KissMeData/234100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204300	2715978792	1966	1966	1966	1966	28650
3	20231102	204200	2715978792	1966	1966	1966	1966	0
4	20231102	204100	2715978792	1966	1966	1966	1966	0
5	20231102	204000	2715978792	1966	1966	1966	1966	0
6	20231102	203900	2715978792	1966	1966	1966	1966	0
7	20231102	203800	2715978792	1966	1966	1966	1966	0
8	20231102	203700	2715978792	1966	1966	1966	1966	0
9	20231102	203600	2715978792	1966	1966	1966	1966	0
10	20231102	203500	2715978792	1966	1966	1966	1966	0
11	20231102	203400	2715978792	1966	1966	1966	1966	0
12	20231102	203300	2715978792	1966	1966	1966	1966	0
13	20231102	203200	2715978792	1966	1966	1966	1966	0
14	20231102	203100	2715978792	1966	1966	1966	1966	0
15	20231102	203000	2715978792	1966	1966	1966	1966	0
16	20231102	202900	2715978792	1966	1966	1966	1966	0
17	20231102	202800	2715978792	1966	1966	1966	1966	0
18	20231102	202700	2715978792	1966	1966	1966	1966	0
19	20231102	202600	2715978792	1966	1966	1966	1966	0
20	20231102	202500	2715978792	1966	1966	1966	1966	0
21	20231102	202400	2715978792	1966	1966	1966	1966	0
22	20231102	202300	2715978792	1966	1966	1966	1966	0
23	20231102	202200	2715978792	1966	1966	1966	1966	0
24	20231102	202100	2715978792	1966	1966	1966	1966	0
25	20231102	202000	2715978792	1966	1966	1966	1966	0
26	20231102	201900	2715978792	1966	1966	1966	1966	0
27	20231102	201800	2715978792	1966	1966	1966	1966	0
28	20231102	201700	2715978792	1966	1966	1966	1966	0
29	20231102	201600	2715978792	1966	1966	1966	1966	0
30	20231102	201500	2715978792	1966	1966	1966	1966	0
31	20231102	201400	2715978792	1966	1966	1966	1966	0
32	20231102	201300	2715978792	1966	1966	1966	1966	28650
33	20231102	201200	2715978792	1966	1966	1966	1966	0
34	20231102	201100	2715978792	1966	1966	1966	1966	0
35	20231102	201000	2715978792	1966	1966	1966	1966	0
36	20231102	200900	2715978792	1966	1966	1966	1966	0
37	20231102	200800	2715978792	1966	1966	1966	1966	0
38	20231102	200700	2715978792	1966	1966	1966	1966	0
39	20231102	200600	2715978792	1966	1966	1966	1966	0
40	20231102	200500	2715978792	1966	1966	1966	1966	0
41	20231102	200400	2715978792	1966	1966	1966	1966	0
42	20231102	200300	2715978792	1966	1966	1966	1966	0
43	20231102	200200	2715978792	1966	1966	1966	1966	0
44	20231102	200100	2715978792	1966	1966	1966	1966	0
45	20231102	200000	2715978792	1966	1966	1966	1966	0
46	20231102	195900	2715978792	1966	1966	1966	1966	0
47	20231102	195800	2715978792	1966	1966	1966	1966	0
48	20231102	195700	2715978792	1966	1966	1966	1966	0
49	20231102	195600	2715978792	1966	1966	1966	1966	0
50	20231102	195500	2715978792	1966	1966	1966	1966	0
51	20231102	195400	2715978792	1966	1966	1966	1966	0
52	20231102	195300	2715978792	1966	1966	1966	1966	0
53	20231102	195200	2715978792	1966	1966	1966	1966	0
54	20231102	195100	2715978792	1966	1966	1966	1966	0
55	20231102	195000	2715978792	1966	1966	1966	1966	0
56	20231102	194900	2715978792	1966	1966	1966	1966	0
57	20231102	194800	2715978792	1966	1966	1966	1966	0
58	20231102	194700	2715978792	1966	1966	1966	1966	0
59	20231102	194600	2715978792	1966	1966	1966	1966	0
60	20231102	194500	2715978792	1966	1966	1966	1966	0
61	20231102	194400	2715978792	1966	1966	1966	1966	0
62	20231102	194300	2715978792	1966	1966	1966	1966	28650
63	20231102	194200	2715978792	1966	1966	1966	1966	0
64	20231102	194100	2715978792	1966	1966	1966	1966	0
65	20231102	194000	2715978792	1966	1966	1966	1966	0
66	20231102	193900	2715978792	1966	1966	1966	1966	0
67	20231102	193800	2715978792	1966	1966	1966	1966	0
