KissMeData/024740/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191000	7679081923	1901	1901	1901	1901	91886
3	20241209	190900	7679081923	1901	1901	1901	1901	0
4	20241209	190800	7679081923	1901	1901	1901	1901	0
5	20241209	190700	7679081923	1901	1901	1901	1901	0
6	20241209	190600	7679081923	1901	1901	1901	1901	0
7	20241209	190500	7679081923	1901	1901	1901	1901	0
8	20241209	190400	7679081923	1901	1901	1901	1901	0
9	20241209	190300	7679081923	1901	1901	1901	1901	0
10	20241209	190200	7679081923	1901	1901	1901	1901	0
11	20241209	190100	7679081923	1901	1901	1901	1901	0
12	20241209	190000	7679081923	1901	1901	1901	1901	0
13	20241209	185900	7679081923	1901	1901	1901	1901	0
14	20241209	185800	7679081923	1901	1901	1901	1901	0
15	20241209	185700	7679081923	1901	1901	1901	1901	0
16	20241209	185600	7679081923	1901	1901	1901	1901	0
17	20241209	185500	7679081923	1901	1901	1901	1901	0
18	20241209	185400	7679081923	1901	1901	1901	1901	0
19	20241209	185300	7679081923	1901	1901	1901	1901	0
20	20241209	185200	7679081923	1901	1901	1901	1901	0
21	20241209	185100	7679081923	1901	1901	1901	1901	0
22	20241209	185000	7679081923	1901	1901	1901	1901	0
23	20241209	184900	7679081923	1901	1901	1901	1901	0
24	20241209	184800	7679081923	1901	1901	1901	1901	0
25	20241209	184700	7679081923	1901	1901	1901	1901	0
26	20241209	184600	7679081923	1901	1901	1901	1901	0
27	20241209	184500	7679081923	1901	1901	1901	1901	0
28	20241209	184400	7679081923	1901	1901	1901	1901	0
29	20241209	184300	7679081923	1901	1901	1901	1901	0
30	20241209	184200	7679081923	1901	1901	1901	1901	0
31	20241209	184100	7679081923	1901	1901	1901	1901	0
32	20241209	184000	7679081923	1901	1901	1901	1901	91886
33	20241209	183900	7679081923	1901	1901	1901	1901	0
34	20241209	183800	7679081923	1901	1901	1901	1901	0
35	20241209	183700	7679081923	1901	1901	1901	1901	0
36	20241209	183600	7679081923	1901	1901	1901	1901	0
37	20241209	183500	7679081923	1901	1901	1901	1901	0
38	20241209	183400	7679081923	1901	1901	1901	1901	0
39	20241209	183300	7679081923	1901	1901	1901	1901	0
40	20241209	183200	7679081923	1901	1901	1901	1901	0
41	20241209	183100	7679081923	1901	1901	1901	1901	0
42	20241209	183000	7679081923	1901	1901	1901	1901	0
43	20241209	182900	7679081923	1901	1901	1901	1901	0
44	20241209	182800	7679081923	1901	1901	1901	1901	0
45	20241209	182700	7679081923	1901	1901	1901	1901	0
46	20241209	182600	7679081923	1901	1901	1901	1901	0
47	20241209	182500	7679081923	1901	1901	1901	1901	0
48	20241209	182400	7679081923	1901	1901	1901	1901	0
49	20241209	182300	7679081923	1901	1901	1901	1901	0
50	20241209	182200	7679081923	1901	1901	1901	1901	0
51	20241209	182100	7679081923	1901	1901	1901	1901	0
52	20241209	182000	7679081923	1901	1901	1901	1901	0
53	20241209	181900	7679081923	1901	1901	1901	1901	0
54	20241209	181800	7679081923	1901	1901	1901	1901	0
55	20241209	181700	7679081923	1901	1901	1901	1901	0
56	20241209	181600	7679081923	1901	1901	1901	1901	0
57	20241209	181500	7679081923	1901	1901	1901	1901	0
58	20241209	181400	7679081923	1901	1901	1901	1901	0
59	20241209	181300	7679081923	1901	1901	1901	1901	0
60	20241209	181200	7679081923	1901	1901	1901	1901	0
61	20241209	181100	7679081923	1901	1901	1901	1901	0
62	20241209	181000	7679081923	1901	1901	1901	1901	91886
63	20241209	180900	7679081923	1901	1901	1901	1901	0
64	20241209	180800	7679081923	1901	1901	1901	1901	0
65	20241209	180700	7679081923	1901	1901	1901	1901	0
66	20241209	180600	7679081923	1901	1901	1901	1901	0
67	20241209	180500	7679081923	1901	1901	1901	1901	0
68	20241209	180400	7679081923	1901	1901	1901	1901	0
69	20241209	180300	7679081923	1901	1901	1901	1901	0
70	20241209	180200	7679081923	1901	1901	1901	1901	0
71	20241209	180100	7679081923	1901	1901	1901	1901	0
72	20241209	180000	7679081923	1901	1901	1901	1901	0
73	20241209	175900	7679081923	1901	1901	1901	1901	0
74	20241209	175800	7679081923	1901	1901	1901	1901	0
75	20241209	175700	7679081923	1901	1901	1901	1901	0
76	20241209	175600	7679081923	1901	1901	1901	1901	0
77	20241209	175500	7679081923	1901	1901	1901	1901	0
78	20241209	175400	7679081923	1901	1901	1901	1901	0
79	20241209	175300	7679081923	1901	1901	1901	1901	0
80	20241209	175200	7679081923	1901	1901	1901	1901	0
