KissMeData/006490/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185000	93908004943	1892	1892	1892	1892	288661
3	20241007	184900	93908004943	1892	1892	1892	1892	0
4	20241007	184800	93908004943	1892	1892	1892	1892	0
5	20241007	184700	93908004943	1892	1892	1892	1892	0
6	20241007	184600	93908004943	1892	1892	1892	1892	0
7	20241007	184500	93908004943	1892	1892	1892	1892	0
8	20241007	184400	93908004943	1892	1892	1892	1892	0
9	20241007	184300	93908004943	1892	1892	1892	1892	0
10	20241007	184200	93908004943	1892	1892	1892	1892	0
11	20241007	184100	93908004943	1892	1892	1892	1892	0
12	20241007	184000	93908004943	1892	1892	1892	1892	0
13	20241007	183900	93908004943	1892	1892	1892	1892	0
14	20241007	183800	93908004943	1892	1892	1892	1892	0
15	20241007	183700	93908004943	1892	1892	1892	1892	0
16	20241007	183600	93908004943	1892	1892	1892	1892	0
17	20241007	183500	93908004943	1892	1892	1892	1892	0
18	20241007	183400	93908004943	1892	1892	1892	1892	0
19	20241007	183300	93908004943	1892	1892	1892	1892	0
20	20241007	183200	93908004943	1892	1892	1892	1892	0
21	20241007	183100	93908004943	1892	1892	1892	1892	0
22	20241007	183000	93908004943	1892	1892	1892	1892	0
23	20241007	182900	93908004943	1892	1892	1892	1892	0
24	20241007	182800	93908004943	1892	1892	1892	1892	0
25	20241007	182700	93908004943	1892	1892	1892	1892	0
26	20241007	182600	93908004943	1892	1892	1892	1892	0
27	20241007	182500	93908004943	1892	1892	1892	1892	0
28	20241007	182400	93908004943	1892	1892	1892	1892	0
29	20241007	182300	93908004943	1892	1892	1892	1892	0
30	20241007	182200	93908004943	1892	1892	1892	1892	0
31	20241007	182100	93908004943	1892	1892	1892	1892	0
32	20241007	182000	93908004943	1892	1892	1892	1892	288661
33	20241007	181900	93908004943	1892	1892	1892	1892	0
34	20241007	181800	93908004943	1892	1892	1892	1892	0
35	20241007	181700	93908004943	1892	1892	1892	1892	0
36	20241007	181600	93908004943	1892	1892	1892	1892	0
37	20241007	181500	93908004943	1892	1892	1892	1892	0
38	20241007	181400	93908004943	1892	1892	1892	1892	0
39	20241007	181300	93908004943	1892	1892	1892	1892	0
40	20241007	181200	93908004943	1892	1892	1892	1892	0
41	20241007	181100	93908004943	1892	1892	1892	1892	0
42	20241007	181000	93908004943	1892	1892	1892	1892	0
43	20241007	180900	93908004943	1892	1892	1892	1892	0
44	20241007	180800	93908004943	1892	1892	1892	1892	0
45	20241007	180700	93908004943	1892	1892	1892	1892	0
46	20241007	180600	93908004943	1892	1892	1892	1892	0
47	20241007	180500	93908004943	1892	1892	1892	1892	0
48	20241007	180400	93908004943	1892	1892	1892	1892	0
49	20241007	180300	93908004943	1892	1892	1892	1892	0
50	20241007	180200	93908004943	1892	1892	1892	1892	0
51	20241007	180100	93908004943	1892	1892	1892	1892	0
52	20241007	180000	93908004943	1892	1892	1892	1892	0
53	20241007	175900	93908004943	1892	1892	1892	1892	0
54	20241007	175800	93908004943	1892	1892	1892	1892	0
55	20241007	175700	93908004943	1892	1892	1892	1892	0
56	20241007	175600	93908004943	1892	1892	1892	1892	0
57	20241007	175500	93908004943	1892	1892	1892	1892	0
58	20241007	175400	93908004943	1892	1892	1892	1892	0
59	20241007	175300	93908004943	1892	1892	1892	1892	0
60	20241007	175200	93908004943	1892	1892	1892	1892	0
61	20241007	175100	93908004943	1892	1892	1892	1892	0
62	20241007	175000	93908004943	1892	1892	1892	1892	288661
63	20241007	174900	93908004943	1892	1892	1892	1892	0
64	20241007	174800	93908004943	1892	1892	1892	1892	0
65	20241007	174700	93908004943	1892	1892	1892	1892	0
66	20241007	174600	93908004943	1892	1892	1892	1892	0
67	20241007	174500	93908004943	1892	1892	1892	1892	0
68	20241007	174400	93908004943	1892	1892	1892	1892	0
69	20241007	174300	93908004943	1892	1892	1892	1892	0
70	20241007	174200	93908004943	1892	1892	1892	1892	0
71	20241007	174100	93908004943	1892	1892	1892	1892	0
72	20241007	174000	93908004943	1892	1892	1892	1892	0
73	20241007	173900	93908004943	1892	1892	1892	1892	0
74	20241007	173800	93908004943	1892	1892	1892	1892	0
75	20241007	173700	93908004943	1892	1892	1892	1892	0
76	20241007	173600	93908004943	1892	1892	1892	1892	0
77	20241007	173500	93908004943	1892	1892	1892	1892	0
78	20241007	173400	93908004943	1892	1892	1892	1892	0
79	20241007	173300	93908004943	1892	1892	1892	1892	0
