1958	1957	1958	1956	14074
323	20240924	132500	2749028108	1957	1956	1957	1955	1395
324	20240924	132400	2746299417	1956	1953	1956	1953	1023
325	20240924	132300	2744300998	1953	1954	1954	1953	318
326	20240924	132200	2743679932	1953	1952	1954	1952	2849
327	20240924	132100	2738116109	1952	1952	1952	1951	380
328	20240924	132000	2737374489	1952	1952	1953	1951	978
329	20240924	131900	2735465423	1952	1952	1952	1952	206
330	20240924	131800	2735063311	1952	1952	1952	1950	2718
331	20240924	131700	2729761438	1952	1955	1955	1952	9528
332	20240924	131600	2711152707	1954	1952	1954	1952	591
333	20240924	131500	2709998176	1952	1953	1953	1952	388
334	20240924	131400	2709240599	1952	1950	1952	1950	3025
335	20240924	131300	2703341249	1950	1956	1956	1950	22017
336	20240924	131200	2660367267	1955	1956	1956	1955	268
337	20240924	131100	2659843127	1955	1955	1956	1954	3413
338	20240924	131000	2653170669	1955	1956	1956	1953	179
339	20240924	130900	2652820686	1956	1952	1957	1952	452
340	20240924	130800	2651936415	1956	1949	1957	1949	8897
341	20240924	130700	2634552273	1950	1949	1950	1947	9645
342	20240924	130600	2615758100	1949	1949	1950	1947	1763
343	20240924	130500	2612323817	1949	1948	1949	1948	202
344	20240924	130400	2611930316	1948	1947	1948	1947	553
345	20240924	130300	2610853599	1947	1947	1947	1946	277
346	20240924	130200	2610314540	1946	1946	1946	1946	3712
347	20240924	130100	2603090988	1946	1945	1947	1945	5067
348	20240924	130000	2593233518	1943	1945	1946	1941	49216
349	20240924	125900	2497544269	1946	1950	1950	1945	46463
350	20240924	125800	2407117136	1950	1956	1956	1949	38803
351	20240924	125700	2331406918	1956	1956	1956	1955	882
352	20240924	125600	2329681926	1956	1958	1958	1956	1149
353	20240924	125500	2327433373	1958	1958	1958	1957	625
354	20240924	125400	2326209918	1957	1957	1957	1957	317
355	20240924	125300	2325589549	1956	1956	1956	1956	438
356	20240924	125200	2324732821	1956	1955	1956	1955	644
357	20240924	125100	2323473672	1955	1955	1955	1955	28
358	20240924	125000	2323418932	1955	1956	1956	1955	810
359	20240924	124900	2321835274	1956	1957	1957	1956	629
360	20240924	124800	2320604936	1957	1957	1957	1956	3180
361	20240924	124700	2314384711	1956	1957	1957	1956	116
362	20240924	124600	2314157786	1956	1957	1957	1956	2642
363	20240924	124500	2308989583	1957	1957	1957	1956	354
364	20240924	124400	2308296899	1957	1956	1957	1956	231
365	20240924	124300	2307844988	1957	1958	1958	1957	105
366	20240924	124200	2307639489	1957	1957	1958	1957	1021
367	20240924	124100	2305641000	1957	1958	1958	1957	190
368	20240924	124000	2305269048	1958	1958	1958	1957	610
369	20240924	123900	2304075179	1958	1958	1958	1958	537
370	20240924	123800	2303023733	1958	1958	1958	1957	1404
371	20240924	123700	2300274702	1957	1958	1958	1956	137
372	20240924	123600	2300006678	1958	1957	1958	1957	1021
373	20240924	123500	2298008318	1957	1957	1957	1953	7858
374	20240924	123400	2282655005	1958	1958	1958	1957	1217
375	20240924	123300	2280272129	1958	1958	1958	1958	799
376	20240924	123200	2278707687	1958	1957	1958	1957	244
377	20240924	123100	2278230151	1957	1957	1957	1957	264
378	20240924	123000	2277713503	1957	1959	1959	1957	5815
379	20240924	122900	2266329319	1959	1959	1959	1959	21
380	20240924	122800	2266288180	1959	1959	1959	1958	1511
381	20240924	122700	2263328233	1959	1960	1960	1958	562
382	20240924	122600	2262227312	1959	1959	1959	1958	602
383	20240924	122500	2261048194	1959	1959	1960	1958	330
384	20240924	122400	2260401814	1959	1961	1961	1959	2492
385	20240924	122300	2255519850	1959	1961	1961	1959	1623
386	20240924	122200	2252339095	1961	1960	1961	1960	1187
387	20240924	122100	2250011502	1960	1960	1961	1959	2685
388	20240924	122000	2244749371	1961	1961	1961	1960	634