81	20241209	175100	7679081923	1901	1901	1901	1901	0
82	20241209	175000	7679081923	1901	1901	1901	1901	0
83	20241209	174900	7679081923	1901	1901	1901	1901	0
84	20241209	174800	7679081923	1901	1901	1901	1901	0
85	20241209	174700	7679081923	1901	1901	1901	1901	0
86	20241209	174600	7679081923	1901	1901	1901	1901	0
87	20241209	174500	7679081923	1901	1901	1901	1901	0
88	20241209	174400	7679081923	1901	1901	1901	1901	0
89	20241209	174300	7679081923	1901	1901	1901	1901	0
90	20241209	174200	7679081923	1901	1901	1901	1901	0
91	20241209	174100	7679081923	1901	1901	1901	1901	0
92	20241209	174000	7679081923	1901	1901	1901	1901	91886
93	20241209	173900	7679081923	1901	1901	1901	1901	0
94	20241209	173800	7679081923	1901	1901	1901	1901	0
95	20241209	173700	7679081923	1901	1901	1901	1901	0
96	20241209	173600	7679081923	1901	1901	1901	1901	0
97	20241209	173500	7679081923	1901	1901	1901	1901	0
98	20241209	173400	7679081923	1901	1901	1901	1901	0
99	20241209	173300	7679081923	1901	1901	1901	1901	0
100	20241209	173200	7679081923	1901	1901	1901	1901	0
101	20241209	173100	7679081923	1901	1901	1901	1901	0
102	20241209	173000	7679081923	1901	1901	1901	1901	0
103	20241209	172900	7679081923	1901	1901	1901	1901	0
104	20241209	172800	7679081923	1901	1901	1901	1901	0
105	20241209	172700	7679081923	1901	1901	1901	1901	0
106	20241209	172600	7679081923	1901	1901	1901	1901	0
107	20241209	172500	7679081923	1901	1901	1901	1901	0
108	20241209	172400	7679081923	1901	1901	1901	1901	0
109	20241209	172300	7679081923	1901	1901	1901	1901	0
110	20241209	172200	7679081923	1901	1901	1901	1901	0
111	20241209	172100	7679081923	1901	1901	1901	1901	0
112	20241209	172000	7679081923	1901	1901	1901	1901	0
113	20241209	171900	7679081923	1901	1901	1901	1901	0
114	20241209	171800	7679081923	1901	1901	1901	1901	0
115	20241209	171700	7679081923	1901	1901	1901	1901	0
116	20241209	171600	7679081923	1901	1901	1901	1901	0
117	20241209	171500	7679081923	1901	1901	1901	1901	0
118	20241209	171400	7679081923	1901	1901	1901	1901	0
119	20241209	171300	7679081923	1901	1901	1901	1901	0
120	20241209	171200	7679081923	1901	1901	1901	1901	0
121	20241209	171100	7679081923	1901	1901	1901	1901	0
122	20241209	171000	7679081923	1901	1901	1901	1901	91886
123	20241209	170900	7679081923	1901	1901	1901	1901	0
124	20241209	170800	7679081923	1901	1901	1901	1901	0
125	20241209	170700	7679081923	1901	1901	1901	1901	0
126	20241209	170600	7679081923	1901	1901	1901	1901	0
127	20241209	170500	7679081923	1901	1901	1901	1901	0
128	20241209	170400	7679081923	1901	1901	1901	1901	0
129	20241209	170300	7679081923	1901	1901	1901	1901	0
130	20241209	170200	7679081923	1901	1901	1901	1901	0
131	20241209	170100	7679081923	1901	1901	1901	1901	0
132	20241209	170000	7679081923	1901	1901	1901	1901	0
133	20241209	165900	7679081923	1901	1901	1901	1901	0
134	20241209	165800	7679081923	1901	1901	1901	1901	0
135	20241209	165700	7679081923	1901	1901	1901	1901	0
136	20241209	165600	7679081923	1901	1901	1901	1901	0
137	20241209	165500	7679081923	1901	1901	1901	1901	0
138	20241209	165400	7679081923	1901	1901	1901	1901	0
139	20241209	165300	7679081923	1901	1901	1901	1901	0
140	20241209	165200	7679081923	1901	1901	1901	1901	0
141	20241209	165100	7679081923	1901	1901	1901	1901	0
142	20241209	165000	7679081923	1901	1901	1901	1901	0
143	20241209	164900	7679081923	1901	1901	1901	1901	0
144	20241209	164800	7679081923	1901	1901	1901	1901	0
145	20241209	164700	7679081923	1901	1901	1901	1901	0
146	20241209	164600	7679081923	1901	1901	1901	1901	0
147	20241209	164500	7679081923	1901	1901	1901	1901	0
148	20241209	164400	7679081923	1901	1901	1901	1901	0
149	20241209	164300	7679081923	1901	1901	1901	1901	0
150	20241209	164200	7679081923	1901	1901	1901	1901	0
151	20241209	164100	7679081923	1901	1901	1901	1901	0
152	20241209	164000	7679081923	1901	1901	1901	1901	91886
153	20241209	163900	7679081923	1901	1901	1901	1901	0
154	20241209	163800	7679081923	1901	1901	1901	1901	0
155	20241209	163700	7679081923	1901	1901	1901	1901	0
156	20241209	163600	7679081923	1901	1901	1901	1901	0
157	20241209	163500	7679081923	1901	1901	1901	1901	0
158	20241209	163400	7679081923	1901	1901	1901	1901	0
159	20241209	163300	7679081923	1901	1901	1901	1901	0
