KissMeData/214610/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203600	26961882990	1940	1940	1940	1940	105675
3	20241104	203500	26961882990	1940	1940	1940	1940	0
4	20241104	203400	26961882990	1940	1940	1940	1940	0
5	20241104	203300	26961882990	1940	1940	1940	1940	0
6	20241104	203200	26961882990	1940	1940	1940	1940	0
7	20241104	203100	26961882990	1940	1940	1940	1940	0
8	20241104	203000	26961882990	1940	1940	1940	1940	0
9	20241104	202900	26961882990	1940	1940	1940	1940	0
10	20241104	202800	26961882990	1940	1940	1940	1940	0
11	20241104	202700	26961882990	1940	1940	1940	1940	0
12	20241104	202600	26961882990	1940	1940	1940	1940	0
13	20241104	202500	26961882990	1940	1940	1940	1940	0
14	20241104	202400	26961882990	1940	1940	1940	1940	0
15	20241104	202300	26961882990	1940	1940	1940	1940	0
16	20241104	202200	26961882990	1940	1940	1940	1940	0
17	20241104	202100	26961882990	1940	1940	1940	1940	0
18	20241104	202000	26961882990	1940	1940	1940	1940	0
19	20241104	201900	26961882990	1940	1940	1940	1940	0
20	20241104	201800	26961882990	1940	1940	1940	1940	0
21	20241104	201700	26961882990	1940	1940	1940	1940	0
22	20241104	201600	26961882990	1940	1940	1940	1940	0
23	20241104	201500	26961882990	1940	1940	1940	1940	0
24	20241104	201400	26961882990	1940	1940	1940	1940	0
25	20241104	201300	26961882990	1940	1940	1940	1940	0
26	20241104	201200	26961882990	1940	1940	1940	1940	0
27	20241104	201100	26961882990	1940	1940	1940	1940	0
28	20241104	201000	26961882990	1940	1940	1940	1940	0
29	20241104	200900	26961882990	1940	1940	1940	1940	0
30	20241104	200800	26961882990	1940	1940	1940	1940	0
31	20241104	200700	26961882990	1940	1940	1940	1940	0
32	20241104	200600	26961882990	1940	1940	1940	1940	105675
33	20241104	200500	26961882990	1940	1940	1940	1940	0
34	20241104	200400	26961882990	1940	1940	1940	1940	0
35	20241104	200300	26961882990	1940	1940	1940	1940	0
36	20241104	200200	26961882990	1940	1940	1940	1940	0
37	20241104	200100	26961882990	1940	1940	1940	1940	0
38	20241104	200000	26961882990	1940	1940	1940	1940	0
39	20241104	195900	26961882990	1940	1940	1940	1940	0
40	20241104	195800	26961882990	1940	1940	1940	1940	0
41	20241104	195700	26961882990	1940	1940	1940	1940	0
42	20241104	195600	26961882990	1940	1940	1940	1940	0
43	20241104	195500	26961882990	1940	1940	1940	1940	0
44	20241104	195400	26961882990	1940	1940	1940	1940	0
45	20241104	195300	26961882990	1940	1940	1940	1940	0
46	20241104	195200	26961882990	1940	1940	1940	1940	0
47	20241104	195100	26961882990	1940	1940	1940	1940	0
48	20241104	195000	26961882990	1940	1940	1940	1940	0
49	20241104	194900	26961882990	1940	1940	1940	1940	0
50	20241104	194800	26961882990	1940	1940	1940	1940	0
51	20241104	194700	26961882990	1940	1940	1940	1940	0
52	20241104	194600	26961882990	1940	1940	1940	1940	0
53	20241104	194500	26961882990	1940	1940	1940	1940	0
54	20241104	194400	26961882990	1940	1940	1940	1940	0
55	20241104	194300	26961882990	1940	1940	1940	1940	0
56	20241104	194200	26961882990	1940	1940	1940	1940	0
57	20241104	194100	26961882990	1940	1940	1940	1940	0
58	20241104	194000	26961882990	1940	1940	1940	1940	0
59	20241104	193900	26961882990	1940	1940	1940	1940	0
60	20241104	193800	26961882990	1940	1940	1940	1940	0
61	20241104	193700	26961882990	1940	1940	1940	1940	0
62	20241104	193600	26961882990	1940	1940	1940	1940	105675
63	20241104	193500	26961882990	1940	1940	1940	1940	0
64	20241104	193400	26961882990	1940	1940	1940	1940	0
65	20241104	193300	26961882990	1940	1940	1940	1940	0
66	20241104	193200	26961882990	1940	1940	1940	1940	0
67	20241104	193100	26961882990	1940	1940	1940	1940	0
68	20241104	193000	26961882990	1940	1940	1940	1940	0
69	20241104	192900	26961882990	1940	1940	1940	1940	0
70	20241104	192800	26961882990	1940	1940	1940	1940	0
71	20241104	192700	26961882990	1940	1940	1940	1940	0
72	20241104	192600	26961882990	1940	1940	1940	1940	0
73	20241104	192500	26961882990	1940	1940	1940	1940	0
74	20241104	192400	26961882990	1940	1940	1940	1940	0
75	20241104	192300	26961882990	1940	1940	1940	1940	0
76	20241104	192200	26961882990	1940	1940	1940	1940	0
77	20241104	192100	26961882990	1940	1940	1940	1940	0
78	20241104	192000	26961882990	1940	1940	1940	1940	0
79	20241104	191900	26961882990	1940	1940	1940	1940	0
80	20241104	191800	26961882990	1940	1940	1940	1940	0
81	20241104	191700	26961882990	1940	1940	1940	1940	0
82	20241104	191600	26961882990	1940	1940	1940	1940	0
83	20241104	191500	26961882990	1940	1940	1940	1940	0
84	20241104	191400	26961882990	1940	1940	1940	1940	0
85	20241104	191300	26961882990	1940	1940	1940	1940	0
86	20241104	191200	26961882990	1940	1940	1940	1940	0
87	20241104	191100	26961882990	1940	1940	1940	1940	0
88	20241104	191000	26961882990	1940	1940	1940	1940	0
89	20241104	190900	26961882990	1940	1940	1940	1940	0
90	20241104	190800	26961882990	1940	1940	1940	1940	0
91	20241104	190700	26961882990	1940	1940	1940	1940	0
92	20241104	190600	26961882990	1940	1940	1940	1940	105675
