KissMeData/014470/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190100	13491522491	1906	1906	1906	1906	30009
3	20241206	190000	13491522491	1906	1906	1906	1906	0
4	20241206	185900	13491522491	1906	1906	1906	1906	0
5	20241206	185800	13491522491	1906	1906	1906	1906	0
6	20241206	185700	13491522491	1906	1906	1906	1906	0
7	20241206	185600	13491522491	1906	1906	1906	1906	0
8	20241206	185500	13491522491	1906	1906	1906	1906	0
9	20241206	185400	13491522491	1906	1906	1906	1906	0
10	20241206	185300	13491522491	1906	1906	1906	1906	0
11	20241206	185200	13491522491	1906	1906	1906	1906	0
12	20241206	185100	13491522491	1906	1906	1906	1906	0
13	20241206	185000	13491522491	1906	1906	1906	1906	0
14	20241206	184900	13491522491	1906	1906	1906	1906	0
15	20241206	184800	13491522491	1906	1906	1906	1906	0
16	20241206	184700	13491522491	1906	1906	1906	1906	0
17	20241206	184600	13491522491	1906	1906	1906	1906	0
18	20241206	184500	13491522491	1906	1906	1906	1906	0
19	20241206	184400	13491522491	1906	1906	1906	1906	0
20	20241206	184300	13491522491	1906	1906	1906	1906	0
21	20241206	184200	13491522491	1906	1906	1906	1906	0
22	20241206	184100	13491522491	1906	1906	1906	1906	0
23	20241206	184000	13491522491	1906	1906	1906	1906	0
24	20241206	183900	13491522491	1906	1906	1906	1906	0
25	20241206	183800	13491522491	1906	1906	1906	1906	0
26	20241206	183700	13491522491	1906	1906	1906	1906	0
27	20241206	183600	13491522491	1906	1906	1906	1906	0
28	20241206	183500	13491522491	1906	1906	1906	1906	0
29	20241206	183400	13491522491	1906	1906	1906	1906	0
30	20241206	183300	13491522491	1906	1906	1906	1906	0
31	20241206	183200	13491522491	1906	1906	1906	1906	0
32	20241206	183100	13491522491	1906	1906	1906	1906	30009
33	20241206	183000	13491522491	1906	1906	1906	1906	0
34	20241206	182900	13491522491	1906	1906	1906	1906	0
35	20241206	182800	13491522491	1906	1906	1906	1906	0
36	20241206	182700	13491522491	1906	1906	1906	1906	0
37	20241206	182600	13491522491	1906	1906	1906	1906	0
38	20241206	182500	13491522491	1906	1906	1906	1906	0
39	20241206	182400	13491522491	1906	1906	1906	1906	0
40	20241206	182300	13491522491	1906	1906	1906	1906	0
41	20241206	182200	13491522491	1906	1906	1906	1906	0
42	20241206	182100	13491522491	1906	1906	1906	1906	0
43	20241206	182000	13491522491	1906	1906	1906	1906	0
44	20241206	181900	13491522491	1906	1906	1906	1906	0
45	20241206	181800	13491522491	1906	1906	1906	1906	0
46	20241206	181700	13491522491	1906	1906	1906	1906	0
47	20241206	181600	13491522491	1906	1906	1906	1906	0
48	20241206	181500	13491522491	1906	1906	1906	1906	0
49	20241206	181400	13491522491	1906	1906	1906	1906	0
50	20241206	181300	13491522491	1906	1906	1906	1906	0
51	20241206	181200	13491522491	1906	1906	1906	1906	0
52	20241206	181100	13491522491	1906	1906	1906	1906	0
53	20241206	181000	13491522491	1906	1906	1906	1906	0
54	20241206	180900	13491522491	1906	1906	1906	1906	0
55	20241206	180800	13491522491	1906	1906	1906	1906	0
56	20241206	180700	13491522491	1906	1906	1906	1906	0
57	20241206	180600	13491522491	1906	1906	1906	1906	0
58	20241206	180500	13491522491	1906	1906	1906	1906	0
59	20241206	180400	13491522491	1906	1906	1906	1906	0
60	20241206	180300	13491522491	1906	1906	1906	1906	0
61	20241206	180200	13491522491	1906	1906	1906	1906	0
62	20241206	180100	13491522491	1906	1906	1906	1906	30009
63	20241206	180000	13491522491	1906	1906	1906	1906	0
64	20241206	175900	13491522491	1906	1906	1906	1906	0
65	20241206	175800	13491522491	1906	1906	1906	1906	0
66	20241206	175700	13491522491	1906	1906	1906	1906	0
67	20241206	175600	13491522491	1906	1906	1906	1906	0
68	20241206	175500	13491522491	1906	1906	1906	1906	0
69	20241206	175400	13491522491	1906	1906	1906	1906	0
70	20241206	175300	13491522491	1906	1906	1906	1906	0
71	20241206	175200	13491522491	1906	1906	1906	1906	0
72	20241206	175100	13491522491	1906	1906	1906	1906	0
73	20241206	175000	13491522491	1906	1906	1906	1906	0
74	20241206	174900	13491522491	1906	1906	1906	1906	0
75	20241206	174800	13491522491	1906	1906	1906	1906	0
76	20241206	174700	13491522491	1906	1906	1906	1906	0
77	20241206	174600	13491522491	1906	1906	1906	1906	0
78	20241206	174500	13491522491	1906	1906	1906	1906	0
79	20241206	174400	13491522491	1906	1906	1906	1906	0