80	20241007	173200	93908004943	1892	1892	1892	1892	0
81	20241007	173100	93908004943	1892	1892	1892	1892	0
82	20241007	173000	93908004943	1892	1892	1892	1892	0
83	20241007	172900	93908004943	1892	1892	1892	1892	0
84	20241007	172800	93908004943	1892	1892	1892	1892	0
85	20241007	172700	93908004943	1892	1892	1892	1892	0
86	20241007	172600	93908004943	1892	1892	1892	1892	0
87	20241007	172500	93908004943	1892	1892	1892	1892	0
88	20241007	172400	93908004943	1892	1892	1892	1892	0
89	20241007	172300	93908004943	1892	1892	1892	1892	0
90	20241007	172200	93908004943	1892	1892	1892	1892	0
91	20241007	172100	93908004943	1892	1892	1892	1892	0
92	20241007	172000	93908004943	1892	1892	1892	1892	288661
93	20241007	171900	93908004943	1892	1892	1892	1892	0
94	20241007	171800	93908004943	1892	1892	1892	1892	0
95	20241007	171700	93908004943	1892	1892	1892	1892	0
96	20241007	171600	93908004943	1892	1892	1892	1892	0
97	20241007	171500	93908004943	1892	1892	1892	1892	0
98	20241007	171400	93908004943	1892	1892	1892	1892	0
99	20241007	171300	93908004943	1892	1892	1892	1892	0
100	20241007	171200	93908004943	1892	1892	1892	1892	0
101	20241007	171100	93908004943	1892	1892	1892	1892	0
102	20241007	171000	93908004943	1892	1892	1892	1892	0
103	20241007	170900	93908004943	1892	1892	1892	1892	0
104	20241007	170800	93908004943	1892	1892	1892	1892	0
105	20241007	170700	93908004943	1892	1892	1892	1892	0
106	20241007	170600	93908004943	1892	1892	1892	1892	0
107	20241007	170500	93908004943	1892	1892	1892	1892	0
108	20241007	170400	93908004943	1892	1892	1892	1892	0
109	20241007	170300	93908004943	1892	1892	1892	1892	0
110	20241007	170200	93908004943	1892	1892	1892	1892	0
111	20241007	170100	93908004943	1892	1892	1892	1892	0
112	20241007	170000	93908004943	1892	1892	1892	1892	0
113	20241007	165900	93908004943	1892	1892	1892	1892	0
114	20241007	165800	93908004943	1892	1892	1892	1892	0
115	20241007	165700	93908004943	1892	1892	1892	1892	0
116	20241007	165600	93908004943	1892	1892	1892	1892	0
117	20241007	165500	93908004943	1892	1892	1892	1892	0
118	20241007	165400	93908004943	1892	1892	1892	1892	0
119	20241007	165300	93908004943	1892	1892	1892	1892	0
120	20241007	165200	93908004943	1892	1892	1892	1892	0
121	20241007	165100	93908004943	1892	1892	1892	1892	0
122	20241007	165000	93908004943	1892	1892	1892	1892	288661
123	20241007	164900	93908004943	1892	1892	1892	1892	0
124	20241007	164800	93908004943	1892	1892	1892	1892	0
125	20241007	164700	93908004943	1892	1892	1892	1892	0
126	20241007	164600	93908004943	1892	1892	1892	1892	0
127	20241007	164500	93908004943	1892	1892	1892	1892	0
128	20241007	164400	93908004943	1892	1892	1892	1892	0
129	20241007	164300	93908004943	1892	1892	1892	1892	0
130	20241007	164200	93908004943	1892	1892	1892	1892	0
131	20241007	164100	93908004943	1892	1892	1892	1892	0
132	20241007	164000	93908004943	1892	1892	1892	1892	0
133	20241007	163900	93908004943	1892	1892	1892	1892	0
134	20241007	163800	93908004943	1892	1892	1892	1892	0
135	20241007	163700	93908004943	1892	1892	1892	1892	0
136	20241007	163600	93908004943	1892	1892	1892	1892	0
137	20241007	163500	93908004943	1892	1892	1892	1892	0
138	20241007	163400	93908004943	1892	1892	1892	1892	0
139	20241007	163300	93908004943	1892	1892	1892	1892	0
140	20241007	163200	93908004943	1892	1892	1892	1892	0
141	20241007	163100	93908004943	1892	1892	1892	1892	0
142	20241007	163000	93908004943	1892	1892	1892	1892	0
143	20241007	162900	93908004943	1892	1892	1892	1892	0
144	20241007	162800	93908004943	1892	1892	1892	1892	0
145	20241007	162700	93908004943	1892	1892	1892	1892	0
146	20241007	162600	93908004943	1892	1892	1892	1892	0
147	20241007	162500	93908004943	1892	1892	1892	1892	0
148	20241007	162400	93908004943	1892	1892	1892	1892	0
149	20241007	162300	93908004943	1892	1892	1892	1892	0
150	20241007	162200	93908004943	1892	1892	1892	1892	0
151	20241007	162100	93908004943	1892	1892	1892	1892	0
152	20241007	162000	93908004943	1892	1892	1892	1892	288661
153	20241007	161900	93908004943	1892	1892	1892	1892	0
154	20241007	161800	93908004943	1892	1892	1892	1892	0
155	20241007	161700	93908004943	1892	1892	1892	1892	0
156	20241007	161600	93908004943	1892	1892	1892	1892	0
157	20241007	161500	93908004943	1892	1892	1892	1892	0