160	20241209	163200	7679081923	1901	1901	1901	1901	0
161	20241209	163100	7679081923	1901	1901	1901	1901	0
162	20241209	163000	7679081923	1901	1901	1901	1901	0
163	20241209	162900	7679081923	1901	1901	1901	1901	0
164	20241209	162800	7679081923	1901	1901	1901	1901	0
165	20241209	162700	7679081923	1901	1901	1901	1901	0
166	20241209	162600	7679081923	1901	1901	1901	1901	0
167	20241209	162500	7679081923	1901	1901	1901	1901	0
168	20241209	162400	7679081923	1901	1901	1901	1901	0
169	20241209	162300	7679081923	1901	1901	1901	1901	0
170	20241209	162200	7679081923	1901	1901	1901	1901	0
171	20241209	162100	7679081923	1901	1901	1901	1901	0
172	20241209	162000	7679081923	1901	1901	1901	1901	0
173	20241209	161900	7679081923	1901	1901	1901	1901	0
174	20241209	161800	7679081923	1901	1901	1901	1901	0
175	20241209	161700	7679081923	1901	1901	1901	1901	0
176	20241209	161600	7679081923	1901	1901	1901	1901	0
177	20241209	161500	7679081923	1901	1901	1901	1901	0
178	20241209	161400	7679081923	1901	1901	1901	1901	0
179	20241209	161300	7679081923	1901	1901	1901	1901	0
180	20241209	161200	7679081923	1901	1901	1901	1901	0
181	20241209	161100	7679081923	1901	1901	1901	1901	0
182	20241209	161000	7679081923	1901	1901	1901	1901	91886
183	20241209	160900	7679081923	1901	1901	1901	1901	0
184	20241209	160800	7679081923	1901	1901	1901	1901	0
185	20241209	160700	7679081923	1901	1901	1901	1901	0
186	20241209	160600	7679081923	1901	1901	1901	1901	0
187	20241209	160500	7679081923	1901	1901	1901	1901	0
188	20241209	160400	7679081923	1901	1901	1901	1901	0
189	20241209	160300	7679081923	1901	1901	1901	1901	0
190	20241209	160200	7679081923	1901	1901	1901	1901	0
191	20241209	160100	7679081923	1901	1901	1901	1901	0
192	20241209	160000	7679081923	1901	1901	1901	1901	0
193	20241209	155900	7679081923	1901	1901	1901	1901	0
194	20241209	155800	7679081923	1901	1901	1901	1901	0
195	20241209	155700	7679081923	1901	1901	1901	1901	0
196	20241209	155600	7679081923	1901	1901	1901	1901	0
197	20241209	155500	7679081923	1901	1901	1901	1901	0
198	20241209	155400	7679081923	1901	1901	1901	1901	0
199	20241209	155300	7679081923	1901	1901	1901	1901	0
200	20241209	155200	7679081923	1901	1901	1901	1901	0
201	20241209	155100	7679081923	1901	1901	1901	1901	0
202	20241209	155000	7679081923	1901	1901	1901	1901	0
203	20241209	154900	7679081923	1901	1901	1901	1901	0
204	20241209	154800	7679081923	1901	1901	1901	1901	0
205	20241209	154700	7679081923	1901	1901	1901	1901	0
206	20241209	154600	7679081923	1901	1901	1901	1901	0
207	20241209	154500	7679081923	1901	1901	1901	1901	0
208	20241209	154400	7679081923	1901	1901	1901	1901	0
209	20241209	154300	7679081923	1901	1901	1901	1901	0
210	20241209	154200	7679081923	1901	1901	1901	1901	0
211	20241209	154100	7679081923	1901	1901	1901	1901	0
212	20241209	154000	7679081923	1901	1901	1901	1901	91886
213	20241209	153900	7679081923	1901	1901	1901	1901	0
214	20241209	153800	7679081923	1901	1901	1901	1901	0
215	20241209	153700	7679081923	1901	1901	1901	1901	0
216	20241209	153600	7679081923	1901	1901	1901	1901	0
217	20241209	153500	7679081923	1901	1901	1901	1901	0
218	20241209	153400	7679081923	1901	1901	1901	1901	0
219	20241209	153300	7679081923	1901	1901	1901	1901	0
220	20241209	153200	7679081923	1901	1901	1901	1901	0
221	20241209	153100	7679081923	1901	1901	1901	1901	0
222	20241209	153000	7679081923	1901	1901	1901	1901	91886
223	20241209	152900	7504406637	1915	1915	1915	1915	0
224	20241209	152800	7504406637	1915	1915	1915	1915	0
225	20241209	152700	7504406637	1915	1915	1915	1915	0
226	20241209	152600	7504406637	1915	1915	1915	1915	0
227	20241209	152500	7504406637	1915	1915	1915	1915	0
228	20241209	152400	7504406637	1915	1915	1915	1915	0
229	20241209	152300	7504406637	1915	1915	1915	1915	0
230	20241209	152200	7504406637	1915	1915	1915	1915	0
231	20241209	152100	7504406637	1915	1915	1915	1915	0
232	20241209	152000	7504406637	1915	1915	1915	1915	0
233	20241209	151900	7504406637	1915	1911	1916	1908	21916
234	20241209	151800	7462472458	1913	1915	1915	1909	13860
235	20241209	151700	7435992245	1915	1918	1918	1915	174
236	20241209	151600	7435658756	1918	1917	1919	1911	17245
237	20241209	151500	7402664215	1913	1919	1919	1912	23303
238	20241209	151400	7358035782	1919	1917	1919	1916	3815