93	20241104	190500	26961882990	1940	1940	1940	1940	0
94	20241104	190400	26961882990	1940	1940	1940	1940	0
95	20241104	190300	26961882990	1940	1940	1940	1940	0
96	20241104	190200	26961882990	1940	1940	1940	1940	0
97	20241104	190100	26961882990	1940	1940	1940	1940	0
98	20241104	190000	26961882990	1940	1940	1940	1940	0
99	20241104	185900	26961882990	1940	1940	1940	1940	0
100	20241104	185800	26961882990	1940	1940	1940	1940	0
101	20241104	185700	26961882990	1940	1940	1940	1940	0
102	20241104	185600	26961882990	1940	1940	1940	1940	0
103	20241104	185500	26961882990	1940	1940	1940	1940	0
104	20241104	185400	26961882990	1940	1940	1940	1940	0
105	20241104	185300	26961882990	1940	1940	1940	1940	0
106	20241104	185200	26961882990	1940	1940	1940	1940	0
107	20241104	185100	26961882990	1940	1940	1940	1940	0
108	20241104	185000	26961882990	1940	1940	1940	1940	0
109	20241104	184900	26961882990	1940	1940	1940	1940	0
110	20241104	184800	26961882990	1940	1940	1940	1940	0
111	20241104	184700	26961882990	1940	1940	1940	1940	0
112	20241104	184600	26961882990	1940	1940	1940	1940	0
113	20241104	184500	26961882990	1940	1940	1940	1940	0
114	20241104	184400	26961882990	1940	1940	1940	1940	0
115	20241104	184300	26961882990	1940	1940	1940	1940	0
116	20241104	184200	26961882990	1940	1940	1940	1940	0
117	20241104	184100	26961882990	1940	1940	1940	1940	0
118	20241104	184000	26961882990	1940	1940	1940	1940	0
119	20241104	183900	26961882990	1940	1940	1940	1940	0
120	20241104	183800	26961882990	1940	1940	1940	1940	0
121	20241104	183700	26961882990	1940	1940	1940	1940	0
122	20241104	183600	26961882990	1940	1940	1940	1940	105675
123	20241104	183500	26961882990	1940	1940	1940	1940	0
124	20241104	183400	26961882990	1940	1940	1940	1940	0
125	20241104	183300	26961882990	1940	1940	1940	1940	0
126	20241104	183200	26961882990	1940	1940	1940	1940	0
127	20241104	183100	26961882990	1940	1940	1940	1940	0
128	20241104	183000	26961882990	1940	1940	1940	1940	0
129	20241104	182900	26961882990	1940	1940	1940	1940	0
130	20241104	182800	26961882990	1940	1940	1940	1940	0
131	20241104	182700	26961882990	1940	1940	1940	1940	0
132	20241104	182600	26961882990	1940	1940	1940	1940	0
133	20241104	182500	26961882990	1940	1940	1940	1940	0
134	20241104	182400	26961882990	1940	1940	1940	1940	0
135	20241104	182300	26961882990	1940	1940	1940	1940	0
136	20241104	182200	26961882990	1940	1940	1940	1940	0
137	20241104	182100	26961882990	1940	1940	1940	1940	0
138	20241104	182000	26961882990	1940	1940	1940	1940	0
139	20241104	181900	26961882990	1940	1940	1940	1940	0
140	20241104	181800	26961882990	1940	1940	1940	1940	0
141	20241104	181700	26961882990	1940	1940	1940	1940	0
142	20241104	181600	26961882990	1940	1940	1940	1940	0
143	20241104	181500	26961882990	1940	1940	1940	1940	0
144	20241104	181400	26961882990	1940	1940	1940	1940	0
145	20241104	181300	26961882990	1940	1940	1940	1940	0
146	20241104	181200	26961882990	1940	1940	1940	1940	0
147	20241104	181100	26961882990	1940	1940	1940	1940	0
148	20241104	181000	26961882990	1940	1940	1940	1940	0
149	20241104	180900	26961882990	1940	1940	1940	1940	0
150	20241104	180800	26961882990	1940	1940	1940	1940	0
151	20241104	180700	26961882990	1940	1940	1940	1940	0
152	20241104	180600	26961882990	1940	1940	1940	1940	105675
153	20241104	180500	26961882990	1940	1940	1940	1940	0
154	20241104	180400	26961882990	1940	1940	1940	1940	0
155	20241104	180300	26961882990	1940	1940	1940	1940	0
156	20241104	180200	26961882990	1940	1940	1940	1940	0
157	20241104	180100	26961882990	1940	1940	1940	1940	0
158	20241104	180000	26961882990	1940	1940	1940	1940	0
159	20241104	175900	26961882990	1940	1940	1940	1940	0
160	20241104	175800	26961882990	1940	1940	1940	1940	0
161	20241104	175700	26961882990	1940	1940	1940	1940	0
162	20241104	175600	26961882990	1940	1940	1940	1940	0
163	20241104	175500	26961882990	1940	1940	1940	1940	0
164	20241104	175400	26961882990	1940	1940	1940	1940	0
165	20241104	175300	26961882990	1940	1940	1940	1940	0
166	20241104	175200	26961882990	1940	1940	1940	1940	0
167	20241104	175100	26961882990	1940	1940	1940	1940	0
168	20241104	175000	26961882990	1940	1940	1940	1940	0
169	20241104	174900	26961882990	1940	1940	1940	1940	0
170	20241104	174800	26961882990	1940	1940	1940	1940	0
171	20241104	174700	26961882990	1940	1940	1940	1940	0
172	20241104	174600	26961882990	1940	1940	1940	1940	0
173	20241104	174500	26961882990	1940	1940	1940	1940	0
174	20241104	174400	26961882990	1940	1940	1940	1940	0
175	20241104	174300	26961882990	1940	1940	1940	1940	0
176	20241104	174200	26961882990	1940	1940	1940	1940	0
177	20241104	174100	26961882990	1940	1940	1940	1940	0
178	20241104	174000	26961882990	1940	1940	1940	1940	0
179	20241104	173900	26961882990	1940	1940	1940	1940	0
180	20241104	173800	26961882990	1940	1940	1940	1940	0
181	20241104	173700	26961882990	1940	1940	1940	1940	0
182	20241104	173600	26961882990	1940	1940	1940	1940	105675