158	20241007	161400	93908004943	1892	1892	1892	1892	0
159	20241007	161300	93908004943	1892	1892	1892	1892	0
160	20241007	161200	93908004943	1892	1892	1892	1892	0
161	20241007	161100	93908004943	1892	1892	1892	1892	0
162	20241007	161000	93908004943	1892	1892	1892	1892	0
163	20241007	160900	93908004943	1892	1892	1892	1892	0
164	20241007	160800	93908004943	1892	1892	1892	1892	0
165	20241007	160700	93908004943	1892	1892	1892	1892	0
166	20241007	160600	93908004943	1892	1892	1892	1892	0
167	20241007	160500	93908004943	1892	1892	1892	1892	0
168	20241007	160400	93908004943	1892	1892	1892	1892	0
169	20241007	160300	93908004943	1892	1892	1892	1892	0
170	20241007	160200	93908004943	1892	1892	1892	1892	0
171	20241007	160100	93908004943	1892	1892	1892	1892	0
172	20241007	160000	93908004943	1892	1892	1892	1892	0
173	20241007	155900	93908004943	1892	1892	1892	1892	0
174	20241007	155800	93908004943	1892	1892	1892	1892	0
175	20241007	155700	93908004943	1892	1892	1892	1892	0
176	20241007	155600	93908004943	1892	1892	1892	1892	0
177	20241007	155500	93908004943	1892	1892	1892	1892	0
178	20241007	155400	93908004943	1892	1892	1892	1892	0
179	20241007	155300	93908004943	1892	1892	1892	1892	0
180	20241007	155200	93908004943	1892	1892	1892	1892	0
181	20241007	155100	93908004943	1892	1892	1892	1892	0
182	20241007	155000	93908004943	1892	1892	1892	1892	288661
183	20241007	154900	93908004943	1892	1892	1892	1892	0
184	20241007	154800	93908004943	1892	1892	1892	1892	0
185	20241007	154700	93908004943	1892	1892	1892	1892	0
186	20241007	154600	93908004943	1892	1892	1892	1892	0
187	20241007	154500	93908004943	1892	1892	1892	1892	0
188	20241007	154400	93908004943	1892	1892	1892	1892	0
189	20241007	154300	93908004943	1892	1892	1892	1892	0
190	20241007	154200	93908004943	1892	1892	1892	1892	0
191	20241007	154100	93908004943	1892	1892	1892	1892	0
192	20241007	154000	93908004943	1892	1892	1892	1892	0
193	20241007	153900	93908004943	1892	1892	1892	1892	0
194	20241007	153800	93908004943	1892	1892	1892	1892	0
195	20241007	153700	93908004943	1892	1892	1892	1892	0
196	20241007	153600	93908004943	1892	1892	1892	1892	0
197	20241007	153500	93908004943	1892	1892	1892	1892	0
198	20241007	153400	93908004943	1892	1892	1892	1892	0
199	20241007	153300	93908004943	1892	1892	1892	1892	0
200	20241007	153200	93908004943	1892	1892	1892	1892	0
201	20241007	153100	93908004943	1892	1892	1892	1892	0
202	20241007	153000	93908004943	1892	1892	1892	1892	288661
203	20241007	152900	93361858331	1852	1852	1852	1852	0
204	20241007	152800	93361858331	1852	1852	1852	1852	0
205	20241007	152700	93361858331	1852	1852	1852	1852	0
206	20241007	152600	93361858331	1852	1852	1852	1852	0
207	20241007	152500	93361858331	1852	1852	1852	1852	0
208	20241007	152400	93361858331	1852	1852	1852	1852	0
209	20241007	152300	93361858331	1852	1852	1852	1852	0
210	20241007	152200	93361858331	1852	1852	1852	1852	0
211	20241007	152100	93361858331	1852	1852	1852	1852	0
212	20241007	152000	93361858331	1852	1852	1852	1852	0
213	20241007	151900	93361858331	1852	1857	1859	1840	149977
214	20241007	151800	93084902119	1857	1868	1868	1847	113478
215	20241007	151700	92873928250	1868	1875	1879	1868	65223
216	20241007	151600	92751837722	1878	1880	1886	1875	43926
217	20241007	151500	92669245116	1881	1877	1889	1870	66254
218	20241007	151400	92544655428	1877	1873	1877	1868	55991
219	20241007	151300	92439843393	1871	1869	1874	1866	47603
220	20241007	151200	92350808813	1869	1866	1873	1865	28044
221	20241007	151100	92298393501	1866	1871	1872	1860	48274
222	20241007	151000	92208377173	1871	1865	1876	1865	22434
223	20241007	150900	92166407928	1865	1867	1881	1862	41733
224	20241007	150800	92088455531	1867	1894	1900	1865	222182
225	20241007	150700	91668417127	1889	1866	1898	1862	143911
226	20241007	150600	91398083852	1863	1847	1870	1843	64110
227	20241007	150500	91279021419	1847	1849	1850	1840	27851
228	20241007	150400	91227680576	1846	1852	1853	1840	44302
229	20241007	150300	91145819497	1852	1837	1852	1833	37118
230	20241007	150200	91077382311	1837	1832	1841	1826	56499
231	20241007	150100	90973849346	1832	1833	1834	1828	10878
232	20241007	150000	90953926463	1833	1827	1835	1820	82251
