KissMeData/062970/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193900	4585191272	1910	1910	1910	1910	3780
3	20241108	193800	4585191272	1910	1910	1910	1910	0
4	20241108	193700	4585191272	1910	1910	1910	1910	0
5	20241108	193600	4585191272	1910	1910	1910	1910	0
6	20241108	193500	4585191272	1910	1910	1910	1910	0
7	20241108	193400	4585191272	1910	1910	1910	1910	0
8	20241108	193300	4585191272	1910	1910	1910	1910	0
9	20241108	193200	4585191272	1910	1910	1910	1910	0
10	20241108	193100	4585191272	1910	1910	1910	1910	0
11	20241108	193000	4585191272	1910	1910	1910	1910	0
12	20241108	192900	4585191272	1910	1910	1910	1910	0
13	20241108	192800	4585191272	1910	1910	1910	1910	0
14	20241108	192700	4585191272	1910	1910	1910	1910	0
15	20241108	192600	4585191272	1910	1910	1910	1910	0
16	20241108	192500	4585191272	1910	1910	1910	1910	0
17	20241108	192400	4585191272	1910	1910	1910	1910	0
18	20241108	192300	4585191272	1910	1910	1910	1910	0
19	20241108	192200	4585191272	1910	1910	1910	1910	0
20	20241108	192100	4585191272	1910	1910	1910	1910	0
21	20241108	192000	4585191272	1910	1910	1910	1910	0
22	20241108	191900	4585191272	1910	1910	1910	1910	0
23	20241108	191800	4585191272	1910	1910	1910	1910	0
24	20241108	191700	4585191272	1910	1910	1910	1910	0
25	20241108	191600	4585191272	1910	1910	1910	1910	0
26	20241108	191500	4585191272	1910	1910	1910	1910	0
27	20241108	191400	4585191272	1910	1910	1910	1910	0
28	20241108	191300	4585191272	1910	1910	1910	1910	0
29	20241108	191200	4585191272	1910	1910	1910	1910	0
30	20241108	191100	4585191272	1910	1910	1910	1910	0
31	20241108	191000	4585191272	1910	1910	1910	1910	0
32	20241108	190900	4585191272	1910	1910	1910	1910	3780
33	20241108	190800	4585191272	1910	1910	1910	1910	0
34	20241108	190700	4585191272	1910	1910	1910	1910	0
35	20241108	190600	4585191272	1910	1910	1910	1910	0
36	20241108	190500	4585191272	1910	1910	1910	1910	0
37	20241108	190400	4585191272	1910	1910	1910	1910	0
38	20241108	190300	4585191272	1910	1910	1910	1910	0
39	20241108	190200	4585191272	1910	1910	1910	1910	0
40	20241108	190100	4585191272	1910	1910	1910	1910	0
41	20241108	190000	4585191272	1910	1910	1910	1910	0
42	20241108	185900	4585191272	1910	1910	1910	1910	0
43	20241108	185800	4585191272	1910	1910	1910	1910	0
44	20241108	185700	4585191272	1910	1910	1910	1910	0
45	20241108	185600	4585191272	1910	1910	1910	1910	0
46	20241108	185500	4585191272	1910	1910	1910	1910	0
47	20241108	185400	4585191272	1910	1910	1910	1910	0
48	20241108	185300	4585191272	1910	1910	1910	1910	0
49	20241108	185200	4585191272	1910	1910	1910	1910	0
50	20241108	185100	4585191272	1910	1910	1910	1910	0
51	20241108	185000	4585191272	1910	1910	1910	1910	0
52	20241108	184900	4585191272	1910	1910	1910	1910	0
53	20241108	184800	4585191272	1910	1910	1910	1910	0
54	20241108	184700	4585191272	1910	1910	1910	1910	0
55	20241108	184600	4585191272	1910	1910	1910	1910	0
56	20241108	184500	4585191272	1910	1910	1910	1910	0
57	20241108	184400	4585191272	1910	1910	1910	1910	0
58	20241108	184300	4585191272	1910	1910	1910	1910	0
59	20241108	184200	4585191272	1910	1910	1910	1910	0
60	20241108	184100	4585191272	1910	1910	1910	1910	0
61	20241108	184000	4585191272	1910	1910	1910	1910	0
62	20241108	183900	4585191272	1910	1910	1910	1910	3780
63	20241108	183800	4585191272	1910	1910	1910	1910	0
64	20241108	183700	4585191272	1910	1910	1910	1910	0
65	20241108	183600	4585191272	1910	1910	1910	1910	0
66	20241108	183500	4585191272	1910	1910	1910	1910	0
67	20241108	183400	4585191272	1910	1910	1910	1910	0
68	20241108	183300	4585191272	1910	1910	1910	1910	0
69	20241108	183200	4585191272	1910	1910	1910	1910	0
70	20241108	183100	4585191272	1910	1910	1910	1910	0
71	20241108	183000	4585191272	1910	1910	1910	1910	0
72	20241108	182900	4585191272	1910	1910	1910	1910	0
73	20241108	182800	4585191272	1910	1910	1910	1910	0
74	20241108	182700	4585191272	1910	1910	1910	1910	0
75	20241108	182600	4585191272	1910	1910	1910	1910	0
76	20241108	182500	4585191272	1910	1910	1910	1910	0
77	20241108	182400	4585191272	1910	1910	1910	1910	0
78	20241108	182300	4585191272	1910	1910	1910	1910	0
79	20241108	182200	4585191272	1910	1910	1910	1910	0
80	20241108	182100	4585191272	1910	1910	1910	1910	0
81	20241108	182000	4585191272	1910	1910	1910	1910	0
82	20241108	181900	4585191272	1910	1910	1910	1910	0
83	20241108	181800	4585191272	1910	1910	1910	1910	0