183	20241104	173500	26961882990	1940	1940	1940	1940	0
184	20241104	173400	26961882990	1940	1940	1940	1940	0
185	20241104	173300	26961882990	1940	1940	1940	1940	0
186	20241104	173200	26961882990	1940	1940	1940	1940	0
187	20241104	173100	26961882990	1940	1940	1940	1940	0
188	20241104	173000	26961882990	1940	1940	1940	1940	0
189	20241104	172900	26961882990	1940	1940	1940	1940	0
190	20241104	172800	26961882990	1940	1940	1940	1940	0
191	20241104	172700	26961882990	1940	1940	1940	1940	0
192	20241104	172600	26961882990	1940	1940	1940	1940	0
193	20241104	172500	26961882990	1940	1940	1940	1940	0
194	20241104	172400	26961882990	1940	1940	1940	1940	0
195	20241104	172300	26961882990	1940	1940	1940	1940	0
196	20241104	172200	26961882990	1940	1940	1940	1940	0
197	20241104	172100	26961882990	1940	1940	1940	1940	0
198	20241104	172000	26961882990	1940	1940	1940	1940	0
199	20241104	171900	26961882990	1940	1940	1940	1940	0
200	20241104	171800	26961882990	1940	1940	1940	1940	0
201	20241104	171700	26961882990	1940	1940	1940	1940	0
202	20241104	171600	26961882990	1940	1940	1940	1940	0
203	20241104	171500	26961882990	1940	1940	1940	1940	0
204	20241104	171400	26961882990	1940	1940	1940	1940	0
205	20241104	171300	26961882990	1940	1940	1940	1940	0
206	20241104	171200	26961882990	1940	1940	1940	1940	0
207	20241104	171100	26961882990	1940	1940	1940	1940	0
208	20241104	171000	26961882990	1940	1940	1940	1940	0
209	20241104	170900	26961882990	1940	1940	1940	1940	0
210	20241104	170800	26961882990	1940	1940	1940	1940	0
211	20241104	170700	26961882990	1940	1940	1940	1940	0
212	20241104	170600	26961882990	1940	1940	1940	1940	105675
213	20241104	170500	26961882990	1940	1940	1940	1940	0
214	20241104	170400	26961882990	1940	1940	1940	1940	0
215	20241104	170300	26961882990	1940	1940	1940	1940	0
216	20241104	170200	26961882990	1940	1940	1940	1940	0
217	20241104	170100	26961882990	1940	1940	1940	1940	0
218	20241104	170000	26961882990	1940	1940	1940	1940	0
219	20241104	165900	26961882990	1940	1940	1940	1940	0
220	20241104	165800	26961882990	1940	1940	1940	1940	0
221	20241104	165700	26961882990	1940	1940	1940	1940	0
222	20241104	165600	26961882990	1940	1940	1940	1940	0
223	20241104	165500	26961882990	1940	1940	1940	1940	0
224	20241104	165400	26961882990	1940	1940	1940	1940	0
225	20241104	165300	26961882990	1940	1940	1940	1940	0
226	20241104	165200	26961882990	1940	1940	1940	1940	0
227	20241104	165100	26961882990	1940	1940	1940	1940	0
228	20241104	165000	26961882990	1940	1940	1940	1940	0
229	20241104	164900	26961882990	1940	1940	1940	1940	0
230	20241104	164800	26961882990	1940	1940	1940	1940	0
231	20241104	164700	26961882990	1940	1940	1940	1940	0
232	20241104	164600	26961882990	1940	1940	1940	1940	0
233	20241104	164500	26961882990	1940	1940	1940	1940	0
234	20241104	164400	26961882990	1940	1940	1940	1940	0
235	20241104	164300	26961882990	1940	1940	1940	1940	0
236	20241104	164200	26961882990	1940	1940	1940	1940	0
237	20241104	164100	26961882990	1940	1940	1940	1940	0
238	20241104	164000	26961882990	1940	1940	1940	1940	0
239	20241104	163900	26961882990	1940	1940	1940	1940	0
240	20241104	163800	26961882990	1940	1940	1940	1940	0
241	20241104	163700	26961882990	1940	1940	1940	1940	0
242	20241104	163600	26961882990	1940	1940	1940	1940	105675
243	20241104	163500	26961882990	1940	1940	1940	1940	0
244	20241104	163400	26961882990	1940	1940	1940	1940	0
245	20241104	163300	26961882990	1940	1940	1940	1940	0
246	20241104	163200	26961882990	1940	1940	1940	1940	0
247	20241104	163100	26961882990	1940	1940	1940	1940	0
248	20241104	163000	26961882990	1940	1940	1940	1940	0
249	20241104	162900	26961882990	1940	1940	1940	1940	0
250	20241104	162800	26961882990	1940	1940	1940	1940	0
251	20241104	162700	26961882990	1940	1940	1940	1940	0
252	20241104	162600	26961882990	1940	1940	1940	1940	0
253	20241104	162500	26961882990	1940	1940	1940	1940	0
254	20241104	162400	26961882990	1940	1940	1940	1940	0
255	20241104	162300	26961882990	1940	1940	1940	1940	0
256	20241104	162200	26961882990	1940	1940	1940	1940	0
257	20241104	162100	26961882990	1940	1940	1940	1940	0
258	20241104	162000	26961882990	1940	1940	1940	1940	0
259	20241104	161900	26961882990	1940	1940	1940	1940	0
260	20241104	161800	26961882990	1940	1940	1940	1940	0
261	20241104	161700	26961882990	1940	1940	1940	1940	0
262	20241104	161600	26961882990	1940	1940	1940	1940	0
263	20241104	161500	26961882990	1940	1940	1940	1940	0
264	20241104	161400	26961882990	1940	1940	1940	1940	0
265	20241104	161300	26961882990	1940	1940	1940	1940	0
266	20241104	161200	26961882990	1940	1940	1940	1940	0
267	20241104	161100	26961882990	1940	1940	1940	1940	0
268	20241104	161000	26961882990	1940	1940	1940	1940	0
269	20241104	160900	26961882990	1940	1940	1940	1940	0
270	20241104	160800	26961882990	1940	1940	1940	1940	0
271	20241104	160700	26961882990	1940	1940	1940	1940	0
272	20241104	160600	26961882990	1940	1940	1940	1940	105675