80	20241206	174300	13491522491	1906	1906	1906	1906	0
81	20241206	174200	13491522491	1906	1906	1906	1906	0
82	20241206	174100	13491522491	1906	1906	1906	1906	0
83	20241206	174000	13491522491	1906	1906	1906	1906	0
84	20241206	173900	13491522491	1906	1906	1906	1906	0
85	20241206	173800	13491522491	1906	1906	1906	1906	0
86	20241206	173700	13491522491	1906	1906	1906	1906	0
87	20241206	173600	13491522491	1906	1906	1906	1906	0
88	20241206	173500	13491522491	1906	1906	1906	1906	0
89	20241206	173400	13491522491	1906	1906	1906	1906	0
90	20241206	173300	13491522491	1906	1906	1906	1906	0
91	20241206	173200	13491522491	1906	1906	1906	1906	0
92	20241206	173100	13491522491	1906	1906	1906	1906	30009
93	20241206	173000	13491522491	1906	1906	1906	1906	0
94	20241206	172900	13491522491	1906	1906	1906	1906	0
95	20241206	172800	13491522491	1906	1906	1906	1906	0
96	20241206	172700	13491522491	1906	1906	1906	1906	0
97	20241206	172600	13491522491	1906	1906	1906	1906	0
98	20241206	172500	13491522491	1906	1906	1906	1906	0
99	20241206	172400	13491522491	1906	1906	1906	1906	0
100	20241206	172300	13491522491	1906	1906	1906	1906	0
101	20241206	172200	13491522491	1906	1906	1906	1906	0
102	20241206	172100	13491522491	1906	1906	1906	1906	0
103	20241206	172000	13491522491	1906	1906	1906	1906	0
104	20241206	171900	13491522491	1906	1906	1906	1906	0
105	20241206	171800	13491522491	1906	1906	1906	1906	0
106	20241206	171700	13491522491	1906	1906	1906	1906	0
107	20241206	171600	13491522491	1906	1906	1906	1906	0
108	20241206	171500	13491522491	1906	1906	1906	1906	0
109	20241206	171400	13491522491	1906	1906	1906	1906	0
110	20241206	171300	13491522491	1906	1906	1906	1906	0
111	20241206	171200	13491522491	1906	1906	1906	1906	0
112	20241206	171100	13491522491	1906	1906	1906	1906	0
113	20241206	171000	13491522491	1906	1906	1906	1906	0
114	20241206	170900	13491522491	1906	1906	1906	1906	0
115	20241206	170800	13491522491	1906	1906	1906	1906	0
116	20241206	170700	13491522491	1906	1906	1906	1906	0
117	20241206	170600	13491522491	1906	1906	1906	1906	0
118	20241206	170500	13491522491	1906	1906	1906	1906	0
119	20241206	170400	13491522491	1906	1906	1906	1906	0
120	20241206	170300	13491522491	1906	1906	1906	1906	0
121	20241206	170200	13491522491	1906	1906	1906	1906	0
122	20241206	170100	13491522491	1906	1906	1906	1906	30009
123	20241206	170000	13491522491	1906	1906	1906	1906	0
124	20241206	165900	13491522491	1906	1906	1906	1906	0
125	20241206	165800	13491522491	1906	1906	1906	1906	0
126	20241206	165700	13491522491	1906	1906	1906	1906	0
127	20241206	165600	13491522491	1906	1906	1906	1906	0
128	20241206	165500	13491522491	1906	1906	1906	1906	0
129	20241206	165400	13491522491	1906	1906	1906	1906	0
130	20241206	165300	13491522491	1906	1906	1906	1906	0
131	20241206	165200	13491522491	1906	1906	1906	1906	0
132	20241206	165100	13491522491	1906	1906	1906	1906	0
133	20241206	165000	13491522491	1906	1906	1906	1906	0
134	20241206	164900	13491522491	1906	1906	1906	1906	0
135	20241206	164800	13491522491	1906	1906	1906	1906	0
136	20241206	164700	13491522491	1906	1906	1906	1906	0
137	20241206	164600	13491522491	1906	1906	1906	1906	0
138	20241206	164500	13491522491	1906	1906	1906	1906	0
139	20241206	164400	13491522491	1906	1906	1906	1906	0
140	20241206	164300	13491522491	1906	1906	1906	1906	0
141	20241206	164200	13491522491	1906	1906	1906	1906	0
142	20241206	164100	13491522491	1906	1906	1906	1906	0
143	20241206	164000	13491522491	1906	1906	1906	1906	0
144	20241206	163900	13491522491	1906	1906	1906	1906	0
145	20241206	163800	13491522491	1906	1906	1906	1906	0
146	20241206	163700	13491522491	1906	1906	1906	1906	0
147	20241206	163600	13491522491	1906	1906	1906	1906	0
148	20241206	163500	13491522491	1906	1906	1906	1906	0
149	20241206	163400	13491522491	1906	1906	1906	1906	0
150	20241206	163300	13491522491	1906	1906	1906	1906	0
151	20241206	163200	13491522491	1906	1906	1906	1906	0
152	20241206	163100	13491522491	1906	1906	1906	1906	30009
153	20241206	163000	13491522491	1906	1906	1906	1906	0
154	20241206	162900	13491522491	1906	1906	1906	1906	0
155	20241206	162800	13491522491	1906	1906	1906	1906	0
156	20241206	162700	13491522491	1906	1906	1906	1906	0
157	20241206	162600	13491522491	1906	1906	1906	1906	0