233	20241007	145900	90803842258	1827	1829	1836	1827	25878
234	20241007	145800	90756525054	1829	1833	1838	1828	17606
235	20241007	145700	90724280727	1832	1833	1838	1829	28346
236	20241007	145600	90672346903	1829	1840	1841	1827	48193
237	20241007	145500	90584037316	1841	1827	1842	1825	48951
238	20241007	145400	90494331365	1830	1835	1837	1821	113369
239	20241007	145300	90287015774	1837	1849	1851	1834	25544
240	20241007	145200	90239999325	1845	1845	1856	1833	73376
241	20241007	145100	90104945292	1844	1857	1858	1840	102625
242	20241007	145000	89915297856	1857	1856	1858	1856	17390
243	20241007	144900	89883009624	1856	1857	1858	1855	42419
244	20241007	144800	89804269165	1858	1858	1859	1855	24426
245	20241007	144700	89758923076	1858	1856	1861	1855	28275
246	20241007	144600	89706395392	1856	1860	1860	1855	44287
247	20241007	144500	89624185622	1860	1875	1875	1859	85986
248	20241007	144400	89463560071	1875	1875	1876	1872	20917
249	20241007	144300	89424378643	1875	1870	1881	1867	15881
250	20241007	144200	89394629040	1869	1888	1891	1868	87766
251	20241007	144100	89229841190	1885	1881	1893	1879	30970
252	20241007	144000	89171501316	1883	1898	1898	1881	52624
253	20241007	143900	89072199354	1894	1902	1902	1893	88224
254	20241007	143800	88904883387	1901	1893	1918	1888	205196
255	20241007	143700	88514521251	1893	1872	1893	1872	45941
256	20241007	143600	88428107985	1872	1872	1875	1862	39692
257	20241007	143500	88353981223	1872	1867	1879	1866	31325
258	20241007	143400	88295352376	1867	1869	1869	1863	13654
259	20241007	143300	88269888677	1869	1862	1871	1862	7665
260	20241007	143200	88255576026	1864	1865	1866	1855	80613
261	20241007	143100	88105621768	1866	1870	1872	1863	34643
262	20241007	143000	88040918580	1870	1889	1890	1869	79169
263	20241007	142900	87891962861	1888	1874	1890	1874	68741
264	20241007	142800	87762463759	1875	1874	1879	1872	47229
265	20241007	142700	87673870679	1875	1868	1877	1866	61298
266	20241007	142600	87559125981	1868	1864	1869	1860	55867
267	20241007	142500	87454929858	1865	1863	1865	1855	87646
268	20241007	142400	87291918807	1865	1873	1873	1860	86429
269	20241007	142300	87130813213	1873	1883	1884	1867	119617
270	20241007	142200	86906490445	1882	1886	1889	1882	26755
271	20241007	142100	86856068729	1886	1888	1888	1881	27636
272	20241007	142000	86804040870	1890	1882	1892	1882	35632
273	20241007	141900	86736773900	1882	1885	1885	1880	53299
274	20241007	141800	86636468636	1885	1889	1889	1877	116814
275	20241007	141700	86416691781	1890	1892	1899	1888	66800
276	20241007	141600	86290337453	1892	1897	1901	1887	118440
277	20241007	141500	86066359474	1893	1914	1915	1890	187767
278	20241007	141400	85708767372	1914	1918	1928	1912	51258
279	20241007	141300	85610472822	1919	1926	1929	1910	80846
280	20241007	141200	85455301159	1926	1939	1944	1925	149593
281	20241007	141100	85165568924	1939	1911	1943	1911	224966
282	20241007	141000	84730926695	1911	1923	1923	1906	115049
283	20241007	140900	84510754967	1923	1912	1923	1910	75716
284	20241007	140800	84365760919	1913	1910	1916	1909	37013
285	20241007	140700	84294966260	1913	1916	1919	1909	119993
286	20241007	140600	84065216297	1918	1907	1950	1901	379998
287	20241007	140500	83330298065	1901	1908	1919	1900	154748
288	20241007	140400	83034962403	1907	1922	1924	1901	231561
289	20241007	140300	82592313868	1923	1912	1944	1907	406516
290	20241007	140200	81808797744	1914	1879	1914	1878	281722
291	20241007	140100	81275157323	1879	1866	1887	1866	195515
292	20241007	140000	80907826013	1866	1853	1867	1853	75125
293	20241007	135900	80768005738	1852	1849	1860	1847	63142
294	20241007	135800	80650896813	1848	1855	1865	1841	99312
295	20241007	135700	80466678693	1855	1829	1855	1829	138608
296	20241007	135600	80211451450	1829	1815	1829	1805	67867
297	20241007	135500	80088464104	1814	1824	1824	1813	37553
298	20241007	135400	80020117468	1824	1811	1826	1810	60990
299	20241007	135300	79909220376	1815	1814	1821	1808	135731
300	20241007	135200	79663250966	1814	1825	1832	1813	77299
301	20241007	135100	79522661329	1821	1832	1832	1818	110181
302	20241007	135000	79321519826	1832	1830	1836	1830	31664
303	20241007	134900	79263501486	1829	1830	1836	1829	27023
304	20241007	134800	79214057080	1830	1831	1836	1829	17789