273	20241104	160500	26961882990	1940	1940	1940	1940	0
274	20241104	160400	26961882990	1940	1940	1940	1940	0
275	20241104	160300	26961882990	1940	1940	1940	1940	0
276	20241104	160200	26961882990	1940	1940	1940	1940	0
277	20241104	160100	26961882990	1940	1940	1940	1940	0
278	20241104	160000	26961882990	1940	1940	1940	1940	0
279	20241104	155900	26961882990	1940	1940	1940	1940	0
280	20241104	155800	26961882990	1940	1940	1940	1940	0
281	20241104	155700	26961882990	1940	1940	1940	1940	0
282	20241104	155600	26961882990	1940	1940	1940	1940	0
283	20241104	155500	26961882990	1940	1940	1940	1940	0
284	20241104	155400	26961882990	1940	1940	1940	1940	0
285	20241104	155300	26961882990	1940	1940	1940	1940	0
286	20241104	155200	26961882990	1940	1940	1940	1940	0
287	20241104	155100	26961882990	1940	1940	1940	1940	0
288	20241104	155000	26961882990	1940	1940	1940	1940	0
289	20241104	154900	26961882990	1940	1940	1940	1940	0
290	20241104	154800	26961882990	1940	1940	1940	1940	0
291	20241104	154700	26961882990	1940	1940	1940	1940	0
292	20241104	154600	26961882990	1940	1940	1940	1940	0
293	20241104	154500	26961882990	1940	1940	1940	1940	0
294	20241104	154400	26961882990	1940	1940	1940	1940	0
295	20241104	154300	26961882990	1940	1940	1940	1940	0
296	20241104	154200	26961882990	1940	1940	1940	1940	0
297	20241104	154100	26961882990	1940	1940	1940	1940	0
298	20241104	154000	26961882990	1940	1940	1940	1940	0
299	20241104	153900	26961882990	1940	1940	1940	1940	0
300	20241104	153800	26961882990	1940	1940	1940	1940	0
301	20241104	153700	26961882990	1940	1940	1940	1940	0
302	20241104	153600	26961882990	1940	1940	1940	1940	105675
303	20241104	153500	26961882990	1940	1940	1940	1940	0
304	20241104	153400	26961882990	1940	1940	1940	1940	0
305	20241104	153300	26961882990	1940	1940	1940	1940	0
306	20241104	153200	26961882990	1940	1940	1940	1940	0
307	20241104	153100	26961882990	1940	1940	1940	1940	0
308	20241104	153000	26961882990	1940	1940	1940	1940	105675
309	20241104	152900	26756873490	1932	1932	1932	1932	0
310	20241104	152800	26756873490	1932	1932	1932	1932	0
311	20241104	152700	26756873490	1932	1932	1932	1932	0
312	20241104	152600	26756873490	1932	1932	1932	1932	0
313	20241104	152500	26756873490	1932	1932	1932	1932	0
314	20241104	152400	26756873490	1932	1932	1932	1932	0
315	20241104	152300	26756873490	1932	1932	1932	1932	0
316	20241104	152200	26756873490	1932	1932	1932	1932	0
317	20241104	152100	26756873490	1932	1932	1932	1932	0
318	20241104	152000	26756873490	1932	1932	1932	1932	0
319	20241104	151900	26756873490	1932	1932	1934	1927	44637
320	20241104	151800	26670722692	1931	1932	1935	1931	17063
321	20241104	151700	26637753832	1935	1942	1943	1930	78845
322	20241104	151600	26485322520	1943	1950	1950	1941	32886
323	20241104	151500	26421360100	1949	1962	1962	1949	16932
324	20241104	151400	26388298846	1962	1965	1969	1954	35399
325	20241104	151300	26318820886	1969	1974	1975	1964	55219
326	20241104	151200	26210148373	1975	1959	1975	1958	66694
327	20241104	151100	26079019759	1959	1957	1959	1957	6811
328	20241104	151000	26065684368	1956	1952	1956	1950	9324
329	20241104	150900	26047482455	1951	1948	1955	1947	6101
330	20241104	150800	26035588798	1948	1948	1949	1947	17424
331	20241104	150700	26001650205	1948	1956	1960	1948	12156
332	20241104	150600	25977923675	1955	1953	1958	1949	4569
333	20241104	150500	25968992077	1954	1947	1954	1947	17912
334	20241104	150400	25934065305	1948	1947	1950	1945	11943
335	20241104	150300	25910822495	1947	1960	1961	1947	42822
336	20241104	150200	25827164215	1960	1961	1961	1960	9120
337	20241104	150100	25809280594	1961	1966	1967	1960	26120
338	20241104	150000	25758018083	1966	1971	1971	1966	20259
339	20241104	145900	25718128756	1972	1973	1973	1969	26129
340	20241104	145800	25666622075	1973	1973	1976	1970	26287
341	20241104	145700	25614760828	1973	1965	1981	1965	84522
342	20241104	145600	25447864247	1965	1954	1965	1953	29888
343	20241104	145500	25389249573	1953	1951	1954	1951	2834
344	20241104	145400	25383716292	1952	1955	1955	1951	9979
345	20241104	145300	25364228017	1954	1956	1957	1951	6728
346	20241104	145200	25351080180	1956	1953	1957	1950	23966
347	20241104	145100	25304250978	1954	1948	1955	1946	9640
348	20241104	145000	25285459138	1948	1943	1948	1942	6525
349	20241104	144900	25272770025	1943	1942	1943	1942	2368
350	20241104	144800	25268171346	1941	1941	1944	1941	3165
351	20241104	144700	25262026972	1941	1937	1943	1937	16631
352	20241104	144600	25229791027	1938	1950	1950	1937	21654
353	20241104	144500	25187729536	1950	1950	1950	1946	2425
354	20241104	144400	25183002882	1948	1945	1952	1945	7402
355	20241104	144300	25168587799	1945	1946	1950	1945	11280
356	20241104	144200	25146633163	1946	1952	1952	1946	6204
357	20241104	144100	25134543546	1952	1964	1964	1952	14932
358	20241104	144000	25105336103	1957	1950	1968	1948	31206
359	20241104	143900	25044182465	1950	1946	1950	1946	5984