84	20241108	181700	4585191272	1910	1910	1910	1910	0
85	20241108	181600	4585191272	1910	1910	1910	1910	0
86	20241108	181500	4585191272	1910	1910	1910	1910	0
87	20241108	181400	4585191272	1910	1910	1910	1910	0
88	20241108	181300	4585191272	1910	1910	1910	1910	0
89	20241108	181200	4585191272	1910	1910	1910	1910	0
90	20241108	181100	4585191272	1910	1910	1910	1910	0
91	20241108	181000	4585191272	1910	1910	1910	1910	0
92	20241108	180900	4585191272	1910	1910	1910	1910	3780
93	20241108	180800	4585191272	1910	1910	1910	1910	0
94	20241108	180700	4585191272	1910	1910	1910	1910	0
95	20241108	180600	4585191272	1910	1910	1910	1910	0
96	20241108	180500	4585191272	1910	1910	1910	1910	0
97	20241108	180400	4585191272	1910	1910	1910	1910	0
98	20241108	180300	4585191272	1910	1910	1910	1910	0
99	20241108	180200	4585191272	1910	1910	1910	1910	0
100	20241108	180100	4585191272	1910	1910	1910	1910	0
101	20241108	180000	4585191272	1910	1910	1910	1910	0
102	20241108	175900	4585191272	1910	1910	1910	1910	0
103	20241108	175800	4585191272	1910	1910	1910	1910	0
104	20241108	175700	4585191272	1910	1910	1910	1910	0
105	20241108	175600	4585191272	1910	1910	1910	1910	0
106	20241108	175500	4585191272	1910	1910	1910	1910	0
107	20241108	175400	4585191272	1910	1910	1910	1910	0
108	20241108	175300	4585191272	1910	1910	1910	1910	0
109	20241108	175200	4585191272	1910	1910	1910	1910	0
110	20241108	175100	4585191272	1910	1910	1910	1910	0
111	20241108	175000	4585191272	1910	1910	1910	1910	0
112	20241108	174900	4585191272	1910	1910	1910	1910	0
113	20241108	174800	4585191272	1910	1910	1910	1910	0
114	20241108	174700	4585191272	1910	1910	1910	1910	0
115	20241108	174600	4585191272	1910	1910	1910	1910	0
116	20241108	174500	4585191272	1910	1910	1910	1910	0
117	20241108	174400	4585191272	1910	1910	1910	1910	0
118	20241108	174300	4585191272	1910	1910	1910	1910	0
119	20241108	174200	4585191272	1910	1910	1910	1910	0
120	20241108	174100	4585191272	1910	1910	1910	1910	0
121	20241108	174000	4585191272	1910	1910	1910	1910	0
122	20241108	173900	4585191272	1910	1910	1910	1910	3780
123	20241108	173800	4585191272	1910	1910	1910	1910	0
124	20241108	173700	4585191272	1910	1910	1910	1910	0
125	20241108	173600	4585191272	1910	1910	1910	1910	0
126	20241108	173500	4585191272	1910	1910	1910	1910	0
127	20241108	173400	4585191272	1910	1910	1910	1910	0
128	20241108	173300	4585191272	1910	1910	1910	1910	0
129	20241108	173200	4585191272	1910	1910	1910	1910	0
130	20241108	173100	4585191272	1910	1910	1910	1910	0
131	20241108	173000	4585191272	1910	1910	1910	1910	0
132	20241108	172900	4585191272	1910	1910	1910	1910	0
133	20241108	172800	4585191272	1910	1910	1910	1910	0
134	20241108	172700	4585191272	1910	1910	1910	1910	0
135	20241108	172600	4585191272	1910	1910	1910	1910	0
136	20241108	172500	4585191272	1910	1910	1910	1910	0
137	20241108	172400	4585191272	1910	1910	1910	1910	0
138	20241108	172300	4585191272	1910	1910	1910	1910	0
139	20241108	172200	4585191272	1910	1910	1910	1910	0
140	20241108	172100	4585191272	1910	1910	1910	1910	0
141	20241108	172000	4585191272	1910	1910	1910	1910	0
142	20241108	171900	4585191272	1910	1910	1910	1910	0
143	20241108	171800	4585191272	1910	1910	1910	1910	0
144	20241108	171700	4585191272	1910	1910	1910	1910	0
145	20241108	171600	4585191272	1910	1910	1910	1910	0
146	20241108	171500	4585191272	1910	1910	1910	1910	0
147	20241108	171400	4585191272	1910	1910	1910	1910	0
148	20241108	171300	4585191272	1910	1910	1910	1910	0
149	20241108	171200	4585191272	1910	1910	1910	1910	0
150	20241108	171100	4585191272	1910	1910	1910	1910	0
151	20241108	171000	4585191272	1910	1910	1910	1910	0
152	20241108	170900	4585191272	1910	1910	1910	1910	3780
153	20241108	170800	4585191272	1910	1910	1910	1910	0
154	20241108	170700	4585191272	1910	1910	1910	1910	0
155	20241108	170600	4585191272	1910	1910	1910	1910	0
156	20241108	170500	4585191272	1910	1910	1910	1910	0
157	20241108	170400	4585191272	1910	1910	1910	1910	0
158	20241108	170300	4585191272	1910	1910	1910	1910	0
159	20241108	170200	4585191272	1910	1910	1910	1910	0
160	20241108	170100	4585191272	1910	1910	1910	1910	0
161	20241108	170000	4585191272	1910	1910	1910	1910	0
162	20241108	165900	4585191272	1910	1910	1910	1910	0
163	20241108	165800	4585191272	1910	1910	1910	1910	0
164	20241108	165700	4585191272	1910	1910	1910	1910	0
165	20241108	165600	4585191272	1910	1910	1910	1910	0