239	20241209	151300	7350719328	1918	1917	1918	1916	1605
240	20241209	151200	7347643180	1917	1918	1918	1916	8663
241	20241209	151100	7331040562	1918	1918	1919	1917	4636
242	20241209	151000	7322151946	1919	1918	1919	1916	6235
243	20241209	150900	7310195929	1919	1920	1920	1917	1359
244	20241209	150800	7307587221	1920	1919	1921	1918	4458
245	20241209	150700	7299029610	1918	1920	1920	1918	11932
246	20241209	150600	7276126233	1920	1920	1921	1917	2478
247	20241209	150500	7271371201	1920	1923	1923	1917	3008
248	20241209	150400	7265601169	1923	1915	1923	1915	11873
249	20241209	150300	7242832147	1915	1916	1922	1914	5932
250	20241209	150200	7231469020	1921	1920	1921	1916	755
251	20241209	150100	7230021151	1921	1922	1928	1921	6012
252	20241209	150000	7218460098	1922	1918	1922	1913	22788
253	20241209	145900	7174762784	1916	1917	1918	1916	3808
254	20241209	145800	7167464055	1918	1919	1919	1918	534
255	20241209	145700	7166439839	1920	1917	1920	1915	3321
256	20241209	145600	7160072898	1919	1918	1919	1916	2488
257	20241209	145500	7155302951	1919	1920	1920	1919	20
258	20241209	145400	7155264569	1921	1918	1921	1916	2037
259	20241209	145300	7151354503	1919	1921	1921	1919	29
260	20241209	145200	7151298804	1921	1920	1921	1915	3778
261	20241209	145100	7144045104	1920	1920	1921	1917	1515
262	20241209	145000	7141137087	1917	1919	1921	1914	2937
263	20241209	144900	7135500014	1919	1919	1919	1919	2
264	20241209	144800	7135496176	1919	1914	1919	1913	5020
265	20241209	144700	7125892776	1914	1920	1920	1914	7020
266	20241209	144600	7112454634	1920	1915	1920	1915	416
267	20241209	144500	7111655919	1913	1917	1917	1913	25939
268	20241209	144400	7062012344	1916	1921	1921	1916	3971
269	20241209	144300	7054390305	1918	1920	1920	1918	30
270	20241209	144200	7054332761	1918	1921	1921	1916	12459
271	20241209	144100	7030435182	1920	1922	1922	1920	574
272	20241209	144000	7029332593	1920	1921	1922	1920	1409
273	20241209	143900	7026626399	1922	1921	1922	1921	790
274	20241209	143800	7025108805	1922	1920	1922	1920	1389
275	20241209	143700	7022441923	1920	1920	1922	1919	1192
276	20241209	143600	7020153346	1920	1920	1922	1920	9447
277	20241209	143500	7002006246	1922	1923	1923	1918	2267
278	20241209	143400	6997655511	1923	1920	1923	1920	6961
279	20241209	143300	6984287733	1921	1918	1921	1917	1581
280	20241209	143200	6981253069	1917	1919	1920	1917	1762
281	20241209	143100	6977872169	1917	1919	1920	1917	1462
282	20241209	143000	6975067572	1920	1923	1924	1920	3946
283	20241209	142900	6967489662	1920	1926	1926	1920	10022
284	20241209	142800	6948228276	1926	1930	1930	1926	28012
285	20241209	142700	6894219440	1930	1931	1931	1929	9227
286	20241209	142600	6876411100	1931	1932	1932	1931	5697
287	20241209	142500	6865410116	1934	1931	1934	1931	83
288	20241209	142400	6865249684	1931	1934	1934	1931	1450
289	20241209	142300	6862448711	1934	1934	1934	1932	1036
290	20241209	142200	6860445649	1935	1934	1935	1932	1235
291	20241209	142100	6858059157	1934	1932	1934	1931	5453
292	20241209	142000	6847529346	1932	1934	1934	1932	2435
293	20241209	141900	6842823984	1934	1935	1935	1934	824
294	20241209	141800	6841230045	1935	1934	1935	1934	3863
295	20241209	141700	6833755240	1936	1935	1936	1935	1810
296	20241209	141600	6830251880	1935	1933	1935	1932	3272
297	20241209	141500	6823926166	1936	1934	1936	1932	12415
298	20241209	141400	6799938245	1936	1934	1936	1934	21
299	20241209	141300	6799897629	1936	1935	1936	1933	3279
300	20241209	141200	6793556301	1936	1936	1936	1936	2362
301	20241209	141100	6788983469	1937	1937	1938	1936	931
302	20241209	141000	6787180677	1938	1938	1938	1938	3
303	20241209	140900	6787174863	1937	1937	1937	1937	68
304	20241209	140800	6787043147	1937	1937	1938	1937	1174
305	20241209	140700	6784769055	1941	1939	1941	1938	31
306	20241209	140600	6784708946	1938	1938	1942	1938	990
307	20241209	140500	6782790010	1938	1940	1940	1938	498
308	20241209	140400	6781824206	1940	1940	1940	1939	1694
309	20241209	140300	6778538544	1940	1940	1942	1940	1811
310	20241209	140200	6775025170	1939	1942	1942	1939	432
311	20241209	140100	6774187430	1942	1938	1942	1938	34376
312	20241209	140000	6707500153	1938	1937	1938	1937	319
313	20241209	135900	6706881938	1937	1939	1939	1937	46