68	20231102	193700	2715978792	1966	1966	1966	1966	0
69	20231102	193600	2715978792	1966	1966	1966	1966	0
70	20231102	193500	2715978792	1966	1966	1966	1966	0
71	20231102	193400	2715978792	1966	1966	1966	1966	0
72	20231102	193300	2715978792	1966	1966	1966	1966	0
73	20231102	193200	2715978792	1966	1966	1966	1966	0
74	20231102	193100	2715978792	1966	1966	1966	1966	0
75	20231102	193000	2715978792	1966	1966	1966	1966	0
76	20231102	192900	2715978792	1966	1966	1966	1966	0
77	20231102	192800	2715978792	1966	1966	1966	1966	0
78	20231102	192700	2715978792	1966	1966	1966	1966	0
79	20231102	192600	2715978792	1966	1966	1966	1966	0
80	20231102	192500	2715978792	1966	1966	1966	1966	0
81	20231102	192400	2715978792	1966	1966	1966	1966	0
82	20231102	192300	2715978792	1966	1966	1966	1966	0
83	20231102	192200	2715978792	1966	1966	1966	1966	0
84	20231102	192100	2715978792	1966	1966	1966	1966	0
85	20231102	192000	2715978792	1966	1966	1966	1966	0
86	20231102	191900	2715978792	1966	1966	1966	1966	0
87	20231102	191800	2715978792	1966	1966	1966	1966	0
88	20231102	191700	2715978792	1966	1966	1966	1966	0
89	20231102	191600	2715978792	1966	1966	1966	1966	0
90	20231102	191500	2715978792	1966	1966	1966	1966	0
91	20231102	191400	2715978792	1966	1966	1966	1966	0
92	20231102	191300	2715978792	1966	1966	1966	1966	28650
93	20231102	191200	2715978792	1966	1966	1966	1966	0
94	20231102	191100	2715978792	1966	1966	1966	1966	0
95	20231102	191000	2715978792	1966	1966	1966	1966	0
96	20231102	190900	2715978792	1966	1966	1966	1966	0
97	20231102	190800	2715978792	1966	1966	1966	1966	0
98	20231102	190700	2715978792	1966	1966	1966	1966	0
99	20231102	190600	2715978792	1966	1966	1966	1966	0
100	20231102	190500	2715978792	1966	1966	1966	1966	0
101	20231102	190400	2715978792	1966	1966	1966	1966	0
102	20231102	190300	2715978792	1966	1966	1966	1966	0
103	20231102	190200	2715978792	1966	1966	1966	1966	0
104	20231102	190100	2715978792	1966	1966	1966	1966	0
105	20231102	190000	2715978792	1966	1966	1966	1966	0
106	20231102	185900	2715978792	1966	1966	1966	1966	0
107	20231102	185800	2715978792	1966	1966	1966	1966	0
108	20231102	185700	2715978792	1966	1966	1966	1966	0
109	20231102	185600	2715978792	1966	1966	1966	1966	0
110	20231102	185500	2715978792	1966	1966	1966	1966	0
111	20231102	185400	2715978792	1966	1966	1966	1966	0
112	20231102	185300	2715978792	1966	1966	1966	1966	0
113	20231102	185200	2715978792	1966	1966	1966	1966	0
114	20231102	185100	2715978792	1966	1966	1966	1966	0
115	20231102	185000	2715978792	1966	1966	1966	1966	0
116	20231102	184900	2715978792	1966	1966	1966	1966	0
117	20231102	184800	2715978792	1966	1966	1966	1966	0
118	20231102	184700	2715978792	1966	1966	1966	1966	0
119	20231102	184600	2715978792	1966	1966	1966	1966	0
120	20231102	184500	2715978792	1966	1966	1966	1966	0
121	20231102	184400	2715978792	1966	1966	1966	1966	0
122	20231102	184300	2715978792	1966	1966	1966	1966	28650
123	20231102	184200	2715978792	1966	1966	1966	1966	0
124	20231102	184100	2715978792	1966	1966	1966	1966	0
125	20231102	184000	2715978792	1966	1966	1966	1966	0
126	20231102	183900	2715978792	1966	1966	1966	1966	0
127	20231102	183800	2715978792	1966	1966	1966	1966	0
128	20231102	183700	2715978792	1966	1966	1966	1966	0
129	20231102	183600	2715978792	1966	1966	1966	1966	0
130	20231102	183500	2715978792	1966	1966	1966	1966	0
131	20231102	183400	2715978792	1966	1966	1966	1966	0
132	20231102	183300	2715978792	1966	1966	1966	1966	0
133	20231102	183200	2715978792	1966	1966	1966	1966	0
134	20231102	183100	2715978792	1966	1966	1966	1966	0