158	20241206	162500	13491522491	1906	1906	1906	1906	0
159	20241206	162400	13491522491	1906	1906	1906	1906	0
160	20241206	162300	13491522491	1906	1906	1906	1906	0
161	20241206	162200	13491522491	1906	1906	1906	1906	0
162	20241206	162100	13491522491	1906	1906	1906	1906	0
163	20241206	162000	13491522491	1906	1906	1906	1906	0
164	20241206	161900	13491522491	1906	1906	1906	1906	0
165	20241206	161800	13491522491	1906	1906	1906	1906	0
166	20241206	161700	13491522491	1906	1906	1906	1906	0
167	20241206	161600	13491522491	1906	1906	1906	1906	0
168	20241206	161500	13491522491	1906	1906	1906	1906	0
169	20241206	161400	13491522491	1906	1906	1906	1906	0
170	20241206	161300	13491522491	1906	1906	1906	1906	0
171	20241206	161200	13491522491	1906	1906	1906	1906	0
172	20241206	161100	13491522491	1906	1906	1906	1906	0
173	20241206	161000	13491522491	1906	1906	1906	1906	0
174	20241206	160900	13491522491	1906	1906	1906	1906	0
175	20241206	160800	13491522491	1906	1906	1906	1906	0
176	20241206	160700	13491522491	1906	1906	1906	1906	0
177	20241206	160600	13491522491	1906	1906	1906	1906	0
178	20241206	160500	13491522491	1906	1906	1906	1906	0
179	20241206	160400	13491522491	1906	1906	1906	1906	0
180	20241206	160300	13491522491	1906	1906	1906	1906	0
181	20241206	160200	13491522491	1906	1906	1906	1906	0
182	20241206	160100	13491522491	1906	1906	1906	1906	30009
183	20241206	160000	13491522491	1906	1906	1906	1906	0
184	20241206	155900	13491522491	1906	1906	1906	1906	0
185	20241206	155800	13491522491	1906	1906	1906	1906	0
186	20241206	155700	13491522491	1906	1906	1906	1906	0
187	20241206	155600	13491522491	1906	1906	1906	1906	0
188	20241206	155500	13491522491	1906	1906	1906	1906	0
189	20241206	155400	13491522491	1906	1906	1906	1906	0
190	20241206	155300	13491522491	1906	1906	1906	1906	0
191	20241206	155200	13491522491	1906	1906	1906	1906	0
192	20241206	155100	13491522491	1906	1906	1906	1906	0
193	20241206	155000	13491522491	1906	1906	1906	1906	0
194	20241206	154900	13491522491	1906	1906	1906	1906	0
195	20241206	154800	13491522491	1906	1906	1906	1906	0
196	20241206	154700	13491522491	1906	1906	1906	1906	0
197	20241206	154600	13491522491	1906	1906	1906	1906	0
198	20241206	154500	13491522491	1906	1906	1906	1906	0
199	20241206	154400	13491522491	1906	1906	1906	1906	0
200	20241206	154300	13491522491	1906	1906	1906	1906	0
201	20241206	154200	13491522491	1906	1906	1906	1906	0
202	20241206	154100	13491522491	1906	1906	1906	1906	0
203	20241206	154000	13491522491	1906	1906	1906	1906	0
204	20241206	153900	13491522491	1906	1906	1906	1906	0
205	20241206	153800	13491522491	1906	1906	1906	1906	0
206	20241206	153700	13491522491	1906	1906	1906	1906	0
207	20241206	153600	13491522491	1906	1906	1906	1906	0
208	20241206	153500	13491522491	1906	1906	1906	1906	0
209	20241206	153400	13491522491	1906	1906	1906	1906	0
210	20241206	153300	13491522491	1906	1906	1906	1906	0
211	20241206	153200	13491522491	1906	1906	1906	1906	0
212	20241206	153100	13491522491	1906	1906	1906	1906	30009
213	20241206	153000	13491522491	1906	1906	1906	1906	30009
214	20241206	152900	13434325337	1898	1898	1898	1898	0
215	20241206	152800	13434325337	1898	1898	1898	1898	0
216	20241206	152700	13434325337	1898	1898	1898	1898	0
217	20241206	152600	13434325337	1898	1898	1898	1898	0
218	20241206	152500	13434325337	1898	1898	1898	1898	0
219	20241206	152400	13434325337	1898	1898	1898	1898	0
220	20241206	152300	13434325337	1898	1898	1898	1898	0
221	20241206	152200	13434325337	1898	1898	1898	1898	0
222	20241206	152100	13434325337	1898	1898	1898	1898	0
223	20241206	152000	13434325337	1898	1898	1898	1898	0
224	20241206	151900	13434325337	1898	1909	1909	1898	8215
225	20241206	151800	13418663042	1905	1890	1908	1890	12614
226	20241206	151700	13394712862	1898	1898	1899	1889	15046
227	20241206	151600	13366267301	1899	1912	1912	1899	37940
228	20241206	151500	13293854741	1918	1913	1918	1912	2804
229	20241206	151400	13288490724	1913	1920	1922	1913	4505
230	20241206	151300	13279870697	1922	1922	1922	1916	1962
231	20241206	151200	13276101329	1918	1920	1923	1917	931
232	20241206	151100	13274314066	1920	1918	1924	1918	1948
233	20241206	151000	13270570883	1918	1931	1931	1918	1750
234	20241206	150900	13267203849	1924	1928	1928	1924	1021