314	20241209	135800	6706792773	1939	1939	1939	1939	5
315	20241209	135700	6706783078	1940	1940	1940	1940	613
316	20241209	135600	6705593858	1942	1942	1942	1942	243
317	20241209	135500	6705121952	1938	1942	1943	1938	8141
318	20241209	135400	6689329289	1943	1940	1943	1935	16416
319	20241209	135300	6657461219	1940	1934	1940	1934	6601
320	20241209	135200	6644683010	1934	1934	1934	1932	3001
321	20241209	135100	6638879078	1934	1934	1934	1933	1209
322	20241209	135000	6636540882	1933	1933	1933	1930	18264
323	20241209	134900	6601285369	1933	1931	1933	1931	418
324	20241209	134800	6600478209	1931	1932	1932	1930	8785
325	20241209	134700	6583520930	1932	1932	1932	1932	2119
326	20241209	134600	6579427022	1932	1935	1935	1932	18465
327	20241209	134500	6543724753	1937	1939	1939	1936	6348
328	20241209	134400	6531428146	1937	1937	1937	1937	0
329	20241209	134300	6531428146	1937	1935	1937	1935	3299
330	20241209	134200	6525042253	1936	1940	1940	1936	160
331	20241209	134100	6524732079	1942	1940	1942	1940	5186
332	20241209	134000	6514661039	1940	1940	1940	1940	1221
333	20241209	133900	6512292299	1940	1940	1940	1940	25
334	20241209	133800	6512243799	1940	1936	1940	1935	3480
335	20241209	133700	6505509676	1942	1939	1942	1935	13865
336	20241209	133600	6478668193	1943	1940	1943	1940	3193
337	20241209	133500	6472473539	1940	1942	1944	1940	15752
338	20241209	133400	6441910554	1945	1941	1945	1941	842
339	20241209	133300	6440276151	1940	1945	1945	1937	8096
340	20241209	133200	6424579108	1945	1942	1945	1936	2025
341	20241209	133100	6420655047	1942	1941	1942	1941	145
342	20241209	133000	6420373597	1941	1936	1941	1936	1098
343	20241209	132900	6418247339	1936	1941	1941	1936	4908
344	20241209	132800	6408736846	1940	1942	1942	1940	1421
345	20241209	132700	6405979231	1947	1942	1947	1941	114
346	20241209	132600	6405757889	1941	1945	1945	1941	6039
347	20241209	132500	6394034301	1948	1948	1948	1948	1
348	20241209	132400	6394032353	1950	1944	1950	1943	990
349	20241209	132300	6392106660	1950	1948	1950	1942	5498
350	20241209	132200	6381427676	1949	1945	1949	1945	21
351	20241209	132100	6381386827	1943	1945	1945	1943	4305
352	20241209	132000	6373020013	1945	1945	1945	1945	500
353	20241209	131900	6372047513	1944	1947	1947	1943	1909
354	20241209	131800	6368337675	1951	1951	1951	1951	210
355	20241209	131700	6367927965	1951	1952	1952	1947	604
356	20241209	131600	6366751726	1950	1953	1953	1950	179
357	20241209	131500	6366402643	1953	1949	1953	1947	5165
358	20241209	131400	6356331973	1949	1947	1949	1947	2226
359	20241209	131300	6351997435	1947	1947	1947	1945	3355
360	20241209	131200	6345471950	1946	1943	1946	1943	4609
361	20241209	131100	6336512614	1943	1940	1943	1940	2597
362	20241209	131000	6331473681	1939	1939	1940	1937	4558
363	20241209	130900	6322644280	1939	1941	1941	1939	3300
364	20241209	130800	6316240806	1941	1945	1945	1941	1133
365	20241209	130700	6314038021	1941	1941	1941	1941	3960
366	20241209	130600	6306351661	1941	1934	1941	1933	5200
367	20241209	130500	6296264962	1933	1939	1939	1933	4389
368	20241209	130400	6287772851	1939	1944	1944	1939	2168
369	20241209	130300	6283565819	1940	1940	1940	1940	20
370	20241209	130200	6283527019	1943	1940	1943	1940	827
371	20241209	130100	6281920392	1940	1936	1940	1936	3837
372	20241209	130000	6274488191	1935	1936	1936	1935	884
373	20241209	125900	6272777085	1936	1937	1937	1936	5447
374	20241209	125800	6262228549	1937	1938	1938	1936	4188
375	20241209	125700	6254116326	1938	1939	1939	1938	2397
376	20241209	125600	6249469745	1940	1940	1940	1939	926
377	20241209	125500	6247673429	1940	1940	1940	1938	10694
378	20241209	125400	6226933266	1940	1944	1944	1940	449
379	20241209	125300	6226061726	1944	1944	1944	1944	13
380	20241209	125200	6226036454	1944	1946	1946	1944	122
381	20241209	125100	6225799156	1946	1940	1946	1937	4189
382	20241209	125000	6217675508	1940	1940	1940	1939	6617
383	20241209	124900	6204838918	1940	1946	1949	1940	8574
384	20241209	124800	6188184416	1944	1945	1946	1944	2447
385	20241209	124700	6183426808	1945	1947	1947	1945	14634
386	20241209	124600	6154962867	1947	1950	1950	1946	2205
387	20241209	124500	6150667723	1946	1950	1950	1946	11650
388	20241209	124400	6127980752	1950	1953	1953	1950	254