166	20241108	165500	4585191272	1910	1910	1910	1910	0
167	20241108	165400	4585191272	1910	1910	1910	1910	0
168	20241108	165300	4585191272	1910	1910	1910	1910	0
169	20241108	165200	4585191272	1910	1910	1910	1910	0
170	20241108	165100	4585191272	1910	1910	1910	1910	0
171	20241108	165000	4585191272	1910	1910	1910	1910	0
172	20241108	164900	4585191272	1910	1910	1910	1910	0
173	20241108	164800	4585191272	1910	1910	1910	1910	0
174	20241108	164700	4585191272	1910	1910	1910	1910	0
175	20241108	164600	4585191272	1910	1910	1910	1910	0
176	20241108	164500	4585191272	1910	1910	1910	1910	0
177	20241108	164400	4585191272	1910	1910	1910	1910	0
178	20241108	164300	4585191272	1910	1910	1910	1910	0
179	20241108	164200	4585191272	1910	1910	1910	1910	0
180	20241108	164100	4585191272	1910	1910	1910	1910	0
181	20241108	164000	4585191272	1910	1910	1910	1910	0
182	20241108	163900	4585191272	1910	1910	1910	1910	3780
183	20241108	163800	4585191272	1910	1910	1910	1910	0
184	20241108	163700	4585191272	1910	1910	1910	1910	0
185	20241108	163600	4585191272	1910	1910	1910	1910	0
186	20241108	163500	4585191272	1910	1910	1910	1910	0
187	20241108	163400	4585191272	1910	1910	1910	1910	0
188	20241108	163300	4585191272	1910	1910	1910	1910	0
189	20241108	163200	4585191272	1910	1910	1910	1910	0
190	20241108	163100	4585191272	1910	1910	1910	1910	0
191	20241108	163000	4585191272	1910	1910	1910	1910	0
192	20241108	162900	4585191272	1910	1910	1910	1910	0
193	20241108	162800	4585191272	1910	1910	1910	1910	0
194	20241108	162700	4585191272	1910	1910	1910	1910	0
195	20241108	162600	4585191272	1910	1910	1910	1910	0
196	20241108	162500	4585191272	1910	1910	1910	1910	0
197	20241108	162400	4585191272	1910	1910	1910	1910	0
198	20241108	162300	4585191272	1910	1910	1910	1910	0
199	20241108	162200	4585191272	1910	1910	1910	1910	0
200	20241108	162100	4585191272	1910	1910	1910	1910	0
201	20241108	162000	4585191272	1910	1910	1910	1910	0
202	20241108	161900	4585191272	1910	1910	1910	1910	0
203	20241108	161800	4585191272	1910	1910	1910	1910	0
204	20241108	161700	4585191272	1910	1910	1910	1910	0
205	20241108	161600	4585191272	1910	1910	1910	1910	0
206	20241108	161500	4585191272	1910	1910	1910	1910	0
207	20241108	161400	4585191272	1910	1910	1910	1910	0
208	20241108	161300	4585191272	1910	1910	1910	1910	0
209	20241108	161200	4585191272	1910	1910	1910	1910	0
210	20241108	161100	4585191272	1910	1910	1910	1910	0
211	20241108	161000	4585191272	1910	1910	1910	1910	0
212	20241108	160900	4585191272	1910	1910	1910	1910	3780
213	20241108	160800	4585191272	1910	1910	1910	1910	0
214	20241108	160700	4585191272	1910	1910	1910	1910	0
215	20241108	160600	4585191272	1910	1910	1910	1910	0
216	20241108	160500	4585191272	1910	1910	1910	1910	0
217	20241108	160400	4585191272	1910	1910	1910	1910	0
218	20241108	160300	4585191272	1910	1910	1910	1910	0
219	20241108	160200	4585191272	1910	1910	1910	1910	0
220	20241108	160100	4585191272	1910	1910	1910	1910	0
221	20241108	160000	4585191272	1910	1910	1910	1910	0
222	20241108	155900	4585191272	1910	1910	1910	1910	0
223	20241108	155800	4585191272	1910	1910	1910	1910	0
224	20241108	155700	4585191272	1910	1910	1910	1910	0
225	20241108	155600	4585191272	1910	1910	1910	1910	0
226	20241108	155500	4585191272	1910	1910	1910	1910	0
227	20241108	155400	4585191272	1910	1910	1910	1910	0
228	20241108	155300	4585191272	1910	1910	1910	1910	0
229	20241108	155200	4585191272	1910	1910	1910	1910	0
230	20241108	155100	4585191272	1910	1910	1910	1910	0
231	20241108	155000	4585191272	1910	1910	1910	1910	0
232	20241108	154900	4585191272	1910	1910	1910	1910	0
233	20241108	154800	4585191272	1910	1910	1910	1910	0
234	20241108	154700	4585191272	1910	1910	1910	1910	0
235	20241108	154600	4585191272	1910	1910	1910	1910	0
236	20241108	154500	4585191272	1910	1910	1910	1910	0
237	20241108	154400	4585191272	1910	1910	1910	1910	0
238	20241108	154300	4585191272	1910	1910	1910	1910	0
239	20241108	154200	4585191272	1910	1910	1910	1910	0
240	20241108	154100	4585191272	1910	1910	1910	1910	0
241	20241108	154000	4585191272	1910	1910	1910	1910	0
242	20241108	153900	4585191272	1910	1910	1910	1910	3780
243	20241108	153800	4585191272	1910	1910	1910	1910	0
244	20241108	153700	4585191272	1910	1910	1910	1910	0
245	20241108	153600	4585191272	1910	1910	1910	1910	0
246	20241108	153500	4585191272	1910	1910	1910	1910	0
247	20241108	153400	4585191272	1910	1910	1910	1910	0