389	20240924	121900	2243506567	1961	1961	1961	1961	2799
390	20240924	121800	2238017728	1961	1961	1961	1961	222
391	20240924	121700	2237582386	1962	1962	1962	1960	1291
392	20240924	121600	2235051118	1962	1961	1962	1961	19076
393	20240924	121500	2197626564	1961	1959	1961	1959	2439
394	20240924	121400	2192844418	1960	1960	1960	1960	1545
395	20240924	121300	2189816218	1960	1959	1960	1959	1026
396	20240924	121200	2187806270	1960	1961	1961	1959	1852
397	20240924	121100	2184176544	1960	1961	1961	1959	1017
398	20240924	121000	2182182273	1959	1960	1961	1959	7062
399	20240924	120900	2168338412	1959	1959	1960	1959	1655
400	20240924	120800	2165095579	1959	1959	1960	1959	93
401	20240924	120700	2164913378	1959	1959	1959	1958	1244
402	20240924	120600	2162476392	1959	1959	1960	1959	938
403	20240924	120500	2160638733	1960	1960	1960	1959	404
404	20240924	120400	2159846961	1960	1960	1960	1960	30
405	20240924	120300	2159788161	1960	1959	1960	1959	1309
406	20240924	120200	2157223552	1959	1959	1959	1959	662
407	20240924	120100	2155926694	1959	1958	1959	1958	563
408	20240924	120000	2154824226	1958	1956	1958	1956	206
409	20240924	115900	2154421066	1956	1959	1959	1954	15274
410	20240924	115800	2124540933	1958	1958	1958	1958	188
411	20240924	115700	2124172829	1958	1959	1959	1958	43
412	20240924	115600	2124088634	1957	1955	1958	1955	6610
413	20240924	115500	2111154578	1955	1955	1955	1955	35
414	20240924	115400	2111086153	1955	1955	1955	1953	311
415	20240924	115300	2110478642	1955	1954	1955	1954	1394
416	20240924	115200	2107753814	1955	1955	1955	1954	383
417	20240924	115100	2107005063	1955	1954	1955	1954	1108
418	20240924	115000	2104840002	1954	1954	1954	1954	2517
419	20240924	114900	2099921784	1954	1955	1955	1954	136
420	20240924	114800	2099655916	1955	1954	1955	1954	2123
421	20240924	114700	2095507242	1954	1954	1954	1954	1511
422	20240924	114600	2092554748	1954	1953	1954	1953	247
423	20240924	114500	2092072141	1954	1955	1955	1954	1457
424	20240924	114400	2089225149	1955	1955	1955	1955	340
425	20240924	114300	2088560449	1955	1955	1955	1954	259
426	20240924	114200	2088054309	1954	1955	1956	1954	3337
427	20240924	114100	2081533571	1955	1956	1956	1954	2161
428	20240924	114000	2077309112	1956	1955	1956	1955	1262
429	20240924	113900	2074841618	1954	1954	1954	1953	555
430	20240924	113800	2073757239	1954	1955	1955	1954	2164
431	20240924	113700	2069527427	1955	1955	1955	1954	160
432	20240924	113600	2069214690	1955	1954	1955	1954	575
433	20240924	113500	2068090802	1954	1954	1954	1953	125
434	20240924	113400	2067846553	1954	1955	1955	1954	2408
435	20240924	113300	2063141191	1955	1955	1955	1955	797
436	20240924	113200	2061583056	1955	1956	1956	1955	240
437	20240924	113100	2061113741	1956	1956	1956	1954	565
438	20240924	113000	2060009200	1956	1955	1956	1955	1000
439	20240924	112900	2058054183	1955	1955	1955	1955	55
440	20240924	112800	2057946658	1953	1955	1955	1953	110
441	20240924	112700	2057731612	1955	1955	1955	1953	8435
442	20240924	112600	2041245186	1955	1954	1955	1954	102
443	20240924	112500	2041045864	1954	1954	1954	1953	2455
444	20240924	112400	2036249794	1955	1955	1955	1954	508
445	20240924	112300	2035257014	1955	1955	1955	1954	1109
446	20240924	112200	2033090000	1955	1954	1955	1954	552
447	20240924	112100	2032011268	1955	1955	1955	1954	741
448	20240924	112000	2030562880	1955	1955	1955	1954	394
449	20240924	111900	2029792678	1955	1955	1955	1955	33
450	20240924	111800	2029728163	1954	1955	1955	1954	646
451	20240924	111700	2028465369	1955	1954	1955	1954	66
452	20240924	111600	2028336391	1953	1954	1954	1953	747
453	20240924	111500	2026876774	1954	1954	1955	1954	501
454	20240924	111400	2025897806	1954	1953	1954	1953	725
455	20240924	111300	2024481656	1952	1954	1954	1952	36