360	20241104	143800	25032531928	1946	1950	1951	1946	5470
361	20241104	143700	25021878055	1950	1952	1952	1949	12473
362	20241104	143600	24997555445	1952	1950	1954	1950	9629
363	20241104	143500	24978762353	1950	1951	1952	1947	17903
364	20241104	143400	24943853390	1953	1945	1953	1943	9993
365	20241104	143300	24924376474	1945	1945	1945	1938	6300
366	20241104	143200	24912127939	1945	1947	1947	1934	55020
367	20241104	143100	24805538147	1945	1946	1947	1941	10101
368	20241104	143000	24785908351	1947	1944	1947	1941	4033
369	20241104	142900	24778065273	1945	1944	1947	1941	8543
370	20241104	142800	24761456847	1944	1943	1947	1937	5040
371	20241104	142700	24751676824	1938	1944	1957	1931	93112
372	20241104	142600	24571193046	1944	1957	1957	1944	60739
373	20241104	142500	24452805984	1957	1953	1957	1952	19161
374	20241104	142400	24415369421	1953	1957	1960	1953	13536
375	20241104	142300	24388912598	1957	1962	1962	1957	4742
376	20241104	142200	24379620166	1962	1967	1970	1957	26475
377	20241104	142100	24327624992	1967	1960	1967	1960	10704
378	20241104	142000	24306593401	1960	1960	1960	1959	5830
379	20241104	141900	24295168036	1960	1960	1961	1956	18013
380	20241104	141800	24259898694	1961	1964	1964	1959	3185
381	20241104	141700	24253647621	1964	1958	1964	1957	11411
382	20241104	141600	24231289946	1958	1959	1960	1957	12516
383	20241104	141500	24206774108	1959	1957	1964	1954	20034
384	20241104	141400	24167495736	1955	1970	1970	1952	93439
385	20241104	141300	23984258898	1971	1971	1973	1970	11958
386	20241104	141200	23960686054	1971	1972	1973	1971	7060
387	20241104	141100	23946764508	1972	1971	1972	1970	9810
388	20241104	141000	23927426475	1971	1972	1973	1971	16759
389	20241104	140900	23894382065	1972	1970	1972	1970	5053
390	20241104	140800	23884422701	1970	1970	1972	1969	9611
391	20241104	140700	23865487129	1970	1973	1974	1968	41854
392	20241104	140600	23783039282	1974	1977	1978	1971	44610
393	20241104	140500	23694985448	1977	1975	1979	1974	10413
394	20241104	140400	23674401317	1974	1984	1987	1974	37395
395	20241104	140300	23600379524	1985	1986	1988	1985	9682
396	20241104	140200	23581147481	1986	1995	1998	1984	30063
397	20241104	140100	23521337212	1993	1985	1998	1983	33564
398	20241104	140000	23454536704	1984	1979	1984	1978	9030
399	20241104	135900	23436640259	1978	1975	1983	1975	17830
400	20241104	135800	23401374086	1977	1978	1978	1975	20408
401	20241104	135700	23361046733	1978	1986	1986	1978	9450
402	20241104	135600	23342341271	1986	1978	1987	1978	14795
403	20241104	135500	23313034173	1978	1984	1985	1976	26183
404	20241104	135400	23261231881	1986	1990	1990	1979	27739
405	20241104	135300	23206197338	1990	1980	1994	1978	17277
406	20241104	135200	23171880279	1980	1982	1982	1973	46891
407	20241104	135100	23079167518	1981	1984	1986	1978	36317
408	20241104	135000	23007222988	1983	1990	1995	1980	78225
409	20241104	134900	22851764176	1990	1996	2005	1987	57240
410	20241104	134800	22737748514	2005	1998	2005	1992	44048
411	20241104	134700	22649807494	1995	2000	2005	1994	79213
412	20241104	134600	22491547283	2000	2005	2010	2000	70807
413	20241104	134500	22349525998	2005	2010	2010	1995	90525
414	20241104	134400	22168135594	2005	1985	2015	1985	167755
415	20241104	134300	21832639271	1985	1986	1986	1981	40714
416	20241104	134200	21751864392	1986	1990	1990	1985	80331
417	20241104	134100	21592189154	1989	1976	1992	1974	121393
418	20241104	134000	21351300132	1977	1973	1980	1973	36006
419	20241104	133900	21280132205	1973	1962	1973	1955	42511
420	20241104	133800	21196516489	1957	1953	1962	1951	22731
421	20241104	133700	21152018792	1952	1954	1955	1952	3583
422	20241104	133600	21145021609	1953	1953	1954	1953	4480
423	20241104	133500	21136272039	1953	1952	1955	1952	2339
424	20241104	133400	21131704610	1952	1955	1957	1951	9302
425	20241104	133300	21113530030	1957	1957	1959	1955	16570
426	20241104	133200	21081131816	1959	1957	1960	1956	28414
427	20241104	133100	21025540502	1957	1962	1962	1957	2585
428	20241104	133000	21020475268	1962	1966	1967	1959	12427
429	20241104	132900	20996082005	1966	1958	1969	1958	22647
430	20241104	132800	20951579828	1958	1957	1958	1956	1016
431	20241104	132700	20949591128	1957	1956	1957	1956	2997
432	20241104	132600	20943728976	1958	1951	1958	1951	12036
433	20241104	132500	20920198816	1950	1952	1953	1950	5831
434	20241104	132400	20908823708	1953	1954	1954	1952	762
435	20241104	132300	20907335997	1951	1955	1955	1951	2550
436	20241104	132200	20902358908	1955	1955	1955	1951	1461
437	20241104	132100	20899506639	1955	1955	1956	1951	2660
438	20241104	132000	20894308213	1955	1954	1955	1951	792
439	20241104	131900	20892760546	1954	1950	1954	1949	16695
440	20241104	131800	20860205095	1950	1954	1954	1950	25413
441	20241104	131700	20810620277	1954	1953	1954	1951	25075
442	20241104	131600	20761678042	1953	1957	1960	1952	8799
443	20241104	131500	20744486783	1957	1960	1960	1955	5003
444	20241104	131400	20734690888	1960	1961	1965	1959	6797