389	20241209	124300	6127485054	1953	1953	1954	1953	200
390	20241209	124200	6127094448	1953	1953	1953	1953	6
391	20241209	124100	6127082730	1952	1950	1952	1949	12153
392	20241209	124000	6103384533	1950	1949	1950	1949	893
393	20241209	123900	6101643356	1949	1949	1949	1949	767
394	20241209	123800	6100148473	1949	1944	1949	1944	2001
395	20241209	123700	6096258524	1946	1943	1946	1943	3788
396	20241209	123600	6088888576	1946	1946	1949	1946	8180
397	20241209	123500	6072966766	1942	1951	1951	1942	9850
398	20241209	123400	6053800099	1949	1950	1954	1948	6170
399	20241209	123300	6041766015	1950	1947	1950	1947	4950
400	20241209	123200	6032119732	1949	1946	1949	1946	115
401	20241209	123100	6031895861	1949	1946	1949	1943	2567
402	20241209	123000	6026902381	1946	1944	1957	1944	3357
403	20241209	122900	6020358035	1941	1950	1961	1941	28766
404	20241209	122800	5964357891	1948	1948	1951	1948	23302
405	20241209	122700	5918925595	1951	1954	1955	1947	25576
406	20241209	122600	5869049907	1955	1956	1956	1954	40
407	20241209	122500	5868971708	1956	1956	1956	1952	12
408	20241209	122400	5868948244	1952	1956	1956	1952	6530
409	20241209	122300	5856192704	1958	1958	1958	1958	100
410	20241209	122200	5855996904	1956	1960	1960	1956	203
411	20241209	122100	5855599712	1959	1960	1960	1959	22
412	20241209	122000	5855556612	1955	1955	1955	1955	3
413	20241209	121900	5855550747	1965	1960	1965	1954	5825
414	20241209	121800	5844148829	1960	1959	1960	1953	3915
415	20241209	121700	5836491953	1960	1959	1960	1959	1128
416	20241209	121600	5834282182	1959	1959	1960	1959	1700
417	20241209	121500	5830951757	1960	1960	1960	1959	2459
418	20241209	121400	5826134376	1960	1962	1962	1960	5153
419	20241209	121300	5816034490	1963	1963	1963	1963	1
420	20241209	121200	5816032527	1967	1967	1968	1964	1518
421	20241209	121100	5813046631	1960	1962	1962	1960	2096
422	20241209	121000	5808938348	1969	1971	1971	1960	10105
423	20241209	120900	5789114945	1962	1971	1972	1962	4026
424	20241209	120800	5781209966	1969	1965	1971	1965	3352
425	20241209	120700	5774611665	1961	1962	1962	1961	498
426	20241209	120600	5773634590	1962	1965	1965	1962	128
427	20241209	120500	5773383298	1965	1966	1967	1959	2600
428	20241209	120400	5768280329	1966	1964	1967	1963	1834
429	20241209	120300	5764675622	1964	1965	1965	1964	20
430	20241209	120200	5764636332	1966	1965	1966	1965	537
431	20241209	120100	5763580918	1965	1965	1965	1965	0
432	20241209	120000	5763580918	1965	1962	1965	1962	2250
433	20241209	115900	5759163963	1962	1959	1962	1959	1318
434	20241209	115800	5756581101	1959	1959	1962	1958	12196
435	20241209	115700	5732688250	1959	1960	1960	1959	4405
436	20241209	115600	5724057737	1961	1962	1962	1961	3793
437	20241209	115500	5716619208	1962	1963	1964	1962	91
438	20241209	115400	5716440619	1964	1964	1965	1964	59
439	20241209	115300	5716324742	1965	1967	1967	1965	398
440	20241209	115200	5715541995	1968	1970	1974	1967	4935
441	20241209	115100	5705830396	1974	1969	1979	1969	29694
442	20241209	115000	5647187550	1969	1964	1971	1964	10157
443	20241209	114900	5627192416	1966	1963	1967	1963	7575
444	20241209	114800	5612309987	1964	1965	1967	1963	16286
445	20241209	114700	5580326093	1964	1963	1964	1962	170
446	20241209	114600	5579992332	1960	1964	1964	1960	3963
447	20241209	114500	5572222236	1965	1963	1967	1963	23842
448	20241209	114400	5525396424	1967	1965	1967	1964	752
449	20241209	114300	5523918242	1965	1962	1967	1962	5064
450	20241209	114200	5513982428	1961	1969	1969	1961	2313
451	20241209	114100	5509445418	1961	1966	1969	1961	2535
452	20241209	114000	5504470170	1970	1968	1970	1961	5406
453	20241209	113900	5493835110	1968	1955	1968	1954	49578
454	20241209	113800	5396572962	1954	1954	1956	1954	669
455	20241209	113700	5395265734	1954	1954	1954	1950	14302
456	20241209	113600	5367336075	1954	1960	1960	1954	7630
457	20241209	113500	5352426577	1962	1962	1962	1961	7
458	20241209	113400	5352412845	1962	1963	1964	1959	3777
459	20241209	113300	5345005618	1966	1966	1966	1966	0
460	20241209	113200	5345005618	1966	1959	1966	1959	3005
461	20241209	113100	5339104809	1959	1959	1959	1959	616
462	20241209	113000	5337898065	1960	1963	1963	1960	422
463	20241209	112900	5337070831	1963	1958	1963	1958	7980