456	20240924	111200	2024411314	1952	1955	1955	1952	2434
457	20240924	111100	2019658144	1955	1954	1955	1954	150
458	20240924	111000	2019364895	1954	1953	1955	1953	1038
459	20240924	110900	2017337447	1953	1953	1953	1953	30
460	20240924	110800	2017278857	1953	1953	1953	1953	14
461	20240924	110700	2017251515	1953	1953	1953	1951	4697
462	20240924	110600	2008082406	1954	1953	1954	1953	1554
463	20240924	110500	2005047398	1952	1953	1953	1952	100
464	20240924	110400	2004852164	1953	1953	1953	1953	438
465	20240924	110300	2003996750	1953	1953	1954	1953	3844
466	20240924	110200	1996489302	1953	1951	1953	1951	1148
467	20240924	110100	1994247726	1952	1952	1952	1951	1648
468	20240924	110000	1991031851	1952	1952	1952	1952	650
469	20240924	105900	1989763051	1952	1952	1952	1952	1190
470	20240924	105800	1987440171	1952	1948	1952	1948	14395
471	20240924	105700	1959371442	1946	1946	1947	1946	1024
472	20240924	105600	1957378519	1946	1947	1947	1945	3983
473	20240924	105500	1949627565	1947	1947	1947	1945	47211
474	20240924	105400	1857799185	1947	1948	1950	1945	56516
475	20240924	105300	1747781613	1949	1949	1949	1948	5275
476	20240924	105200	1737501719	1950	1951	1951	1950	3552
477	20240924	105100	1730575316	1951	1952	1952	1951	3268
478	20240924	105000	1724198073	1952	1951	1952	1951	7602
479	20240924	104900	1709366473	1952	1953	1953	1951	1771
480	20240924	104800	1705909607	1953	1954	1954	1952	1400
481	20240924	104700	1703176371	1953	1955	1955	1952	2786
482	20240924	104600	1697735995	1955	1952	1955	1952	437
483	20240924	104500	1696882919	1951	1952	1952	1951	281
484	20240924	104400	1696334626	1953	1955	1955	1953	1344
485	20240924	104300	1693707828	1956	1954	1957	1954	162
486	20240924	104200	1693390875	1954	1952	1954	1952	798
487	20240924	104100	1691832952	1952	1949	1952	1949	2408
488	20240924	104000	1687137313	1950	1954	1954	1949	7824
489	20240924	103900	1671876160	1954	1960	1961	1953	15373
490	20240924	103800	1641798887	1960	1960	1961	1960	2096
491	20240924	103700	1637690703	1960	1961	1961	1960	1393
492	20240924	103600	1634960095	1961	1960	1961	1959	13161
493	20240924	103500	1609163127	1960	1959	1960	1959	1297
494	20240924	103400	1606621012	1959	1957	1960	1957	9956
495	20240924	103300	1587119720	1957	1958	1958	1957	558
496	20240924	103200	1586027613	1958	1957	1958	1957	997
497	20240924	103100	1584076476	1957	1957	1958	1957	2833
498	20240924	103000	1578531963	1957	1958	1958	1957	6232
499	20240924	102900	1566332807	1958	1958	1959	1958	2476
500	20240924	102800	1561483856	1958	1958	1958	1958	2470
501	20240924	102700	1556647596	1958	1958	1959	1957	4120
502	20240924	102600	1548582325	1959	1957	1960	1957	1000
503	20240924	102500	1546623796	1958	1959	1959	1957	2418
504	20240924	102400	1541888563	1960	1960	1960	1959	1087
505	20240924	102300	1539758445	1960	1960	1960	1959	937
506	20240924	102200	1537922029	1960	1961	1961	1960	1288
507	20240924	102100	1535397541	1961	1961	1961	1959	1706
508	20240924	102000	1532052761	1961	1960	1962	1959	734
509	20240924	101900	1530613599	1959	1959	1963	1959	6990
510	20240924	101800	1516906681	1959	1959	1959	1958	1496
511	20240924	101700	1513977257	1958	1958	1958	1957	5866
512	20240924	101600	1502493229	1958	1957	1958	1957	2033
513	20240924	101500	1498513274	1957	1957	1958	1957	719
514	20240924	101400	1497106068	1957	1958	1958	1957	2150
515	20240924	101300	1492897493	1957	1957	1958	1957	5920
516	20240924	101200	1481307128	1956	1953	1956	1952	11750
517	20240924	101100	1458344755	1952	1953	1954	1951	2307
518	20240924	101000	1453839614	1954	1952	1954	1952	1174
519	20240924	100900	1451546358	1953	1953	1953	1952	2682
520	20240924	100800	1446308935	1953	1952	1953	1952	601
521	20240924	100700	1445135403	1952	1952	1952	1952	973
522	20240924	100600	1443236107	1952	1952	1953	1952	611