445	20241104	131300	20721367459	1961	1966	1968	1961	2712
446	20241104	131200	20716034025	1967	1967	1969	1967	3479
447	20241104	131100	20709188137	1969	1965	1969	1964	4590
448	20241104	131000	20700162158	1965	1962	1965	1962	7275
449	20241104	130900	20685870736	1961	1953	1961	1953	11031
450	20241104	130800	20664269464	1953	1956	1957	1952	4896
451	20241104	130700	20654704985	1956	1958	1958	1954	5041
452	20241104	130600	20644850386	1958	1961	1962	1956	6713
453	20241104	130500	20631700825	1963	1964	1964	1957	5371
454	20241104	130400	20621162772	1963	1970	1970	1963	15539
455	20241104	130300	20590608201	1970	1973	1973	1966	24693
456	20241104	130200	20541931678	1973	1965	1973	1963	43654
457	20241104	130100	20456023997	1965	1963	1967	1962	25310
458	20241104	130000	20406323805	1962	1956	1964	1956	9575
459	20241104	125900	20387527240	1963	1954	1963	1947	12050
460	20241104	125800	20363999965	1950	1951	1951	1946	27209
461	20241104	125700	20310967139	1951	1956	1957	1951	17198
462	20241104	125600	20277373722	1956	1966	1966	1956	8873
463	20241104	125500	20259992971	1966	1959	1967	1958	6910
464	20241104	125400	20246426722	1959	1954	1959	1952	8333
465	20241104	125300	20230146311	1955	1961	1961	1955	7496
466	20241104	125200	20215475662	1961	1957	1963	1955	28312
467	20241104	125100	20160079853	1956	1967	1968	1956	24404
468	20241104	125000	20112258244	1967	1965	1969	1961	17583
469	20241104	124900	20077727329	1969	1969	1975	1963	60364
470	20241104	124800	19958887198	1969	1969	1969	1968	811
471	20241104	124700	19957290924	1969	1968	1969	1966	722
472	20241104	124600	19955870350	1968	1969	1969	1965	5825
473	20241104	124500	19944414410	1969	1966	1973	1961	30689
474	20241104	124400	19884029806	1962	1973	1975	1960	34840
475	20241104	124300	19815459868	1973	1972	1976	1971	11909
476	20241104	124200	19791964334	1973	1980	1982	1971	7837
477	20241104	124100	19776484235	1982	1969	1984	1961	56775
478	20241104	124000	19664120620	1969	1960	1969	1959	1923
479	20241104	123900	19660346402	1959	1971	1971	1955	14875
480	20241104	123800	19631190071	1971	1974	1975	1965	18020
481	20241104	123700	19595713949	1968	1984	1985	1966	47125
482	20241104	123600	19502614954	1985	1973	1985	1973	66424
483	20241104	123500	19371159679	1973	1959	1974	1958	29425
484	20241104	123400	19313297923	1959	1952	1963	1952	24708
485	20241104	123300	19264910940	1951	1949	1956	1949	7037
486	20241104	123200	19251165103	1952	1955	1955	1948	6838
487	20241104	123100	19237810118	1955	1952	1955	1952	6324
488	20241104	123000	19225452415	1952	1945	1952	1940	7972
489	20241104	122900	19209931650	1945	1940	1945	1940	9281
490	20241104	122800	19191910066	1940	1937	1943	1935	5447
491	20241104	122700	19181339580	1938	1940	1940	1935	9780
492	20241104	122600	19162394400	1940	1942	1945	1939	7548
493	20241104	122500	19147744592	1942	1948	1953	1942	10027
494	20241104	122400	19128232039	1947	1947	1954	1946	2283
495	20241104	122300	19123787117	1946	1956	1958	1946	12113
496	20241104	122200	19100147050	1951	1957	1962	1951	9243
497	20241104	122100	19082076386	1956	1957	1963	1956	21566
498	20241104	122000	19039808598	1957	1950	1960	1950	15049
499	20241104	121900	19010397314	1949	1942	1949	1941	7963
500	20241104	121800	18994896185	1941	1941	1945	1940	921
501	20241104	121700	18993108334	1940	1942	1946	1940	1077
502	20241104	121600	18991017778	1941	1943	1943	1940	5171
503	20241104	121500	18980984367	1937	1943	1944	1937	30107
504	20241104	121400	18922590949	1944	1945	1947	1943	4435
505	20241104	121300	18913969888	1947	1947	1948	1944	4922
506	20241104	121200	18904388063	1947	1943	1947	1943	1733
507	20241104	121100	18901018652	1943	1948	1949	1942	1504
508	20241104	121000	18898093866	1949	1942	1949	1940	7533
509	20241104	120900	18883465825	1941	1945	1953	1940	18219
510	20241104	120800	18848059830	1946	1951	1960	1946	26658
511	20241104	120700	18796040636	1950	1952	1952	1950	4097
512	20241104	120600	18788048269	1952	1957	1960	1952	4118
513	20241104	120500	18779997893	1957	1968	1968	1957	11220
514	20241104	120400	18757975497	1967	1963	1970	1960	16420
515	20241104	120300	18725693195	1958	1956	1962	1956	9010
516	20241104	120200	18708039429	1956	1952	1957	1951	3366
517	20241104	120100	18701466347	1953	1955	1955	1952	1870
518	20241104	120000	18697815175	1955	1960	1960	1950	6368
519	20241104	115900	18685369826	1960	1970	1970	1951	14107
520	20241104	115800	18657690883	1970	1967	1973	1966	20706
521	20241104	115700	18616912380	1969	1943	1969	1942	26791
522	20241104	115600	18564433099	1943	1945	1948	1943	3083
523	20241104	115500	18558436590	1945	1950	1952	1945	9668
524	20241104	115400	18539587895	1950	1945	1952	1945	10946
525	20241104	115300	18518248396	1945	1942	1947	1937	9253
526	20241104	115200	18500279666	1942	1942	1943	1937	4626
527	20241104	115100	18491304965	1943	1947	1948	1934	10791
528	20241104	115000	18470345520	1948	1942	1949	1935	10144
529	20241104	114900	18450656243	1942	1952	1955	1942	21444