305	20241007	134700	79181495754	1836	1839	1852	1832	37707
306	20241007	134600	79112009841	1835	1828	1838	1827	40923
307	20241007	134500	79037106038	1832	1835	1836	1822	105871
308	20241007	134400	78843278534	1835	1842	1847	1835	32158
309	20241007	134300	78784186471	1843	1848	1858	1838	39196
310	20241007	134200	78711852493	1850	1843	1866	1837	31818
311	20241007	134100	78652892181	1838	1842	1847	1835	29754
312	20241007	134000	78598164054	1845	1842	1851	1835	31000
313	20241007	133900	78541156660	1842	1841	1848	1838	35135
314	20241007	133800	78476493459	1841	1836	1844	1834	40763
315	20241007	133700	78401547560	1836	1863	1864	1834	82980
316	20241007	133600	78247917473	1863	1856	1866	1853	37973
317	20241007	133500	78177252760	1856	1866	1876	1854	129421
318	20241007	133400	77935714403	1870	1861	1870	1861	156874
319	20241007	133300	77643103212	1862	1850	1862	1847	102141
320	20241007	133200	77453733050	1848	1841	1851	1840	66038
321	20241007	133100	77331803921	1841	1836	1843	1833	54689
322	20241007	133000	77231202727	1836	1823	1838	1822	118786
323	20241007	132900	77014198866	1823	1832	1832	1817	74918
324	20241007	132800	76877615632	1832	1840	1843	1826	107706
325	20241007	132700	76679513632	1840	1821	1841	1819	140378
326	20241007	132600	76422451356	1821	1836	1836	1816	182540
327	20241007	132500	76088765919	1839	1854	1854	1835	264135
328	20241007	132400	75601654598	1854	1860	1862	1851	170501
329	20241007	132300	75285584157	1861	1863	1868	1860	88465
330	20241007	132200	75120842489	1863	1876	1877	1863	87174
331	20241007	132100	74957912789	1880	1879	1884	1873	50045
332	20241007	132000	74863915708	1879	1883	1883	1875	61120
333	20241007	131900	74749157091	1882	1887	1889	1882	27160
334	20241007	131800	74697936124	1889	1893	1893	1886	8510
335	20241007	131700	74681878132	1893	1896	1896	1887	17298
336	20241007	131600	74649144642	1896	1888	1900	1887	21926
337	20241007	131500	74607616725	1889	1883	1893	1883	42157
338	20241007	131400	74527966530	1883	1884	1904	1862	135729
339	20241007	131300	74272993361	1883	1898	1902	1880	119312
340	20241007	131200	74047133113	1898	1897	1899	1895	12030
341	20241007	131100	74024314276	1897	1900	1906	1894	32677
342	20241007	131000	73962310400	1900	1903	1904	1897	35892
343	20241007	130900	73894119020	1904	1920	1921	1904	65697
344	20241007	130800	73768690440	1921	1919	1925	1917	78629
345	20241007	130700	73617518348	1918	1900	1930	1900	73231
346	20241007	130600	73477173210	1899	1886	1900	1885	51652
347	20241007	130500	73379351718	1887	1895	1895	1876	125760
348	20241007	130400	73142254502	1894	1896	1898	1894	38959
349	20241007	130300	73068392513	1896	1906	1906	1892	123388
350	20241007	130200	72834408406	1907	1915	1915	1903	62834
351	20241007	130100	72714546783	1911	1925	1925	1910	37000
352	20241007	130000	72643580653	1926	1923	1928	1922	9770
353	20241007	125900	72624776816	1923	1922	1927	1922	29162
354	20241007	125800	72568713202	1922	1923	1930	1920	30160
355	20241007	125700	72510719240	1923	1937	1937	1920	48557
356	20241007	125600	72417223082	1937	1937	1938	1934	14369
357	20241007	125500	72389389980	1933	1932	1938	1930	11875
358	20241007	125400	72366435540	1930	1931	1934	1930	6017
359	20241007	125300	72354812431	1931	1933	1934	1930	5706
360	20241007	125200	72343787812	1934	1929	1935	1929	14444
361	20241007	125100	72315897692	1929	1930	1930	1928	15844
362	20241007	125000	72285332313	1931	1931	1932	1930	13222
363	20241007	124900	72259806437	1931	1931	1932	1929	17153
364	20241007	124800	72226691821	1931	1936	1936	1930	66485
365	20241007	124700	72098254305	1936	1937	1938	1936	15514
366	20241007	124600	72068204773	1937	1939	1940	1937	9182
367	20241007	124500	72050412510	1940	1938	1943	1938	11109
368	20241007	124400	72028854167	1941	1940	1941	1937	4751
369	20241007	124300	72019645851	1940	1940	1941	1937	8742
370	20241007	124200	72002687665	1940	1937	1940	1936	8327
371	20241007	124100	71986555032	1939	1945	1945	1937	4729
372	20241007	124000	71977369122	1941	1939	1945	1934	32410
373	20241007	123900	71914564852	1939	1941	1942	1939	5265
374	20241007	123800	71904348034	1942	1940	1942	1937	20960
375	20241007	123700	71863656502	1940	1941	1942	1937	7784
376	20241007	123600	71848550091	1940	1936	1942	1935	9536
377	20241007	123500	71830043505	1940	1938	1943	1935	27010