248	20241108	153300	4585191272	1910	1910	1910	1910	0
249	20241108	153200	4585191272	1910	1910	1910	1910	0
250	20241108	153100	4585191272	1910	1910	1910	1910	0
251	20241108	153000	4585191272	1910	1910	1910	1910	3780
252	20241108	152900	4577971472	1923	1923	1923	1923	0
253	20241108	152800	4577971472	1923	1923	1923	1923	0
254	20241108	152700	4577971472	1923	1923	1923	1923	0
255	20241108	152600	4577971472	1923	1923	1923	1923	0
256	20241108	152500	4577971472	1923	1923	1923	1923	0
257	20241108	152400	4577971472	1923	1923	1923	1923	0
258	20241108	152300	4577971472	1923	1923	1923	1923	0
259	20241108	152200	4577971472	1923	1923	1923	1923	0
260	20241108	152100	4577971472	1923	1923	1923	1923	0
261	20241108	152000	4577971472	1923	1923	1923	1923	0
262	20241108	151900	4577971472	1923	1906	1923	1903	8202
263	20241108	151800	4562235549	1919	1919	1919	1919	1
264	20241108	151700	4562233630	1905	1912	1912	1904	4473
265	20241108	151600	4553698171	1923	1923	1923	1923	1
266	20241108	151500	4553696248	1915	1923	1923	1912	1003
267	20241108	151400	4551771501	1924	1924	1924	1924	0
268	20241108	151300	4551771501	1924	1924	1924	1924	1044
269	20241108	151200	4549762845	1924	1913	1924	1913	9
270	20241108	151100	4549745617	1911	1913	1913	1911	2222
271	20241108	151000	4545495738	1924	1912	1924	1911	3103
272	20241108	150900	4539550802	1912	1914	1924	1912	1545
273	20241108	150800	4536596546	1915	1915	1924	1915	710
274	20241108	150700	4535234196	1923	1923	1923	1923	52
275	20241108	150600	4535134200	1923	1912	1923	1912	1716
276	20241108	150500	4531853197	1923	1916	1923	1911	2369
277	20241108	150400	4527320965	1914	1914	1914	1914	0
278	20241108	150300	4527320965	1914	1941	1941	1912	4812
279	20241108	150200	4518109777	1944	1920	1944	1916	1647
280	20241108	150100	4514951821	1946	1919	1946	1919	1129
281	20241108	150000	4512773294	1920	1920	1920	1920	704
282	20241108	145900	4511421614	1932	1932	1932	1932	17
283	20241108	145800	4511388770	1932	1928	1932	1928	3135
284	20241108	145700	4505342570	1923	1935	1935	1920	7160
285	20241108	145600	4491533580	1936	1937	1937	1936	1388
286	20241108	145500	4488846326	1948	1936	1948	1936	703
287	20241108	145400	4487485306	1936	1943	1948	1936	3481
288	20241108	145300	4480731969	1943	1945	1945	1942	1003
289	20241108	145200	4478783138	1945	1945	1945	1945	1
290	20241108	145100	4478781193	1947	1947	1947	1946	2028
291	20241108	145000	4474832678	1948	1951	1951	1948	8
292	20241108	144900	4474817076	1954	1955	1955	1952	1022
293	20241108	144800	4472819090	1966	1956	1966	1955	4104
294	20241108	144700	4464782335	1956	1950	1957	1950	1061
295	20241108	144600	4462709828	1950	1949	1950	1949	2500
296	20241108	144500	4457835668	1950	1929	1950	1927	8253
297	20241108	144400	4441842689	1928	1928	1939	1928	528
298	20241108	144300	4440824650	1942	1928	1942	1928	3065
299	20241108	144200	4434890991	1939	1939	1942	1939	2091
300	20241108	144100	4430834934	1928	1940	1940	1928	1002
301	20241108	144000	4428903066	1929	1929	1940	1929	20221
302	20241108	143900	4389857098	1930	1929	1930	1929	101
303	20241108	143800	4389662266	1930	1927	1931	1917	6276
304	20241108	143700	4377554973	1927	1913	1927	1904	10183
305	20241108	143600	4358049242	1917	1904	1917	1904	80
306	20241108	143500	4357895978	1903	1901	1924	1900	659
307	20241108	143400	4356633469	1918	1889	1918	1889	6030
308	20241108	143300	4345150408	1889	1874	1889	1874	4418
309	20241108	143200	4336812291	1871	1869	1871	1869	8603
310	20241108	143100	4320725011	1870	1870	1870	1870	1
311	20241108	143000	4320723141	1870	1861	1870	1859	318
312	20241108	142900	4320130785	1861	1860	1861	1859	1328
313	20241108	142800	4317661933	1861	1867	1867	1861	1146
314	20241108	142700	4315529029	1870	1875	1875	1867	11409
315	20241108	142600	4294166045	1875	1877	1878	1875	2636
316	20241108	142500	4289221118	1878	1878	1878	1877	617
317	20241108	142400	4288062998	1878	1877	1878	1877	10566
318	20241108	142300	4268230353	1877	1877	1877	1876	2535
319	20241108	142200	4263473130	1877	1880	1880	1877	3879
320	20241108	142100	4256184372	1880	1880	1889	1880	131
321	20241108	142000	4255938083	1880	1880	1880	1880	1070
322	20241108	141900	4253926483	1888	1880	1888	1877	3159
323	20241108	141800	4247991017	1879	1881	1881	1879	93
324	20241108	141700	4247816245	1881	1884	1884	1880	3831
325	20241108	141600	4240611106	1884	1886	1886	1884	14
326	20241108	141500	4240584715	1889	1889	1889	1889	0