530	20241104	114800	18408854316	1952	1944	1960	1943	41624
531	20241104	114700	18327710332	1944	1939	1945	1937	31849
532	20241104	114600	18265876180	1937	1933	1941	1933	11399
533	20241104	114500	18243802289	1934	1929	1942	1920	25388
534	20241104	114400	18194791298	1929	1935	1935	1925	13778
535	20241104	114300	18168201003	1935	1938	1941	1932	13058
536	20241104	114200	18142928217	1943	1939	1943	1937	20187
537	20241104	114100	18103752022	1941	1925	1941	1925	40369
538	20241104	114000	18025749327	1925	1919	1925	1918	15050
539	20241104	113900	17996840177	1920	1919	1920	1919	2224
540	20241104	113800	17992571209	1920	1917	1921	1917	5468
541	20241104	113700	17982073452	1919	1920	1923	1915	12278
542	20241104	113600	17958479764	1920	1915	1920	1913	21634
543	20241104	113500	17916993792	1915	1910	1915	1906	3884
544	20241104	113400	17909572294	1910	1907	1914	1907	120
545	20241104	113300	17909343099	1905	1904	1905	1903	3326
546	20241104	113200	17903008040	1904	1915	1915	1904	11523
547	20241104	113100	17881003791	1913	1915	1917	1913	5183
548	20241104	113000	17871078078	1915	1906	1915	1906	5621
549	20241104	112900	17860337903	1906	1903	1906	1902	3781
550	20241104	112800	17853143467	1902	1906	1906	1902	10199
551	20241104	112700	17833729290	1906	1910	1910	1904	4153
552	20241104	112600	17825816560	1910	1913	1915	1906	16431
553	20241104	112500	17794421880	1916	1915	1918	1913	7907
554	20241104	112400	17779274321	1915	1908	1916	1907	5084
555	20241104	112300	17769557173	1908	1904	1909	1904	11376
556	20241104	112200	17747877778	1904	1893	1905	1887	16560
557	20241104	112100	17716486844	1888	1890	1893	1888	12170
558	20241104	112000	17693485381	1890	1893	1894	1890	16259
559	20241104	111900	17662742784	1893	1902	1902	1890	14910
560	20241104	111800	17634473360	1908	1912	1912	1901	27917
561	20241104	111700	17581240635	1909	1910	1913	1908	9619
562	20241104	111600	17562880392	1910	1909	1910	1908	3828
563	20241104	111500	17555574424	1909	1909	1914	1903	10082
564	20241104	111400	17536310841	1908	1900	1908	1894	52902
565	20241104	111300	17435814707	1900	1917	1917	1900	58842
566	20241104	111200	17323477678	1919	1921	1924	1916	14890
567	20241104	111100	17294898986	1922	1920	1925	1920	7211
568	20241104	111000	17281042034	1920	1920	1921	1919	9954
569	20241104	110900	17261933531	1919	1926	1928	1919	8497
570	20241104	110800	17245576893	1926	1916	1926	1915	19552
571	20241104	110700	17208077284	1916	1921	1922	1915	26142
572	20241104	110600	17157966608	1921	1932	1937	1921	30454
573	20241104	110500	17099305016	1937	1929	1938	1929	17931
574	20241104	110400	17064616755	1930	1929	1930	1928	11900
575	20241104	110300	17041658089	1929	1921	1929	1917	31079
576	20241104	110200	16981892647	1916	1929	1929	1915	47024
577	20241104	110100	16891684568	1925	1931	1931	1922	36624
578	20241104	110000	16821124844	1930	1934	1942	1920	29477
579	20241104	105900	16764067457	1921	1937	1937	1917	85855
580	20241104	105800	16598599904	1938	1943	1943	1937	27615
581	20241104	105700	16545030397	1943	1945	1946	1942	7630
582	20241104	105600	16530203204	1945	1939	1945	1938	16180
583	20241104	105500	16498804026	1939	1938	1940	1931	44186
584	20241104	105400	16413326142	1938	1964	1964	1938	73132
585	20241104	105300	16270718350	1964	1964	1964	1960	6118
586	20241104	105200	16258713571	1964	1972	1972	1964	2739
587	20241104	105100	16253320187	1972	1980	1980	1972	7043
588	20241104	105000	16239403447	1980	1971	1980	1970	16663
589	20241104	104900	16206524964	1971	1957	1971	1957	14094
590	20241104	104800	16178840654	1965	1965	1966	1953	9259
591	20241104	104700	16160707026	1965	1961	1967	1960	2765
592	20241104	104600	16155284954	1961	1968	1968	1961	4254
593	20241104	104500	16146936332	1969	1973	1973	1966	4310
594	20241104	104400	16138445544	1973	1962	1975	1962	26303
595	20241104	104300	16086663363	1961	1962	1962	1958	2880
596	20241104	104200	16081021600	1963	1962	1964	1959	6157
597	20241104	104100	16068945921	1962	1957	1962	1953	23668
598	20241104	104000	16022652071	1957	1959	1960	1957	5354
599	20241104	103900	16012170123	1959	1964	1965	1959	8218
600	20241104	103800	15996048309	1964	1970	1970	1964	6912
601	20241104	103700	15982462656	1970	1969	1971	1964	6022
602	20241104	103600	15970606092	1962	1963	1970	1955	38504
603	20241104	103500	15895076985	1962	1969	1969	1962	5963
604	20241104	103400	15883370090	1964	1969	1970	1964	4390
605	20241104	103300	15874743195	1965	1972	1972	1965	8236
606	20241104	103200	15858536141	1972	1963	1972	1956	32141
607	20241104	103100	15795481636	1963	1965	1967	1959	7878
608	20241104	103000	15780019066	1959	1959	1968	1959	14116
609	20241104	102900	15752318071	1960	1970	1973	1960	32055
610	20241104	102800	15689366803	1969	1983	1983	1969	18467
611	20241104	102700	15652908764	1984	1986	1986	1979	8112
612	20241104	102600	15636808255	1979	1978	1989	1978	32610
613	20241104	102500	15572124711	1978	1979	1980	1978	6408