235	20241206	150800	13265237990	1934	1934	1934	1933	950
236	20241206	150700	13263400693	1924	1911	1927	1911	2422
237	20241206	150600	13258741969	1911	1907	1923	1907	1694
238	20241206	150500	13255485547	1907	1924	1924	1906	4138
239	20241206	150400	13247565005	1917	1936	1936	1917	6886
240	20241206	150300	13234320836	1936	1934	1936	1926	3499
241	20241206	150200	13227550300	1926	1940	1942	1926	2058
242	20241206	150100	13223570986	1943	1953	1953	1943	7641
243	20241206	150000	13208675210	1954	1955	1960	1954	9377
244	20241206	145900	13190303127	1955	1960	1960	1954	1446
245	20241206	145800	13187473015	1960	1963	1963	1954	7780
246	20241206	145700	13172224447	1963	1958	1963	1958	10792
247	20241206	145600	13151072195	1958	1922	1958	1922	31733
248	20241206	145500	13089399325	1922	1920	1922	1906	7986
249	20241206	145400	13074135615	1919	1907	1919	1906	1062
250	20241206	145300	13072099325	1901	1910	1922	1901	2342
251	20241206	145200	13067634096	1910	1919	1919	1909	7680
252	20241206	145100	13052951283	1915	1916	1923	1914	5524
253	20241206	145000	13042374748	1915	1913	1915	1912	2299
254	20241206	144900	13037974774	1913	1920	1922	1913	5109
255	20241206	144800	13028188510	1921	1924	1925	1921	11554
256	20241206	144700	13005964397	1924	1925	1928	1924	8687
257	20241206	144600	12989244872	1928	1924	1929	1924	2058
258	20241206	144500	12985280321	1924	1923	1929	1923	3685
259	20241206	144400	12978191481	1930	1924	1930	1923	3393
260	20241206	144300	12971662967	1923	1933	1936	1923	10894
261	20241206	144200	12950672655	1933	1937	1938	1933	3073
262	20241206	144100	12944720672	1937	1938	1938	1927	692
263	20241206	144000	12943379882	1927	1926	1928	1926	3301
264	20241206	143900	12937015944	1940	1931	1940	1925	2227
265	20241206	143800	12932714339	1932	1932	1933	1926	3127
266	20241206	143700	12926678222	1932	1933	1934	1932	1707
267	20241206	143600	12923379644	1933	1932	1943	1932	8543
268	20241206	143500	12906873921	1932	1943	1943	1932	6434
269	20241206	143400	12894418717	1942	1936	1943	1932	38382
270	20241206	143300	12820221432	1944	1935	1944	1935	10
271	20241206	143200	12820202028	1946	1946	1946	1934	239
272	20241206	143100	12819739598	1948	1936	1948	1932	11291
273	20241206	143000	12797921482	1936	1952	1953	1936	25508
274	20241206	142900	12748408815	1953	1944	1953	1944	204
275	20241206	142800	12748012203	1943	1954	1955	1943	5750
276	20241206	142700	12736827332	1947	1952	1952	1947	3709
277	20241206	142600	12729603460	1952	1951	1957	1949	8165
278	20241206	142500	12713630162	1949	1952	1952	1948	930
279	20241206	142400	12711816873	1952	1947	1952	1947	120
280	20241206	142300	12711582743	1952	1949	1952	1947	1736
281	20241206	142200	12708198578	1950	1955	1955	1950	3581
282	20241206	142100	12701214828	1950	1955	1955	1950	2855
283	20241206	142000	12695634193	1955	1955	1958	1955	6841
284	20241206	141900	12682259675	1955	1947	1955	1947	310
285	20241206	141800	12681653809	1958	1943	1958	1943	3058
286	20241206	141700	12675693273	1941	1952	1952	1941	10008
287	20241206	141600	12656226097	1952	1959	1959	1951	1207
288	20241206	141500	12653867915	1957	1950	1960	1950	19656
289	20241206	141400	12615426535	1950	1945	1950	1945	8077
290	20241206	141300	12599706893	1945	1951	1952	1943	8623
291	20241206	141200	12582939529	1952	1954	1954	1945	2742
292	20241206	141100	12577586620	1954	1936	1954	1936	17929
293	20241206	141000	12542689544	1936	1938	1938	1932	3539
294	20241206	140900	12535850971	1938	1938	1938	1937	2892
295	20241206	140800	12530247234	1938	1937	1938	1937	924
296	20241206	140700	12528457038	1937	1930	1937	1930	1004
297	20241206	140600	12526512318	1930	1939	1939	1930	504
298	20241206	140500	12525539589	1940	1934	1940	1928	8994
299	20241206	140400	12508103010	1934	1935	1935	1934	1161
300	20241206	140300	12505856555	1935	1928	1935	1926	243
301	20241206	140200	12505388461	1926	1936	1936	1926	2303
302	20241206	140100	12500938974	1938	1938	1938	1938	610
303	20241206	140000	12499756794	1938	1923	1940	1923	21021
304	20241206	135900	12459119936	1923	1924	1924	1922	8340
305	20241206	135800	12443083152	1923	1923	1923	1923	41
306	20241206	135700	12443004309	1923	1930	1930	1923	7376
307	20241206	135600	12428818511	1930	1930	1933	1930	56
308	20241206	135500	12428710412	1930	1933	1933	1930	735