523	20240924	100500	1442043405	1952	1950	1952	1949	811
524	20240924	100400	1440462001	1950	1949	1950	1947	12011
525	20240924	100300	1417068905	1949	1952	1952	1949	6155
526	20240924	100200	1405064153	1952	1953	1954	1952	2634
527	20240924	100100	1399920550	1953	1951	1953	1951	296
528	20240924	100000	1399342672	1951	1951	1951	1950	6558
529	20240924	095900	1386549315	1951	1950	1951	1950	2
530	20240924	095800	1386545414	1951	1950	1951	1950	5718
531	20240924	095700	1375389788	1951	1951	1951	1950	1568
532	20240924	095600	1372331821	1951	1950	1951	1950	506
533	20240924	095500	1371345118	1950	1949	1950	1949	836
534	20240924	095400	1369715554	1950	1950	1950	1950	141
535	20240924	095300	1369440604	1951	1952	1954	1949	10435
536	20240924	095200	1349086608	1953	1949	1953	1947	6390
537	20240924	095100	1336636288	1949	1948	1950	1948	1024
538	20240924	095000	1334640561	1949	1949	1950	1948	8855
539	20240924	094900	1317386999	1949	1952	1952	1949	14941
540	20240924	094800	1288243499	1953	1953	1953	1952	1798
541	20240924	094700	1284733061	1953	1954	1955	1952	3828
542	20240924	094600	1277256414	1954	1956	1957	1954	3116
543	20240924	094500	1271163768	1957	1956	1958	1956	1427
544	20240924	094400	1268370852	1956	1957	1957	1956	1617
545	20240924	094300	1265207564	1957	1953	1957	1952	3760
546	20240924	094200	1257856041	1952	1958	1959	1952	12222
547	20240924	094100	1233936814	1959	1962	1962	1959	20906
548	20240924	094000	1192939619	1962	1962	1963	1962	9491
549	20240924	093900	1174318131	1962	1963	1964	1962	9410
550	20240924	093800	1155849455	1964	1964	1964	1963	4991
551	20240924	093700	1146050564	1964	1964	1964	1963	3107
552	20240924	093600	1139948963	1964	1964	1965	1964	3780
553	20240924	093500	1132524043	1964	1965	1967	1964	4819
554	20240924	093400	1123051650	1966	1966	1966	1965	4358
555	20240924	093300	1114485324	1967	1967	1968	1965	10922
556	20240924	093200	1093005142	1966	1967	1968	1966	4286
557	20240924	093100	1084575429	1968	1967	1968	1965	4709
558	20240924	093000	1075313026	1967	1966	1967	1965	16906
559	20240924	092900	1042066086	1966	1963	1966	1962	32545
560	20240924	092800	978119454	1964	1962	1964	1962	27446
561	20240924	092700	924223308	1962	1961	1962	1959	7905
562	20240924	092600	908722416	1960	1961	1961	1959	15901
563	20240924	092500	877567653	1961	1959	1961	1959	9911
564	20240924	092400	858144207	1960	1959	1960	1959	4985
565	20240924	092300	848377618	1959	1959	1961	1959	11464
566	20240924	092200	825914513	1959	1960	1961	1959	4439
567	20240924	092100	817217134	1959	1960	1961	1959	4711
568	20240924	092000	807984535	1960	1959	1961	1959	6134
569	20240924	091900	795961012	1959	1955	1960	1955	10546
570	20240924	091800	775318323	1954	1954	1954	1950	15233
571	20240924	091700	745580965	1953	1955	1956	1952	2329
572	20240924	091600	741032907	1953	1953	1956	1952	5536
573	20240924	091500	730210943	1951	1952	1955	1946	55136
574	20240924	091400	622648735	1952	1953	1953	1952	1577
575	20240924	091300	619568933	1953	1954	1954	1953	5070
576	20240924	091200	609666357	1953	1953	1953	1951	7434
577	20240924	091100	595158551	1953	1955	1955	1953	4227
578	20240924	091000	586898895	1955	1955	1956	1955	2581
579	20240924	090900	581851213	1954	1956	1956	1953	11026
580	20240924	090800	560305738	1952	1946	1955	1946	22021
581	20240924	090700	517377445	1946	1952	1953	1946	11066
582	20240924	090600	495821692	1950	1956	1956	1950	31227
583	20240924	090500	434852326	1956	1966	1966	1953	66573
584	20240924	090400	304394907	1965	1961	1965	1960	24556
585	20240924	090300	256200452	1961	1961	1962	1960	9627
586	20240924	090200	237320832	1962	1961	1962	1956	14737
587	20240924	090100	208429935	1956	1963	1963	1955	21587
588	20240924	090000	166103265	1968	1957	1970	1955	55974