614	20241104	102400	15559441122	1978	1970	1979	1970	20269
615	20241104	102300	15519444769	1970	1975	1979	1970	23560
616	20241104	102200	15472979722	1981	1987	1989	1974	30624
617	20241104	102100	15412186261	1986	1982	1988	1969	29632
618	20241104	102000	15353419263	1982	1971	1982	1966	72602
619	20241104	101900	15210016779	1971	1972	1975	1970	16118
620	20241104	101800	15178226620	1972	1967	1972	1952	31622
621	20241104	101700	15116084985	1966	1957	1966	1947	63205
622	20241104	101600	14992621494	1959	1954	1963	1952	23626
623	20241104	101500	14946408277	1952	1961	1961	1950	46396
624	20241104	101400	14855705782	1962	1967	1967	1961	12787
625	20241104	101300	14830607895	1963	1970	1975	1962	27109
626	20241104	101200	14777329292	1970	1981	1982	1965	67250
627	20241104	101100	14644499663	1981	1986	1986	1979	15205
628	20241104	101000	14614374217	1981	1983	1986	1976	27803
629	20241104	100900	14559319612	1985	1986	1988	1972	48351
630	20241104	100800	14463554525	1986	1968	1988	1960	93096
631	20241104	100700	14279989769	1965	1964	1970	1957	45712
632	20241104	100600	14190161338	1964	1950	1969	1947	49720
633	20241104	100500	14092766227	1950	1969	1970	1946	113192
634	20241104	100400	13871701817	1969	1983	1986	1960	89690
635	20241104	100300	13695070266	1983	1990	1990	1983	44139
636	20241104	100200	13607321206	1990	1985	1993	1985	35940
637	20241104	100100	13535818443	1988	1989	1990	1975	78379
638	20241104	100000	13380484338	1990	1984	1994	1984	56287
639	20241104	095900	13268543855	1984	2005	2010	1984	151208
640	20241104	095800	12966552878	2010	1988	2020	1983	310072
641	20241104	095700	12346363811	1986	1995	1998	1983	179412
642	20241104	095600	11988844652	1995	1967	1995	1954	173034
643	20241104	095500	11647424870	1966	1980	1983	1965	74437
644	20241104	095400	11500622174	1980	1947	1980	1947	97415
645	20241104	095300	11309436583	1947	1965	1974	1941	93880
646	20241104	095200	11126282049	1960	1941	1990	1940	337239
647	20241104	095100	10460482532	1943	1952	1953	1930	147210
648	20241104	095000	10174449713	1951	1958	1964	1946	111029
649	20241104	094900	9957179015	1957	1969	1973	1946	290197
650	20241104	094800	9388643056	1970	1911	1970	1908	355693
651	20241104	094700	8695795031	1911	1939	1939	1906	180878
652	20241104	094600	8347768481	1939	1939	1939	1939	0
653	20241104	094500	8347768481	1939	1924	1939	1924	80852
654	20241104	094400	8191352071	1924	1880	1925	1880	205594
655	20241104	094300	7800816289	1880	1878	1894	1875	182117
656	20241104	094200	7458130465	1878	1859	1895	1857	268816
657	20241104	094100	6954272267	1859	1865	1865	1845	159203
658	20241104	094000	6658534201	1864	1839	1866	1838	231034
659	20241104	093900	6229956866	1839	1825	1846	1825	195580
660	20241104	093800	5870176238	1823	1838	1838	1821	81000
661	20241104	093700	5722006642	1838	1814	1838	1811	220378
662	20241104	093600	5318955414	1811	1786	1819	1772	62349
663	20241104	093500	5206553741	1792	1768	1792	1766	34062
664	20241104	093400	5146165981	1766	1787	1792	1766	48253
665	20241104	093300	5060576471	1787	1778	1796	1778	19857
666	20241104	093200	5025067072	1780	1800	1800	1777	70247
667	20241104	093100	4899486602	1800	1808	1814	1800	26197
668	20241104	093000	4852142916	1804	1792	1814	1789	60231
669	20241104	092900	4744009567	1792	1797	1818	1790	79154
670	20241104	092800	4601582839	1799	1828	1831	1795	145800
671	20241104	092700	4337099903	1828	1812	1831	1809	168691
672	20241104	092600	4029576092	1811	1817	1819	1807	80831
673	20241104	092500	3882893904	1814	1810	1817	1803	84372
674	20241104	092400	3730204552	1811	1803	1814	1784	64209
675	20241104	092300	3614556960	1798	1816	1826	1796	152341
676	20241104	092200	3339200789	1816	1819	1827	1783	170264
677	20241104	092100	3031326705	1817	1793	1819	1788	67675
678	20241104	092000	2909247361	1787	1803	1803	1768	96915
679	20241104	091900	2736364974	1806	1776	1828	1771	230753
680	20241104	091800	2320286039	1775	1763	1778	1763	73851
681	20241104	091700	2189789119	1762	1762	1762	1762	0
682	20241104	091600	2189789119	1762	1748	1762	1745	44655
683	20241104	091500	2111373834	1748	1760	1761	1741	62588
684	20241104	091400	2001643835	1760	1754	1760	1750	69136
685	20241104	091300	1880332890	1754	1724	1754	1723	101894
686	20241104	091200	1703092041	1721	1707	1721	1693	44694
687	20241104	091100	1626716943	1707	1693	1709	1690	24023
688	20241104	091000	1585808543	1693	1704	1713	1690	46501
689	20241104	090900	1506619869	1705	1725	1727	1705	63264
690	20241104	090800	1397961658	1725	1718	1733	1717	25652
691	20241104	090700	1353705342	1720	1749	1749	1717	59984
692	20241104	090600	1250009821	1749	1730	1757	1724	282186
693	20241104	090500	758555269	1730	1729	1736	1724	24414
694	20241104	090400	716341929	1730	1737	1739	1723	90732
695	20241104	090300	559055651	1738	1715	1740	1711	115244
696	20241104	090200	360350686	1719	1676	1719	1663	129707
697	20241104	090100	140845763	1677	1652	1680	1644	45937
698	20241104	090000	64307281	1635	1602	1652	1602	36212