309	20241206	135400	12427290680	1933	1925	1934	1925	5661
310	20241206	135300	12416354210	1930	1929	1931	1924	11601
311	20241206	135200	12393959528	1930	1927	1931	1927	10691
312	20241206	135100	12373329108	1927	1925	1927	1925	2133
313	20241206	135000	12369221427	1926	1925	1926	1925	1002
314	20241206	134900	12367292575	1925	1924	1925	1924	3908
315	20241206	134800	12359772582	1925	1916	1925	1916	4874
316	20241206	134700	12350426260	1924	1919	1924	1919	360
317	20241206	134600	12349734970	1919	1912	1919	1911	344
318	20241206	134500	12349077566	1911	1911	1911	1911	6987
319	20241206	134400	12335725409	1911	1926	1926	1910	3328
320	20241206	134300	12329363480	1926	1911	1928	1911	1319
321	20241206	134200	12326822014	1918	1924	1929	1918	9100
322	20241206	134100	12309345723	1929	1916	1930	1915	28354
323	20241206	134000	12254810802	1910	1910	1910	1903	11444
324	20241206	133900	12232961248	1910	1899	1910	1899	3957
325	20241206	133800	12225442820	1899	1898	1910	1897	16850
326	20241206	133700	12193293078	1905	1900	1907	1899	15260
327	20241206	133600	12164294506	1900	1885	1900	1873	23056
328	20241206	133500	12120865985	1873	1880	1888	1873	13376
329	20241206	133400	12095688392	1873	1897	1899	1873	30665
330	20241206	133300	12037780798	1900	1901	1905	1897	19664
331	20241206	133200	12000419435	1904	1907	1907	1901	9538
332	20241206	133100	11982245719	1909	1919	1919	1907	1105
333	20241206	133000	11980134830	1919	1904	1919	1898	3629
334	20241206	132900	11973233461	1900	1930	1947	1900	29513
335	20241206	132800	11916906741	1937	1937	1937	1929	18869
336	20241206	132700	11880433586	1937	1934	1945	1934	1489
337	20241206	132600	11877551470	1935	1945	1945	1935	468
338	20241206	132500	11876643097	1946	1948	1948	1946	729
339	20241206	132400	11875223359	1948	1928	1968	1922	4528
340	20241206	132300	11866414531	1928	1921	1930	1920	6790
341	20241206	132200	11853364874	1929	1909	1929	1909	2668
342	20241206	132100	11848231601	1904	1960	1960	1900	76009
343	20241206	132000	11702179038	1961	1959	1964	1959	100
344	20241206	131900	11701983125	1965	1960	1965	1956	3678
345	20241206	131800	11694781814	1960	1965	1969	1960	4201
346	20241206	131700	11686536186	1969	1971	1972	1969	10642
347	20241206	131600	11665573548	1970	1970	1970	1969	5580
348	20241206	131500	11654582371	1970	1972	1972	1970	4353
349	20241206	131400	11646004735	1972	1974	1976	1972	4365
350	20241206	131300	11637380636	1970	1970	1970	1969	1999
351	20241206	131200	11633443607	1970	1970	1970	1970	604
352	20241206	131100	11632253727	1965	1963	1965	1961	2385
353	20241206	131000	11627568356	1964	1964	1964	1964	2708
354	20241206	130900	11622249844	1954	1956	1956	1954	4998
355	20241206	130800	11612480245	1956	1962	1964	1956	11303
356	20241206	130700	11590336206	1962	1968	1968	1962	9138
357	20241206	130600	11572375336	1973	1973	1973	1973	2001
358	20241206	130500	11568427363	1968	1973	1974	1968	2502
359	20241206	130400	11563492427	1976	1968	1976	1966	3133
360	20241206	130300	11557331939	1966	1967	1967	1966	6252
361	20241206	130200	11545039799	1967	1969	1970	1967	4652
362	20241206	130100	11535883219	1970	1976	1976	1969	7685
363	20241206	130000	11520732204	1977	1977	1977	1973	305
364	20241206	125900	11520129419	1977	1973	1981	1972	4264
365	20241206	125800	11511696818	1981	1982	1983	1974	13112
366	20241206	125700	11485726871	1983	1983	1983	1982	402
367	20241206	125600	11484929797	1983	1981	1983	1980	1535
368	20241206	125500	11481886605	1981	1982	1988	1980	16269
369	20241206	125400	11449617609	1984	1976	1984	1976	2807
370	20241206	125300	11444068671	1976	1970	1976	1970	1010
371	20241206	125200	11442078965	1970	1971	1971	1968	6554
372	20241206	125100	11429168096	1971	1970	1976	1970	1018
373	20241206	125000	11427161733	1976	1970	1976	1970	237
374	20241206	124900	11426694837	1966	1977	1977	1966	9101
375	20241206	124800	11408779476	1970	1977	1977	1970	712
376	20241206	124700	11407374491	1977	1980	1980	1970	3978
377	20241206	124600	11399525433	1977	1980	1980	1977	7164
378	20241206	124500	11385358341	1980	1985	1988	1980	10037
379	20241206	124400	11365440166	1985	1986	1986	1985	400
380	20241206	124300	11364646086	1989	1990	1990	1988	2465
381	20241206	124200	11359744196	1988	1982	1988	1980	10535