378	20241007	123400	71777716509	1941	1940	1941	1937	5018
379	20241007	123300	71767985105	1940	1933	1941	1933	46886
380	20241007	123200	71677227622	1932	1935	1937	1930	26516
381	20241007	123100	71625963282	1936	1937	1937	1935	8140
382	20241007	123000	71610203905	1937	1940	1942	1932	35467
383	20241007	122900	71541401158	1940	1932	1941	1932	10861
384	20241007	122800	71520380009	1932	1941	1941	1931	17271
385	20241007	122700	71486925002	1941	1947	1947	1940	11331
386	20241007	122600	71464913985	1947	1947	1947	1942	19781
387	20241007	122500	71426410738	1947	1944	1947	1935	60725
388	20241007	122400	71308622155	1944	1936	1946	1936	40355
389	20241007	122300	71230262522	1936	1931	1938	1931	9322
390	20241007	122200	71212234560	1934	1930	1934	1930	8796
391	20241007	122100	71195243650	1930	1935	1938	1930	24240
392	20241007	122000	71148346024	1935	1930	1937	1929	44226
393	20241007	121900	71062851157	1928	1927	1930	1925	20584
394	20241007	121800	71023163317	1927	1928	1930	1926	28501
395	20241007	121700	70968196426	1928	1926	1928	1923	25955
396	20241007	121600	70918234937	1927	1925	1929	1923	22004
397	20241007	121500	70875857807	1925	1920	1927	1918	32025
398	20241007	121400	70814283511	1925	1939	1939	1913	85250
399	20241007	121300	70649992304	1939	1938	1940	1937	15789
400	20241007	121200	70619388441	1938	1939	1943	1938	17430
401	20241007	121100	70585591928	1940	1942	1943	1938	21301
402	20241007	121000	70544257509	1942	1948	1948	1940	23975
403	20241007	120900	70497651305	1948	1952	1952	1948	7067
404	20241007	120800	70483869650	1952	1952	1953	1951	12781
405	20241007	120700	70458916621	1949	1956	1956	1945	4786
406	20241007	120600	70449580009	1956	1941	1956	1937	34147
407	20241007	120500	70383298972	1941	1957	1957	1941	31289
408	20241007	120400	70322371243	1958	1956	1958	1953	16991
409	20241007	120300	70289132242	1956	1948	1957	1947	24409
410	20241007	120200	70241519936	1950	1948	1953	1947	29583
411	20241007	120100	70183876117	1948	1956	1957	1948	22762
412	20241007	120000	70139473167	1956	1953	1957	1951	10620
413	20241007	115900	70118717997	1953	1949	1953	1946	44447
414	20241007	115800	70032067831	1948	1946	1949	1946	7036
415	20241007	115700	70018365976	1946	1949	1950	1943	36575
416	20241007	115600	69947189079	1950	1951	1953	1949	21884
417	20241007	115500	69904493648	1950	1956	1958	1950	26188
418	20241007	115400	69853352218	1956	1954	1960	1954	17252
419	20241007	115300	69819581997	1955	1955	1955	1952	8562
420	20241007	115200	69802855287	1955	1956	1956	1951	31628
421	20241007	115100	69741067961	1957	1956	1959	1955	10785
422	20241007	115000	69719963528	1956	1959	1961	1955	37868
423	20241007	114900	69645823479	1957	1970	1970	1955	49063
424	20241007	114800	69549638748	1969	1956	1969	1954	30624
425	20241007	114700	69489529222	1956	1969	1969	1950	54599
426	20241007	114600	69382357814	1969	1943	1969	1942	129739
427	20241007	114500	69128076152	1946	1938	1946	1937	34939
428	20241007	114400	69060198679	1938	1940	1946	1934	25349
429	20241007	114300	69011060907	1943	1939	1949	1935	24176
430	20241007	114200	68964145399	1939	1949	1950	1937	74124
431	20241007	114100	68820105628	1950	1947	1956	1944	61227
432	20241007	114000	68700623771	1947	1946	1948	1942	30276
433	20241007	113900	68641735828	1946	1942	1949	1941	24752
434	20241007	113800	68593615066	1941	1957	1957	1940	52084
435	20241007	113700	68492000423	1957	1945	1963	1945	75555
436	20241007	113600	68344203468	1946	1942	1946	1937	21999
437	20241007	113500	68301539740	1936	1950	1950	1930	101947
438	20241007	113400	68103957241	1950	1961	1974	1945	301126
439	20241007	113300	67512867266	1961	1947	1961	1946	197402
440	20241007	113200	67126798860	1946	1936	1948	1935	97761
441	20241007	113100	66936915203	1937	1936	1938	1933	77282
442	20241007	113000	66787344059	1936	1926	1936	1925	142499
443	20241007	112900	66512247522	1926	1910	1927	1910	40200
444	20241007	112800	66435096151	1909	1915	1917	1908	51938
445	20241007	112700	66335671602	1916	1917	1918	1909	50102
446	20241007	112600	66239831440	1917	1919	1926	1916	154620
447	20241007	112500	65942869618	1918	1898	1919	1895	114897
448	20241007	112400	65723621503	1899	1896	1899	1886	118378
449	20241007	112300	65499820095	1896	1894	1897	1893	22006