327	20241108	141400	4240584715	1889	1889	1889	1887	1048
328	20241108	141300	4238606546	1889	1890	1890	1889	11
329	20241108	141200	4238585757	1890	1889	1890	1889	16
330	20241108	141100	4238555531	1889	1890	1890	1888	452
331	20241108	141000	4237701796	1890	1898	1898	1890	20
332	20241108	140900	4237663916	1895	1900	1900	1895	135
333	20241108	140800	4237407941	1900	1887	1900	1887	890
334	20241108	140700	4235724932	1891	1887	1891	1886	2608
335	20241108	140600	4230800943	1888	1887	1888	1876	5633
336	20241108	140500	4220221366	1876	1876	1876	1875	2687
337	20241108	140400	4215180856	1876	1886	1890	1876	2528
338	20241108	140300	4210435341	1890	1907	1907	1890	2749
339	20241108	140200	4205217471	1909	1909	1909	1900	5896
340	20241108	140100	4194002597	1909	1909	1909	1909	1995
341	20241108	140000	4190194142	1902	1908	1909	1902	3121
342	20241108	135900	4184249738	1908	1907	1908	1907	200
343	20241108	135800	4183868238	1908	1902	1908	1902	3003
344	20241108	135700	4178156382	1909	1909	1909	1909	0
345	20241108	135600	4178156382	1909	1915	1915	1909	6736
346	20241108	135500	4165283954	1915	1915	1915	1915	1223
347	20241108	135400	4162941909	1916	1917	1917	1916	319
348	20241108	135300	4162330586	1917	1918	1918	1916	994
349	20241108	135200	4160424815	1919	1919	1919	1919	0
350	20241108	135100	4160424815	1919	1922	1922	1918	898
351	20241108	135000	4158702277	1923	1923	1925	1923	502
352	20241108	134900	4157735933	1925	1919	1925	1919	153
353	20241108	134800	4157442296	1925	1925	1925	1924	974
354	20241108	134700	4155567373	1925	1925	1925	1925	30
355	20241108	134600	4155509623	1926	1920	1926	1919	5279
356	20241108	134500	4145377765	1920	1919	1920	1918	1133
357	20241108	134400	4143203168	1918	1920	1920	1918	320
358	20241108	134300	4142588802	1920	1920	1920	1920	469
359	20241108	134200	4141688322	1920	1920	1920	1920	188
360	20241108	134100	4141327362	1920	1930	1930	1920	5475
361	20241108	134000	4130804933	1931	1931	1931	1929	1316
362	20241108	133900	4128264567	1930	1931	1931	1930	909
363	20241108	133800	4126509848	1931	1931	1931	1931	2000
364	20241108	133700	4122647848	1931	1931	1931	1931	100
365	20241108	133600	4122454748	1938	1938	1938	1938	0
366	20241108	133500	4122454748	1938	1930	1938	1930	354
367	20241108	133400	4121771520	1931	1931	1931	1931	2503
368	20241108	133300	4116938227	1930	1930	1930	1930	536
369	20241108	133200	4115903747	1930	1933	1933	1930	2177
370	20241108	133100	4111700718	1933	1935	1935	1933	3691
371	20241108	133000	4104562186	1935	1936	1938	1935	5531
372	20241108	132900	4093858541	1936	1937	1937	1936	100
373	20241108	132800	4093664937	1936	1937	1937	1936	4144
374	20241108	132700	4085640263	1938	1938	1938	1938	0
375	20241108	132600	4085640263	1938	1937	1938	1937	2051
376	20241108	132500	4081665476	1937	1938	1938	1937	197
377	20241108	132400	4081283760	1938	1938	1938	1938	0
378	20241108	132300	4081283760	1938	1937	1938	1937	668
379	20241108	132200	4079989774	1937	1937	1937	1937	3
380	20241108	132100	4079983963	1937	1937	1937	1937	161
381	20241108	132000	4079672106	1937	1937	1937	1937	1
382	20241108	131900	4079670169	1937	1937	1937	1937	561
383	20241108	131800	4078583512	1937	1937	1937	1937	70
384	20241108	131700	4078447922	1937	1937	1937	1937	992
385	20241108	131600	4076526418	1937	1937	1937	1937	1909
386	20241108	131500	4072828685	1938	1938	1938	1938	105
387	20241108	131400	4072625195	1938	1938	1938	1938	444
388	20241108	131300	4071764723	1938	1938	1938	1938	12
389	20241108	131200	4071741467	1938	1938	1938	1938	664
390	20241108	131100	4070454635	1937	1937	1937	1937	74
391	20241108	131000	4070311297	1938	1938	1938	1938	7
392	20241108	130900	4070297731	1938	1938	1938	1938	0
393	20241108	130800	4070297731	1938	1938	1938	1938	26
394	20241108	130700	4070247343	1938	1938	1938	1938	0
395	20241108	130600	4070247343	1938	1939	1939	1938	391
396	20241108	130500	4069489571	1940	1940	1940	1940	4
397	20241108	130400	4069481811	1940	1940	1940	1940	4
398	20241108	130300	4069474051	1940	1944	1944	1940	15
399	20241108	130200	4069444943	1944	1944	1944	1944	4
400	20241108	130100	4069437167	1940	1943	1944	1940	1005
401	20241108	130000	4067487453	1944	1944	1944	1944	0
402	20241108	125900	4067487453	1944	1937	1944	1937	170
403	20241108	125800	4067158023	1937	1937	1937	1937	1505
404	20241108	125700	4064242838	1937	1937	1937	1937	270
405	20241108	125600	4063719848	1937	1945	1945	1937	387