382	20241206	124100	11338837957	1980	1982	1982	1971	41118
383	20241206	124000	11257600799	1980	1977	1986	1975	6897
384	20241206	123900	11243967819	1971	1975	1975	1971	11371
385	20241206	123800	11221534202	1975	1975	1987	1975	892
386	20241206	123700	11219771602	1975	1997	1997	1971	25506
387	20241206	123600	11169184295	1997	2000	2000	1997	7745
388	20241206	123500	11153699622	2000	2010	2010	2000	5771
389	20241206	123400	11142099922	2010	2010	2010	2005	1729
390	20241206	123300	11138629652	2010	2010	2010	2010	1797
391	20241206	123200	11135017682	2005	2015	2015	2005	2317
392	20241206	123100	11130356622	2010	1998	2010	1998	1552
393	20241206	123000	11127241673	1998	2005	2005	1998	2899
394	20241206	122900	11121438031	2005	2005	2005	1999	5077
395	20241206	122800	11111265885	2005	2005	2010	2005	4172
396	20241206	122700	11102899120	2015	2010	2015	2005	728
397	20241206	122600	11101435380	2020	2015	2020	2005	4115
398	20241206	122500	11093153255	2015	2020	2020	2015	5367
399	20241206	122400	11082320180	2020	2010	2020	2010	2710
400	20241206	122300	11076864495	2010	2020	2020	2010	1474
401	20241206	122200	11073899735	2020	2015	2020	2010	4693
402	20241206	122100	11064433710	2020	2020	2025	2015	4082
403	20241206	122000	11056183125	2010	2025	2025	2005	17100
404	20241206	121900	11021653025	2025	2025	2025	2015	2957
405	20241206	121800	11015668260	2020	2010	2020	2010	10721
406	20241206	121700	10994081835	2010	2015	2015	2005	1778
407	20241206	121600	10990500880	2000	2015	2020	1999	6866
408	20241206	121500	10976704788	2015	2000	2015	2000	6337
409	20241206	121400	10963978973	2000	2000	2005	2000	3429
410	20241206	121300	10957119973	2000	2000	2005	2000	357
411	20241206	121200	10956405238	2000	1999	2000	1999	745
412	20241206	121100	10954915933	1999	2000	2005	1999	7140
413	20241206	121000	10940642451	2000	2005	2005	2000	5157
414	20241206	120900	10930315436	2005	2010	2015	2005	8510
415	20241206	120800	10913209361	2010	2020	2020	2010	8810
416	20241206	120700	10895470416	2020	2020	2020	2015	19602
417	20241206	120600	10855876046	2020	2015	2020	2015	4401
418	20241206	120500	10846991291	2015	2015	2015	2005	20921
419	20241206	120400	10804932706	2005	2005	2010	1999	37187
420	20241206	120300	10730375468	1999	1986	2000	1986	27841
421	20241206	120200	10674846769	1986	1976	1986	1975	1743
422	20241206	120100	10671388696	1975	1970	1975	1967	6337
423	20241206	120000	10658886495	1974	1974	1974	1974	4
424	20241206	115900	10658878599	1968	1968	1975	1967	4638
425	20241206	115800	10649750338	1969	1972	1972	1969	7190
426	20241206	115700	10635585057	1971	1973	1973	1970	2165
427	20241206	115600	10631318388	1974	1979	1980	1974	3057
428	20241206	115500	10625275732	1980	1985	1985	1980	3819
429	20241206	115400	10617696527	1986	1986	1986	1979	1785
430	20241206	115300	10614153201	1986	1986	1987	1985	6748
431	20241206	115200	10600754049	1987	1970	1987	1969	4602
432	20241206	115100	10591642652	1971	1988	1988	1970	13535
433	20241206	115000	10564901252	1988	1987	1988	1980	781
434	20241206	114900	10563348717	1988	1992	1992	1980	5456
435	20241206	114800	10552502968	1992	1991	1992	1981	28025
436	20241206	114700	10496757934	1991	1986	1991	1969	4821
437	20241206	114600	10487214269	1988	1997	1997	1980	8151
438	20241206	114500	10471022765	1998	1960	2020	1958	44079
439	20241206	114400	10383476951	1964	1949	1965	1949	14868
440	20241206	114300	10354357709	1949	1942	1950	1942	25314
441	20241206	114200	10305133794	1943	1925	1943	1925	28163
442	20241206	114100	10250684219	1925	1933	1933	1925	13251
443	20241206	114000	10225151429	1932	1934	1934	1930	13176
444	20241206	113900	10199710295	1935	1943	1943	1935	11312
445	20241206	113800	10177808153	1943	1945	1946	1937	20219
446	20241206	113700	10138534175	1945	1946	1949	1944	10384
447	20241206	113600	10118332631	1946	1938	1949	1938	5595
448	20241206	113500	10107464681	1938	1948	1949	1938	11326
449	20241206	113400	10085458104	1949	1953	1953	1949	16918
450	20241206	113300	10052453863	1953	1959	1960	1953	1239
451	20241206	113200	10050026626	1953	1950	1953	1950	6625
452	20241206	113100	10037094412	1950	1955	1955	1950	13135
453	20241206	113000	10011460724	1954	1960	1966	1951	16383
454	20241206	112900	9979463851	1966	1962	1966	1962	4175
455	20241206	112800	9971265880	1962	1956	1962	1952	8940