450	20241007	112200	65458123995	1895	1897	1901	1892	30762
451	20241007	112100	65399833946	1896	1900	1904	1896	50348
452	20241007	112000	65304190534	1899	1892	1900	1890	77957
453	20241007	111900	65156536425	1896	1899	1901	1890	93055
454	20241007	111800	64980329997	1899	1900	1907	1899	88633
455	20241007	111700	64811725432	1901	1906	1907	1893	254382
456	20241007	111600	64328532162	1905	1903	1909	1901	167789
457	20241007	111500	64008957053	1903	1919	1919	1902	130252
458	20241007	111400	63760513674	1918	1923	1924	1918	20007
459	20241007	111300	63722071037	1923	1924	1928	1922	23805
460	20241007	111200	63676251234	1922	1926	1927	1915	70987
461	20241007	111100	63539955362	1927	1928	1930	1925	36279
462	20241007	111000	63470017484	1928	1927	1931	1925	42107
463	20241007	110900	63388839004	1927	1919	1929	1917	66116
464	20241007	110800	63261713796	1919	1912	1920	1911	113576
465	20241007	110700	63044387241	1912	1924	1924	1911	121414
466	20241007	110600	62811609633	1924	1936	1936	1923	65087
467	20241007	110500	62685971674	1936	1940	1940	1933	68599
468	20241007	110400	62553168351	1940	1943	1943	1940	23351
469	20241007	110300	62507843607	1943	1948	1949	1941	20407
470	20241007	110200	62468173364	1948	1944	1958	1944	35236
471	20241007	110100	62399414428	1944	1949	1949	1942	18545
472	20241007	110000	62363356787	1945	1940	1950	1939	41008
473	20241007	105900	62283666508	1939	1949	1949	1938	52482
474	20241007	105800	62181731024	1947	1950	1956	1944	39497
475	20241007	105700	62104850366	1948	1943	1960	1939	60016
476	20241007	105600	61987617315	1943	1942	1945	1938	45309
477	20241007	105500	61899709628	1942	1940	1950	1936	52337
478	20241007	105400	61798009861	1942	1958	1958	1933	61024
479	20241007	105300	61679393835	1959	1962	1965	1957	47560
480	20241007	105200	61586131609	1962	1955	1963	1952	29857
481	20241007	105100	61527636420	1955	1967	1970	1948	103584
482	20241007	105000	61324557823	1967	1932	1970	1932	189553
483	20241007	104900	60954298124	1935	1920	1937	1918	118256
484	20241007	104800	60726395756	1919	1923	1933	1917	172615
485	20241007	104700	60394278401	1923	1947	1949	1918	212838
486	20241007	104600	59982407219	1947	1956	1956	1947	63196
487	20241007	104500	59859100303	1956	1968	1968	1956	47118
488	20241007	104400	59766612064	1967	1970	1970	1967	29045
489	20241007	104300	59709429193	1967	1966	1975	1966	108299
490	20241007	104200	59495993121	1966	1958	1970	1958	51105
491	20241007	104100	59395629687	1959	1956	1959	1955	21574
492	20241007	104000	59353401718	1955	1950	1956	1950	45060
493	20241007	103900	59265400888	1950	1955	1956	1950	121192
494	20241007	103800	59028870946	1955	1960	1960	1955	53407
495	20241007	103700	58924321702	1958	1961	1963	1956	76110
496	20241007	103600	58775226739	1961	1959	1967	1958	61003
497	20241007	103500	58655569889	1959	1967	1967	1958	68105
498	20241007	103400	58522014403	1967	1974	1974	1965	43301
499	20241007	103300	58436788723	1974	1979	1979	1974	30638
500	20241007	103200	58376260457	1979	1974	1981	1974	50480
501	20241007	103100	58276393909	1976	1969	1976	1968	27060
502	20241007	103000	58222999213	1968	1963	1969	1963	42520
503	20241007	102900	58139387320	1965	1974	1975	1960	101455
504	20241007	102800	57940288842	1969	1984	1987	1962	84528
505	20241007	102700	57773328892	1982	1978	1984	1978	45794
506	20241007	102600	57682680431	1978	1977	1978	1976	21832
507	20241007	102500	57639517234	1977	1975	1979	1975	25777
508	20241007	102400	57588576137	1975	1976	1977	1973	34019
509	20241007	102300	57521412770	1977	1974	1980	1973	53356
510	20241007	102200	57415954855	1976	1982	1984	1970	48015
511	20241007	102100	57321006066	1982	1992	1993	1978	72719
512	20241007	102000	57176518820	1992	1974	1995	1973	151679
513	20241007	101900	56875744523	1973	1966	1974	1958	132791
514	20241007	101800	56614971160	1966	1974	1975	1965	85403
515	20241007	101700	56446794062	1974	1976	1976	1970	110982
516	20241007	101600	56227793080	1976	1977	1982	1975	56086
517	20241007	101500	56116880192	1976	1978	1987	1976	107448
518	20241007	101400	55904047084	1978	1984	1990	1977	153988
519	20241007	101300	55598835120	1984	1995	1999	1984	88696
520	20241007	101200	55422105202	1999	1996	2005	1994	146544
521	20241007	101100	55129132256	1996	2005	2015	1996	182626