464	20241209	112800	5321437842	1959	1952	1961	1950	13759
465	20241209	112700	5294591475	1950	1957	1957	1948	6027
466	20241209	112600	5282832824	1957	1958	1958	1957	429
467	20241209	112500	5281993121	1958	1961	1961	1958	1507
468	20241209	112400	5279038409	1961	1965	1967	1958	8128
469	20241209	112300	5263097829	1965	1968	1968	1964	2965
470	20241209	112200	5257268822	1968	1965	1968	1963	2428
471	20241209	112100	5252493771	1965	1963	1965	1963	286
472	20241209	112000	5251931887	1963	1968	1968	1962	2676
473	20241209	111900	5246676669	1967	1960	1970	1960	4388
474	20241209	111800	5238033105	1961	1967	1973	1961	19206
475	20241209	111700	5200212484	1967	1965	1967	1965	6702
476	20241209	111600	5187034202	1965	1965	1967	1964	4408
477	20241209	111500	5178368785	1964	1954	1964	1953	15071
478	20241209	111400	5148869693	1955	1954	1955	1953	2948
479	20241209	111300	5143111009	1954	1953	1955	1953	2920
480	20241209	111200	5137407175	1956	1956	1957	1952	15784
481	20241209	111100	5106560994	1956	1953	1956	1953	5179
482	20241209	111000	5096435077	1955	1952	1955	1950	6930
483	20241209	110900	5082908551	1951	1949	1951	1947	728
484	20241209	110800	5081490452	1950	1951	1952	1950	599
485	20241209	110700	5080321833	1949	1953	1953	1949	4501
486	20241209	110600	5071548984	1953	1953	1953	1949	1651
487	20241209	110500	5068326461	1954	1953	1954	1952	3810
488	20241209	110400	5060883118	1953	1948	1954	1944	5577
489	20241209	110300	5050009591	1948	1943	1948	1943	12937
490	20241209	110200	5024838028	1943	1943	1943	1936	3645
491	20241209	110100	5017776289	1944	1945	1945	1939	184
492	20241209	110000	5017418949	1936	1941	1944	1936	18897
493	20241209	105900	4980750426	1943	1944	1944	1941	3147
494	20241209	105800	4974638503	1944	1947	1949	1943	18303
495	20241209	105700	4939025457	1948	1947	1949	1947	830
496	20241209	105600	4937408645	1949	1946	1949	1946	3435
497	20241209	105500	4930720288	1947	1947	1947	1945	1995
498	20241209	105400	4926838045	1947	1947	1947	1946	4500
499	20241209	105300	4918076556	1944	1945	1948	1944	2944
500	20241209	105200	4912349417	1946	1945	1949	1945	627
501	20241209	105100	4911129530	1949	1946	1949	1944	3010
502	20241209	105000	4905267810	1945	1944	1947	1942	901
503	20241209	104900	4903515519	1944	1947	1947	1942	1156
504	20241209	104800	4901267961	1947	1942	1947	1941	2365
505	20241209	104700	4896668385	1948	1944	1948	1940	3560
506	20241209	104600	4889755385	1940	1946	1948	1940	5090
507	20241209	104500	4879862493	1943	1946	1947	1943	6152
508	20241209	104400	4867885276	1942	1948	1948	1940	2564
509	20241209	104300	4862907271	1948	1945	1949	1939	11380
510	20241209	104200	4840820980	1949	1949	1949	1944	932
511	20241209	104100	4839007090	1951	1953	1956	1951	5074
512	20241209	104000	4829097240	1954	1956	1956	1939	20326
513	20241209	103900	4789475427	1957	1954	1957	1954	1007
514	20241209	103800	4787506725	1954	1953	1954	1952	6593
515	20241209	103700	4774630496	1950	1956	1956	1950	11321
516	20241209	103600	4752511245	1956	1953	1958	1949	17553
517	20241209	103500	4718219667	1954	1937	1955	1936	26419
518	20241209	103400	4666758216	1937	1937	1940	1934	12656
519	20241209	103300	4642231118	1937	1929	1937	1929	42632
520	20241209	103200	4559895694	1929	1928	1930	1928	1617
521	20241209	103100	4556777433	1924	1923	1924	1922	4108
522	20241209	103000	4548874928	1924	1925	1928	1924	1048
523	20241209	102900	4546858268	1925	1927	1927	1925	1459
524	20241209	102800	4544048567	1929	1929	1929	1927	3617
525	20241209	102700	4537072224	1929	1930	1930	1926	4982
526	20241209	102600	4527462334	1930	1917	1930	1917	54864
527	20241209	102500	4421913227	1916	1916	1918	1915	6426
528	20241209	102400	4409603712	1916	1909	1916	1909	21756
529	20241209	102300	4367985301	1909	1910	1910	1908	4815
530	20241209	102200	4358789582	1907	1907	1910	1906	11579
531	20241209	102100	4336696409	1907	1910	1910	1907	312
532	20241209	102000	4336101410	1907	1907	1910	1907	7275
533	20241209	101900	4322227598	1907	1910	1910	1906	5591
534	20241209	101800	4311564136	1910	1912	1913	1909	317
535	20241209	101700	4310958832	1914	1914	1914	1907	21036
536	20241209	101600	4270810284	1909	1910	1915	1909	4738
537	20241209	101500	4261762925	1910	1915	1918	1910	30968
538	20241209	101400	4202546477	1919	1920	1920	1914	7108