456	20241206	112700	9953775975	1955	1962	1962	1955	6169
457	20241206	112600	9941697822	1962	1966	1967	1962	4093
458	20241206	112500	9933658231	1965	1970	1970	1961	24979
459	20241206	112400	9884512240	1969	1970	1971	1969	11602
460	20241206	112300	9861653278	1970	1979	1979	1970	7101
461	20241206	112200	9847641312	1980	1980	1980	1976	2371
462	20241206	112100	9842947444	1980	1982	1982	1978	3961
463	20241206	112000	9835104488	1982	1975	1982	1970	5699
464	20241206	111900	9823834439	1970	1975	1978	1970	8917
465	20241206	111800	9806227057	1975	1955	1983	1955	27961
466	20241206	111700	9751261657	1955	1937	1956	1932	37332
467	20241206	111600	9678783453	1937	1962	1962	1930	30702
468	20241206	111500	9619089101	1961	1969	1975	1961	15292
469	20241206	111400	9588983663	1969	1965	1980	1965	16361
470	20241206	111300	9556739765	1960	1975	1978	1960	32416
471	20241206	111200	9492975941	1975	1994	1994	1975	36599
472	20241206	111100	9420337522	1993	1996	2005	1989	38149
473	20241206	111000	9344234240	1992	1998	2000	1992	27975
474	20241206	110900	9288384191	1998	2005	2010	1998	14759
475	20241206	110800	9258869852	2005	2015	2015	2000	6869
476	20241206	110700	9245090502	2015	2010	2020	2010	3277
477	20241206	110600	9238486527	2010	2010	2010	2000	16716
478	20241206	110500	9205011327	2005	2010	2015	2000	12090
479	20241206	110400	9180746852	2010	2020	2025	2010	4759
480	20241206	110300	9171125497	2020	2020	2020	2010	9295
481	20241206	110200	9152405427	2025	2035	2035	2010	13137
482	20241206	110100	9125875177	2035	2045	2050	2035	10733
483	20241206	110000	9103984887	2045	2045	2055	2040	11604
484	20241206	105900	9080239837	2045	2040	2045	2040	5201
485	20241206	105800	9069612542	2045	2045	2050	2040	8066
486	20241206	105700	9053106522	2045	2040	2045	2025	12212
487	20241206	105600	9028190867	2030	2025	2035	2015	7853
488	20241206	105500	9012260657	2020	2030	2030	2020	3525
489	20241206	105400	9005119177	2030	2030	2040	2010	22864
490	20241206	105300	8958867452	2035	2035	2040	2030	4521
491	20241206	105200	8949679977	2035	2040	2050	2035	12868
492	20241206	105100	8923448867	2040	2040	2050	2030	7610
493	20241206	105000	8907942707	2040	2055	2055	2035	6659
494	20241206	104900	8894314322	2050	2055	2055	2050	3741
495	20241206	104800	8886640457	2050	2050	2065	2050	29489
496	20241206	104700	8826013007	2055	2060	2060	2055	14064
497	20241206	104600	8797104937	2055	2050	2060	2045	17137
498	20241206	104500	8761954182	2050	2030	2050	2025	13026
499	20241206	104400	8735467217	2030	2030	2035	2020	9212
500	20241206	104300	8716799647	2035	2035	2040	2020	23342
501	20241206	104200	8669453182	2035	2010	2045	2005	33700
502	20241206	104100	8601211102	2010	2010	2015	2000	8623
503	20241206	104000	8583887082	2005	2010	2015	1999	14215
504	20241206	103900	8555424520	2000	1997	2015	1996	6659
505	20241206	103800	8542086083	1996	1999	2015	1996	24302
506	20241206	103700	8493499166	2000	2005	2015	1996	65047
507	20241206	103600	8363250645	2010	2030	2040	2000	49235
508	20241206	103500	8263961205	2030	2070	2070	2030	39080
509	20241206	103400	8183735910	2070	2065	2075	2065	18637
510	20241206	103300	8145189545	2065	2065	2075	2065	17819
511	20241206	103200	8108280915	2070	2050	2070	2045	12480
512	20241206	103100	8082674530	2050	2085	2085	2045	35308
513	20241206	103000	8009958610	2085	2090	2100	2070	31554
514	20241206	102900	7944204815	2095	2100	2105	2070	36275
515	20241206	102800	7868469815	2095	2075	2115	2070	85948
516	20241206	102700	7688835680	2075	2060	2090	2050	19713
517	20241206	102600	7648052005	2070	2060	2070	2045	15713
518	20241206	102500	7615713565	2060	2055	2060	2040	20284
519	20241206	102400	7574134125	2055	2050	2055	2040	18844
520	20241206	102300	7535610220	2040	2050	2060	2040	27405
521	20241206	102200	7479468760	2050	2065	2070	2045	59609
522	20241206	102100	7357047015	2065	2075	2075	2065	8818
523	20241206	102000	7338811945	2075	2085	2090	2070	28248
524	20241206	101900	7279982495	2085	2055	2090	2055	39532
525	20241206	101800	7198455700	2055	2085	2090	2055	37361
526	20241206	101700	7120985765	2090	2090	2125	2080	82904
527	20241206	101600	6946547450	2085	2080	2090	2065	22042
528	20241206	101500	6900662465	2075	2060	2080	2060	20493
529	20241206	101400	6858193700	2060	2080	2085	2060	46728