406	20241108	125500	4062969389	1945	1936	1945	1936	394
407	20241108	125400	4062204643	1936	1945	1945	1936	584
408	20241108	125300	4061073895	1936	1936	1936	1936	1000
409	20241108	125200	4059137895	1936	1940	1940	1936	1420
410	20241108	125100	4056385577	1951	1951	1951	1951	1
411	20241108	125000	4056383626	1938	1950	1950	1938	599
412	20241108	124900	4055215687	1950	1950	1950	1950	200
413	20241108	124800	4054825687	1950	1950	1950	1950	565
414	20241108	124700	4053723937	1950	1950	1950	1950	1
415	20241108	124600	4053721987	1950	1950	1950	1950	652
416	20241108	124500	4052450587	1950	1936	1950	1936	2262
417	20241108	124400	4048059648	1936	1936	1936	1936	43
418	20241108	124300	4047976400	1936	1935	1938	1935	1613
419	20241108	124200	4044854446	1935	1938	1938	1935	4104
420	20241108	124100	4036907146	1939	1939	1939	1939	0
421	20241108	124000	4036907146	1939	1940	1940	1939	1818
422	20241108	123900	4033381737	1940	1941	1941	1940	519
423	20241108	123800	4032374722	1942	1950	1950	1941	1852
424	20241108	123700	4028779538	1950	1950	1950	1950	500
425	20241108	123600	4027804538	1950	1950	1950	1950	1
426	20241108	123500	4027802588	1941	1942	1942	1941	301
427	20241108	123400	4027218146	1942	1942	1942	1942	3
428	20241108	123300	4027212320	1942	1948	1948	1942	15
429	20241108	123200	4027183145	1947	1949	1949	1947	37
430	20241108	123100	4027111075	1948	1948	1948	1948	10
431	20241108	123000	4027091595	1951	1949	1951	1949	16
432	20241108	122900	4027060399	1949	1950	1950	1949	446
433	20241108	122800	4026190749	1950	1945	1950	1945	165
434	20241108	122700	4025869819	1945	1945	1945	1945	2
435	20241108	122600	4025865929	1945	1945	1945	1937	534
436	20241108	122500	4024830755	1936	1936	1936	1936	5
437	20241108	122400	4024821075	1936	1939	1939	1936	3067
438	20241108	122300	4018881196	1939	1938	1946	1936	5275
439	20241108	122200	4008659329	1951	1948	1953	1938	1995
440	20241108	122100	4004781338	1949	1949	1949	1949	0
441	20241108	122000	4004781338	1949	1946	1951	1936	4070
442	20241108	121900	3996893155	1955	1942	1955	1941	2751
443	20241108	121800	3991549269	1938	1938	1944	1938	1806
444	20241108	121700	3988048376	1938	1939	1939	1935	3540
445	20241108	121600	3981192320	1939	1952	1952	1939	11870
446	20241108	121500	3958101444	1952	1961	1961	1952	9286
447	20241108	121400	3939921733	1967	1967	1967	1967	3
448	20241108	121300	3939915832	1968	1968	1968	1968	3
449	20241108	121200	3939909928	1960	1972	1974	1960	24604
450	20241108	121100	3891593495	1972	1976	1976	1972	1962
451	20241108	121000	3887722307	1983	1983	1983	1983	0
452	20241108	120900	3887722307	1983	1983	1983	1983	100
453	20241108	120800	3887524007	1983	1983	1983	1983	100
454	20241108	120700	3887325707	1981	1981	1981	1981	0
455	20241108	120600	3887325707	1981	1981	1981	1981	10
456	20241108	120500	3887305897	1983	1983	1983	1983	25
457	20241108	120400	3887256322	1983	1983	1983	1983	60
458	20241108	120300	3887137342	1984	1984	1984	1984	0
459	20241108	120200	3887137342	1984	1979	1984	1979	1799
460	20241108	120100	3883570523	1979	1979	1979	1979	0
461	20241108	120000	3883570523	1979	1975	1979	1972	501
462	20241108	115900	3882582538	1972	1973	1973	1972	200
463	20241108	115800	3882188035	1972	1973	1973	1972	600
464	20241108	115700	3881004238	1980	1980	1980	1980	100
465	20241108	115600	3880806238	1980	1980	1980	1980	20
466	20241108	115500	3880766638	1980	1971	1980	1971	501
467	20241108	115400	3879779158	1979	1979	1979	1979	7
468	20241108	115300	3879765305	1981	1981	1981	1981	1
469	20241108	115200	3879763324	1979	1979	1980	1979	993
470	20241108	115100	3877797677	1979	1975	1979	1970	1604
471	20241108	115000	3874636581	1979	1979	1979	1979	0
472	20241108	114900	3874636581	1979	1979	1979	1979	0
473	20241108	114800	3874636581	1979	1979	1979	1979	14
474	20241108	114700	3874608875	1980	1970	1980	1970	581
475	20241108	114600	3873464295	1970	1977	1977	1970	3500
476	20241108	114500	3866554259	1977	1981	1981	1977	300
477	20241108	114400	3865960759	1981	1981	1981	1981	611
478	20241108	114300	3864750368	1982	1982	1982	1982	0
479	20241108	114200	3864750368	1982	1982	1982	1982	1
480	20241108	114100	3864748386	1983	1984	1984	1983	294
481	20241108	114000	3864165130	1985	1977	1985	1976	635
482	20241108	113900	3862909910	1977	1969	1977	1969	3434
483	20241108	113800	3856138846	1969	1977	1977	1969	20
484	20241108	113700	3856099386	1977	1977	1977	1977	0
485	20241108	113600	3856099386	1977	1968	1977	1968	1959