522	20241007	101000	54763511896	2010	2015	2015	2000	142646
523	20241007	100900	54477235191	2010	1994	2015	1994	305205
524	20241007	100800	53865383750	1994	1986	1995	1984	155317
525	20241007	100700	53556299197	1986	1980	1989	1978	120966
526	20241007	100600	53316121359	1985	1984	1990	1976	185105
527	20241007	100500	52948599306	1985	1975	1985	1974	175367
528	20241007	100400	52601513841	1975	1967	1976	1967	85688
529	20241007	100300	52432499617	1968	1967	1972	1966	82489
530	20241007	100200	52270130722	1971	1953	1971	1950	100229
531	20241007	100100	52073735794	1951	1962	1963	1951	95200
532	20241007	100000	51887174708	1961	1954	1964	1950	128011
533	20241007	095900	51636918961	1954	1944	1959	1944	138024
534	20241007	095800	51367221572	1944	1963	1966	1940	316225
535	20241007	095700	50751419486	1966	1978	1979	1963	87000
536	20241007	095600	50580017803	1978	1974	1979	1972	108502
537	20241007	095500	50365600706	1975	1969	1975	1963	92607
538	20241007	095400	50183316682	1969	1964	1972	1952	212071
539	20241007	095300	49767853474	1964	1973	1984	1963	172216
540	20241007	095200	49428012327	1974	1971	1976	1969	129497
541	20241007	095100	49172673382	1971	1975	1983	1971	101760
542	20241007	095000	48971478418	1975	1987	1987	1970	141467
543	20241007	094900	48691535636	1987	1965	1987	1964	134764
544	20241007	094800	48425328801	1965	1979	1980	1964	312896
545	20241007	094700	47808595293	1979	1994	1997	1974	323745
546	20241007	094600	47165913795	1994	1997	2005	1994	92353
547	20241007	094500	46981573961	1997	1997	2005	1991	187324
548	20241007	094400	46607638465	1997	2015	2015	1997	182024
549	20241007	094300	46243420405	2015	2005	2020	1999	148364
550	20241007	094200	45946273577	2005	2020	2030	1992	332428
551	20241007	094100	45280254141	2020	2025	2040	2010	281624
552	20241007	094000	44709264201	2025	2020	2050	2015	452809
553	20241007	093900	43788034861	2020	2010	2045	2000	727704
554	20241007	093800	42312761986	2010	1994	2015	1992	243998
555	20241007	093700	41825148499	1993	1994	1997	1978	342137
556	20241007	093600	41146015634	1993	2000	2020	1987	566339
557	20241007	093500	40013748930	2005	1974	2005	1972	563208
558	20241007	093400	38891067460	1974	1994	1995	1962	505864
559	20241007	093300	37889878484	1994	1985	1995	1970	856922
560	20241007	093200	36187512352	1985	1985	1985	1985	0
561	20241007	093100	36187512352	1985	1985	1985	1985	0
562	20241007	093000	36187512352	1985	1959	1985	1958	1040815
563	20241007	092900	34129259242	1959	1922	1966	1918	670212
564	20241007	092800	32826450975	1921	1916	1925	1915	200792
565	20241007	092700	32441215044	1916	1913	1930	1911	358237
566	20241007	092600	31753783430	1913	1933	1934	1902	398419
567	20241007	092500	30988736341	1933	1948	1950	1925	466567
568	20241007	092400	30086268897	1947	1951	1951	1930	703845
569	20241007	092300	28720494983	1951	1932	1957	1924	1072320
570	20241007	092200	26639017388	1932	1893	1936	1889	1120573
571	20241007	092100	24499190161	1893	1886	1900	1875	891361
572	20241007	092000	22815301831	1890	1850	1892	1834	779990
573	20241007	091900	21361930378	1850	1848	1886	1836	1285593
574	20241007	091800	18969630996	1848	1815	1850	1810	1056049
575	20241007	091700	17032873202	1815	1781	1819	1780	324831
576	20241007	091600	16447485549	1786	1772	1789	1767	132199
577	20241007	091500	16212183029	1772	1761	1775	1760	191942
578	20241007	091400	15873312237	1761	1766	1768	1760	205863
579	20241007	091300	15510613505	1766	1764	1772	1760	183498
580	20241007	091200	15186580287	1760	1778	1787	1760	287589
581	20241007	091100	14676357439	1780	1798	1804	1778	264283
582	20241007	091000	14203148680	1798	1807	1809	1795	194528
583	20241007	090900	13853094188	1809	1807	1827	1799	522917
584	20241007	090800	12904825249	1807	1807	1809	1800	163364
585	20241007	090700	12609761162	1807	1800	1810	1794	145518
586	20241007	090600	12347247474	1796	1810	1812	1790	270836
587	20241007	090500	11859673263	1810	1817	1826	1799	364684
588	20241007	090400	11199193957	1826	1785	1833	1781	642220
589	20241007	090300	10035172387	1782	1781	1805	1777	655938
590	20241007	090200	8857996075	1777	1822	1823	1757	980884
591	20241007	090100	7100540621	1822	1824	1855	1803	1364929
592	20241007	090000	4605974511	1824	1805	1844	1765	2547381