530	20241206	101300	6761610270	2080	2080	2085	2070	14685
531	20241206	101200	6731116690	2080	2085	2085	2060	61504
532	20241206	101100	6603695210	2085	2095	2120	2085	174925
533	20241206	101000	6236355375	2095	2060	2100	2045	113897
534	20241206	100900	5999053600	2060	2035	2080	2035	62670
535	20241206	100800	5870277155	2035	2035	2040	2025	19409
536	20241206	100700	5830874295	2040	2030	2040	2025	35487
537	20241206	100600	5758747580	2030	2040	2045	2015	50730
538	20241206	100500	5655848315	2045	2055	2075	2040	61575
539	20241206	100400	5529262640	2050	2075	2085	2050	51091
540	20241206	100300	5423710825	2075	2060	2100	2050	180772
541	20241206	100200	5047074615	2060	2015	2060	2005	102842
542	20241206	100100	4836925115	2015	1996	2015	1993	51178
543	20241206	100000	4734241018	2005	2000	2010	1991	7285
544	20241206	095900	4719696752	2000	2000	2010	1999	7443
545	20241206	095800	4704814895	2000	2010	2010	2000	16453
546	20241206	095700	4671827520	2010	2005	2015	2000	28317
547	20241206	095600	4614964200	2005	1998	2010	1998	8815
548	20241206	095500	4597295164	1998	2005	2010	1986	34621
549	20241206	095400	4528240680	1998	2025	2035	1997	46904
550	20241206	095300	4433985588	2035	2015	2040	2010	31567
551	20241206	095200	4370058458	2015	2025	2035	2010	39293
552	20241206	095100	4290403123	2015	1991	2025	1980	54302
553	20241206	095000	4181757982	1992	1976	1992	1975	21412
554	20241206	094900	4139352042	1976	1978	1989	1975	47620
555	20241206	094800	4045093046	1978	1997	2010	1978	50844
556	20241206	094700	3943869951	1998	1980	1999	1978	14997
557	20241206	094600	3914116121	1992	1986	1994	1977	63613
558	20241206	094500	3787841476	1986	2000	2005	1986	43284
559	20241206	094400	3701632109	2005	2010	2010	1997	43292
560	20241206	094300	3614927974	2005	2005	2015	1980	61787
561	20241206	094200	3491542907	2005	1984	2050	1982	177598
562	20241206	094100	3133426862	1984	1980	1995	1972	123152
563	20241206	094000	2888586828	1972	1972	1986	1966	94294
564	20241206	093900	2702020557	1971	1980	1981	1945	72485
565	20241206	093800	2559404866	1975	1918	1994	1918	191715
566	20241206	093700	2181712906	1924	1905	1926	1901	41173
567	20241206	093600	2103023394	1913	1913	1920	1898	61853
568	20241206	093500	1985163281	1920	1931	1948	1907	79702
569	20241206	093400	1832330225	1920	1935	1950	1920	111480
570	20241206	093300	1616482928	1935	1935	1935	1935	0
571	20241206	093200	1616482928	1935	1905	1935	1898	84616
572	20241206	093100	1453859790	1905	1814	1905	1814	245319
573	20241206	093000	995786638	1814	1813	1816	1804	18881
574	20241206	092900	961645165	1816	1808	1818	1801	36667
575	20241206	092800	895236430	1808	1783	1811	1783	21961
576	20241206	092700	855722729	1784	1779	1786	1771	13934
577	20241206	092600	830967535	1778	1782	1782	1778	9228
578	20241206	092500	814538402	1782	1788	1794	1779	21184
579	20241206	092400	776747488	1792	1792	1795	1784	4305
580	20241206	092300	769031259	1780	1786	1795	1779	18983
581	20241206	092200	735177448	1787	1808	1812	1787	31897
582	20241206	092100	677838050	1808	1812	1822	1806	31691
583	20241206	092000	620325872	1811	1770	1812	1769	15037
584	20241206	091900	593370988	1765	1761	1765	1756	4481
585	20241206	091800	585494490	1760	1759	1760	1754	3826
586	20241206	091700	578777366	1760	1769	1778	1760	11275
587	20241206	091600	558868823	1769	1762	1769	1762	2169
588	20241206	091500	555032956	1763	1775	1783	1756	69951
589	20241206	091400	431831906	1774	1783	1783	1774	17063
590	20241206	091300	401466866	1784	1804	1804	1784	16867
591	20241206	091200	371191622	1804	1814	1814	1801	13309
592	20241206	091100	347132266	1814	1826	1826	1810	2300
593	20241206	091000	342962486	1816	1830	1830	1803	9436
594	20241206	090900	325829410	1821	1807	1844	1807	41092
595	20241206	090800	250694298	1807	1798	1807	1785	7227
596	20241206	090700	237675881	1785	1806	1806	1785	15999
597	20241206	090600	208940166	1801	1807	1809	1791	9139
598	20241206	090500	192433853	1807	1788	1807	1787	24050
599	20241206	090400	149153231	1788	1804	1808	1788	14143
600	20241206	090300	123725007	1807	1798	1807	1773	32264
601	20241206	090200	65835603	1799	1803	1830	1788	10135
602	20241206	090100	47573646	1830	1758	1835	1758	16126
603	20241206	090000	18772003	1756	1760	1760	1740	10504