486	20241108	113500	3852244063	1967	1967	1967	1967	189
487	20241108	113400	3851872300	1967	1968	1968	1967	451
488	20241108	113300	3850984837	1968	1970	1970	1968	3392
489	20241108	113200	3844303700	1971	1976	1976	1971	7615
490	20241108	113100	3829273202	1977	1978	1978	1977	1378
491	20241108	113000	3826548829	1978	1980	1981	1978	4368
492	20241108	112900	3817905570	1980	1982	1982	1980	544
493	20241108	112800	3816827905	1982	1982	1982	1982	200
494	20241108	112700	3816431505	1981	1981	1981	1981	241
495	20241108	112600	3815954084	1982	1984	1984	1982	2710
496	20241108	112500	3810582103	1984	1984	1984	1984	160
497	20241108	112400	3810264663	1994	1994	1994	1994	0
498	20241108	112300	3810264663	1994	1994	1994	1994	0
499	20241108	112200	3810264663	1994	1994	1994	1994	156
500	20241108	112100	3809953599	1994	1994	1994	1994	0
501	20241108	112000	3809953599	1994	1994	1995	1994	5005
502	20241108	111900	3799972481	1994	1994	1994	1994	500
503	20241108	111800	3798975481	1980	1980	1980	1980	648
504	20241108	111700	3797692441	1980	1980	1980	1980	503
505	20241108	111600	3796696501	1996	1996	1996	1996	0
506	20241108	111500	3796696501	1996	1980	1996	1979	738
507	20241108	111400	3795228270	1979	1979	1979	1979	341
508	20241108	111300	3794553431	1979	1980	1980	1979	4666
509	20241108	111200	3785319350	1979	1991	1991	1979	365
510	20241108	111100	3784592702	1991	1991	1992	1990	223
511	20241108	111000	3784148788	1991	1973	1991	1973	1748
512	20241108	110900	3780699001	1973	1976	1976	1973	4850
513	20241108	110800	3771118611	1977	1980	1981	1977	916
514	20241108	110700	3769307566	1976	1982	1982	1976	19437
515	20241108	110600	3730863849	1981	1979	1981	1978	4471
516	20241108	110500	3722012978	1979	1982	1982	1979	7240
517	20241108	110400	3707677177	1982	1982	1982	1982	1
518	20241108	110300	3707675195	1994	1994	1994	1994	0
519	20241108	110200	3707675195	1994	1995	1995	1993	49
520	20241108	110100	3707577518	1981	1997	1997	1981	214
521	20241108	110000	3707153056	1997	1981	1997	1981	28
522	20241108	105900	3707097568	1980	1998	1998	1980	2
523	20241108	105800	3707093590	1980	1998	1998	1980	1061
524	20241108	105700	3704992567	1998	1997	1998	1997	720
525	20241108	105600	3703554726	1997	1997	1997	1997	16
526	20241108	105500	3703522774	1998	1993	1998	1980	7052
527	20241108	105400	3689536317	1984	1984	1984	1984	187
528	20241108	105300	3689165309	1985	1991	1993	1985	279
529	20241108	105200	3688610944	1991	1991	1991	1991	10
530	20241108	105100	3688591034	1985	1989	1989	1984	5541
531	20241108	105000	3677588617	1988	1987	1988	1987	205
532	20241108	104900	3677181138	1987	1988	1988	1987	1121
533	20241108	104800	3674953619	1987	1991	1991	1987	578
534	20241108	104700	3673804662	1991	1989	1991	1989	546
535	20241108	104600	3672718666	1989	1993	1993	1989	1232
536	20241108	104500	3670267012	1993	1993	1993	1993	245
537	20241108	104400	3669778727	1993	1994	1994	1992	1402
538	20241108	104300	3666984229	1995	1995	1995	1995	16
539	20241108	104200	3666952309	2000	2000	2000	2000	0
540	20241108	104100	3666952309	2000	2000	2000	2000	72
541	20241108	104000	3666808309	2000	2000	2000	2000	50
542	20241108	103900	3666708309	2000	1999	2000	1999	950
543	20241108	103800	3664808588	2000	1995	2000	1995	79
544	20241108	103700	3664650977	1995	1995	1995	1995	468
545	20241108	103600	3663717317	1995	1995	1995	1995	3818
546	20241108	103500	3656100407	1995	2000	2000	1995	5523
547	20241108	103400	3645065699	1999	1998	1999	1998	1344
548	20241108	103300	3642379887	1998	1995	1998	1994	2457
549	20241108	103200	3637474062	1993	1990	1993	1990	962
550	20241108	103100	3635557426	1990	1990	1990	1990	1579
551	20241108	103000	3632415216	1990	1991	1991	1982	2230
552	20241108	102900	3627985731	1991	1991	1991	1991	0
553	20241108	102800	3627985731	1991	1991	1991	1991	20
554	20241108	102700	3627945911	1992	1989	1992	1989	680
555	20241108	102600	3626592305	1986	1983	1986	1980	1010
556	20241108	102500	3624588947	1984	1980	1984	1977	1059
557	20241108	102400	3622491247	1980	1979	1980	1977	2043
558	20241108	102300	3618449208	1980	1986	1986	1980	2496
559	20241108	102200	3613503101	1986	1980	1986	1980	308
560	20241108	102100	3612891419	1980	1986	1986	1980	3
561	20241108	102000	3612885467	1980	1987	1987	1979	603
562	20241108	101900	3611691440	1985	1978	1990	1978	2531
563	20241108	101800	3606677990	1978	1991	1991	1977	3293
564	20241108	101700	3600154431	1987	1986	1992	1979	3705