539	20241209	101300	4188936638	1920	1920	1920	1920	233
540	20241209	101200	4188489278	1920	1920	1920	1915	195
541	20241209	101100	4188114973	1915	1915	1920	1914	1065
542	20241209	101000	4186076043	1915	1920	1920	1915	3239
543	20241209	100900	4179871324	1920	1920	1920	1913	19754
544	20241209	100800	4142040236	1920	1920	1920	1915	2225
545	20241209	100700	4137770551	1915	1923	1923	1914	23008
546	20241209	100600	4093658105	1923	1920	1923	1917	9846
547	20241209	100500	4074742814	1920	1919	1920	1915	4265
548	20241209	100400	4066560441	1919	1920	1920	1913	6991
549	20241209	100300	4053172929	1916	1912	1920	1912	4709
550	20241209	100200	4044140615	1912	1920	1920	1912	12551
551	20241209	100100	4020093013	1917	1917	1919	1912	7811
552	20241209	100000	4005145202	1917	1915	1917	1912	11330
553	20241209	095900	3983449216	1914	1916	1917	1911	20709
554	20241209	095800	3943827833	1917	1915	1918	1913	1857
555	20241209	095700	3940269556	1918	1913	1921	1912	2624
556	20241209	095600	3935246281	1922	1912	1922	1910	2609
557	20241209	095500	3930249908	1912	1911	1912	1908	11423
558	20241209	095400	3908428841	1912	1920	1920	1910	28475
559	20241209	095300	3853928090	1923	1923	1923	1918	2888
560	20241209	095200	3848378704	1923	1921	1923	1918	2315
561	20241209	095100	3843932550	1922	1917	1922	1914	1946
562	20241209	095000	3840204204	1923	1918	1923	1913	3808
563	20241209	094900	3832906411	1918	1914	1919	1912	27325
564	20241209	094800	3780546890	1914	1918	1920	1912	8284
565	20241209	094700	3764683405	1916	1924	1924	1915	2128
566	20241209	094600	3760605281	1924	1919	1924	1915	2570
567	20241209	094500	3755680966	1919	1929	1929	1916	28600
568	20241209	094400	3700739772	1926	1936	1936	1926	4028
569	20241209	094300	3692969644	1939	1925	1939	1925	9044
570	20241209	094200	3675524234	1925	1924	1925	1916	8487
571	20241209	094100	3659235180	1924	1925	1925	1916	12553
572	20241209	094000	3635106083	1925	1935	1937	1925	35258
573	20241209	093900	3567146445	1933	1911	1933	1910	61666
574	20241209	093800	3448631931	1911	1911	1912	1908	4098
575	20241209	093700	3440804940	1909	1909	1910	1909	1616
576	20241209	093600	3437719839	1908	1918	1919	1908	15153
577	20241209	093500	3408773937	1918	1911	1919	1909	5867
578	20241209	093400	3397555788	1911	1918	1920	1911	6695
579	20241209	093300	3384734407	1908	1920	1924	1905	22010
580	20241209	093200	3342521367	1922	1904	1924	1891	67149
581	20241209	093100	3214279378	1903	1898	1907	1893	51811
582	20241209	093000	3115928615	1897	1906	1906	1890	71093
583	20241209	092900	2981014699	1900	1915	1915	1900	24020
584	20241209	092800	2935294943	1915	1912	1915	1909	27628
585	20241209	092700	2882488061	1915	1900	1920	1900	24602
586	20241209	092600	2835498613	1900	1916	1918	1898	136141
587	20241209	092500	2576275188	1918	1926	1933	1916	35785
588	20241209	092400	2507539606	1933	1944	1945	1923	38786
589	20241209	092300	2432576253	1946	1931	1947	1931	35164
590	20241209	092200	2364478125	1931	1937	1938	1923	21866
591	20241209	092100	2322252397	1937	1939	1940	1936	19929
592	20241209	092000	2283628364	1939	1944	1944	1939	42537
593	20241209	091900	2201094630	1943	1957	1967	1943	66895
594	20241209	091800	2070412702	1958	1959	1968	1958	32928
595	20241209	091700	2005908051	1959	1973	1973	1958	52006
596	20241209	091600	1903881093	1974	1967	1975	1964	36108
597	20241209	091500	1832839833	1966	1975	1975	1966	54602
598	20241209	091400	1725327691	1974	1982	1982	1971	22056
599	20241209	091300	1681784197	1983	1987	1990	1971	29205
600	20241209	091200	1623944711	1987	1979	1988	1978	3824
601	20241209	091100	1616350127	1987	1975	1988	1973	24646
602	20241209	091000	1567482864	1978	1968	1978	1967	27354
603	20241209	090900	1513578909	1971	1978	1983	1965	67105
604	20241209	090800	1381239954	1978	1985	1985	1977	6878
605	20241209	090700	1367638945	1985	1978	1985	1974	14374
606	20241209	090600	1339217962	1978	1978	1982	1973	10239
607	20241209	090500	1318967906	1980	1973	1986	1960	103980
608	20241209	090400	1113977118	1971	1982	1988	1967	55081
609	20241209	090300	1005202146	1981	1992	1998	1980	64618
610	20241209	090200	876741795	1993	2020	2020	1993	113728
611	20241209	090100	649125605	2020	2020	2025	2005	64604
612	20241209	090000	518995210	2015	2040	2050	2010	243502