565	20241108	101600	3592796789	1991	1984	1991	1984	771
566	20241108	101500	3591262358	1991	1987	1991	1981	624
567	20241108	101400	3590020949	1987	1987	1987	1987	60
568	20241108	101300	3589901729	1989	1991	1991	1989	500
569	20241108	101200	3588906429	1991	1989	1992	1979	847
570	20241108	101100	3587224723	1985	1977	1985	1977	243
571	20241108	101000	3586742768	1985	1982	1989	1974	13211
572	20241108	100900	3560626864	1982	1985	1985	1976	15383
573	20241108	100800	3530148405	1987	1990	1992	1984	13107
574	20241108	100700	3504106125	1989	1993	1993	1989	4012
575	20241108	100600	3496122015	1993	1997	1997	1992	11001
576	20241108	100500	3474180902	1997	1997	1998	1997	12333
577	20241108	100400	3449551206	1997	2015	2015	1997	1885
578	20241108	100300	3445770564	2015	2000	2015	2000	820
579	20241108	100200	3444129814	2020	2010	2020	1999	2412
580	20241108	100100	3439292009	2010	2020	2020	2010	435
581	20241108	100000	3438413409	2010	2010	2010	2000	1026
582	20241108	095900	3436355819	2010	2010	2010	2010	1348
583	20241108	095800	3433646339	2010	2015	2020	2010	1542
584	20241108	095700	3430538909	2020	2020	2025	2020	4086
585	20241108	095600	3422265314	2020	2010	2020	2010	524
586	20241108	095500	3421211124	2010	2030	2030	2010	726
587	20241108	095400	3419749424	2030	2030	2030	2030	299
588	20241108	095300	3419142454	2030	2010	2030	2010	1730
589	20241108	095200	3415644354	2000	2010	2010	1997	3895
590	20241108	095100	3407846394	2010	2005	2010	2005	660
591	20241108	095000	3406520344	2005	1996	2005	1995	1934
592	20241108	094900	3402661898	2000	1997	2000	1993	8259
593	20241108	094800	3386185078	1998	2010	2010	1998	15264
594	20241108	094700	3355627634	2010	2010	2010	2010	1506
595	20241108	094600	3352600574	2010	2015	2015	2010	2510
596	20241108	094500	3347554969	2010	2010	2010	2010	773
597	20241108	094400	3346001239	2010	2005	2020	2005	3222
598	20241108	094300	3339538034	2010	2010	2020	2010	5250
599	20241108	094200	3328985174	2015	2020	2020	2015	1136
600	20241108	094100	3326691109	2015	2015	2030	2010	5031
601	20241108	094000	3316558019	2015	2020	2030	2015	4436
602	20241108	093900	3307599619	2020	2025	2025	2020	1350
603	20241108	093800	3304865899	2025	2025	2030	2025	698
604	20241108	093700	3303452394	2030	2030	2045	2025	5173
605	20241108	093600	3292959429	2040	2030	2045	2030	1508
606	20241108	093500	3289891834	2025	2045	2065	2015	17877
607	20241108	093400	3253520929	2060	2080	2090	2045	29646
608	20241108	093300	3192188149	2060	2025	2080	2020	20032
609	20241108	093200	3151173654	2020	2020	2025	2020	7107
610	20241108	093100	3136807014	2025	2015	2025	2010	2693
611	20241108	093000	3131372514	2010	2025	2025	2010	2235
612	20241108	092900	3126867514	2025	2015	2025	2015	2269
613	20241108	092800	3122284144	2015	2015	2020	2005	1927
614	20241108	092700	3118404234	2015	2000	2015	2000	3336
615	20241108	092600	3111697794	2000	2020	2020	1999	8952
616	20241108	092500	3093759745	2020	1997	2035	1997	15286
617	20241108	092400	3063109721	1997	1980	1997	1980	15824
618	20241108	092300	3031645011	1976	2015	2020	1976	51902
619	20241108	092200	2927747008	2020	2025	2025	2010	13090
620	20241108	092100	2901375858	2025	2030	2040	2015	11401
621	20241108	092000	2878232923	2030	2035	2035	2010	17188
622	20241108	091900	2843488438	2040	2025	2060	2020	14735
623	20241108	091800	2813521213	2025	2060	2060	2015	49702
624	20241108	091700	2712853668	2060	2095	2100	2030	74211
625	20241108	091600	2560711908	2100	2070	2105	2040	45910
626	20241108	091500	2465451788	2070	2015	2090	2015	40987
627	20241108	091400	2381285253	2010	2030	2045	1997	76834
628	20241108	091300	2226833993	2020	2120	2175	2020	173423
629	20241108	091200	1861691403	2130	2055	2140	2040	75742
630	20241108	091100	1702465953	2055	2100	2145	2030	117019
631	20241108	091000	1456344918	2105	2090	2120	2085	41889
632	20241108	090900	1368423208	2090	2065	2130	2065	132864
633	20241108	090800	1090684398	2060	2030	2060	2015	39357
634	20241108	090700	1010655558	2015	2015	2040	2000	21394
635	20241108	090600	967343228	2020	2045	2050	1992	47846
636	20241108	090500	870894702	2050	1982	2050	1982	106032
637	20241108	090400	656530761	1982	1986	2015	1961	78132
638	20241108	090300	501707553	1982	1997	2100	1977	126224
639	20241108	090200	246772401	1983	2045	2045	1972	15628
640	20241108	090100	215398953	2045	1959	2045	1959	9648
641	20241108	090000	196227067	1959	2120	2120	1959	96051