135	20231102	183000	2715978792	1966	1966	1966	1966	0
136	20231102	182900	2715978792	1966	1966	1966	1966	0
137	20231102	182800	2715978792	1966	1966	1966	1966	0
138	20231102	182700	2715978792	1966	1966	1966	1966	0
139	20231102	182600	2715978792	1966	1966	1966	1966	0
140	20231102	182500	2715978792	1966	1966	1966	1966	0
141	20231102	182400	2715978792	1966	1966	1966	1966	0
142	20231102	182300	2715978792	1966	1966	1966	1966	0
143	20231102	182200	2715978792	1966	1966	1966	1966	0
144	20231102	182100	2715978792	1966	1966	1966	1966	0
145	20231102	182000	2715978792	1966	1966	1966	1966	0
146	20231102	181900	2715978792	1966	1966	1966	1966	0
147	20231102	181800	2715978792	1966	1966	1966	1966	0
148	20231102	181700	2715978792	1966	1966	1966	1966	0
149	20231102	181600	2715978792	1966	1966	1966	1966	0
150	20231102	181500	2715978792	1966	1966	1966	1966	0
151	20231102	181400	2715978792	1966	1966	1966	1966	0
152	20231102	181300	2715978792	1966	1966	1966	1966	28650
153	20231102	181200	2715978792	1966	1966	1966	1966	0
154	20231102	181100	2715978792	1966	1966	1966	1966	0
155	20231102	181000	2715978792	1966	1966	1966	1966	0
156	20231102	180900	2715978792	1966	1966	1966	1966	0
157	20231102	180800	2715978792	1966	1966	1966	1966	0
158	20231102	180700	2715978792	1966	1966	1966	1966	0
159	20231102	180600	2715978792	1966	1966	1966	1966	0
160	20231102	180500	2715978792	1966	1966	1966	1966	0
161	20231102	180400	2715978792	1966	1966	1966	1966	0
162	20231102	180300	2715978792	1966	1966	1966	1966	0
163	20231102	180200	2715978792	1966	1966	1966	1966	0
164	20231102	180100	2715978792	1966	1966	1966	1966	0
165	20231102	180000	2715978792	1966	1966	1966	1966	0
166	20231102	175900	2715978792	1966	1966	1966	1966	0
167	20231102	175800	2715978792	1966	1966	1966	1966	0
168	20231102	175700	2715978792	1966	1966	1966	1966	0
169	20231102	175600	2715978792	1966	1966	1966	1966	0
170	20231102	175500	2715978792	1966	1966	1966	1966	0
171	20231102	175400	2715978792	1966	1966	1966	1966	0
172	20231102	175300	2715978792	1966	1966	1966	1966	0
173	20231102	175200	2715978792	1966	1966	1966	1966	0
174	20231102	175100	2715978792	1966	1966	1966	1966	0
175	20231102	175000	2715978792	1966	1966	1966	1966	0
176	20231102	174900	2715978792	1966	1966	1966	1966	0
177	20231102	174800	2715978792	1966	1966	1966	1966	0
178	20231102	174700	2715978792	1966	1966	1966	1966	0
179	20231102	174600	2715978792	1966	1966	1966	1966	0
180	20231102	174500	2715978792	1966	1966	1966	1966	0
181	20231102	174400	2715978792	1966	1966	1966	1966	0
182	20231102	174300	2715978792	1966	1966	1966	1966	28650
183	20231102	174200	2715978792	1966	1966	1966	1966	0
184	20231102	174100	2715978792	1966	1966	1966	1966	0
185	20231102	174000	2715978792	1966	1966	1966	1966	0
186	20231102	173900	2715978792	1966	1966	1966	1966	0
187	20231102	173800	2715978792	1966	1966	1966	1966	0
188	20231102	173700	2715978792	1966	1966	1966	1966	0
189	20231102	173600	2715978792	1966	1966	1966	1966	0
190	20231102	173500	2715978792	1966	1966	1966	1966	0
191	20231102	173400	2715978792	1966	1966	1966	1966	0
192	20231102	173300	2715978792	1966	1966	1966	1966	0
193	20231102	173200	2715978792	1966	1966	1966	1966	0
194	20231102	173100	2715978792	1966	1966	1966	1966	0
195	20231102	173000	2715978792	1966	1966	1966	1966	0
196	20231102	172900	2715978792	1966	1966	1966	1966	0
197	20231102	172800	2715978792	1966	1966	1966	1966	0
198	20231102	172700	2715978792	1966	1966	1966	1966	0
199	20231102	172600	2715978792	1966	1966	1966	1966	0
200	20231102	172500	2715978792	1966	1966	1966	1966	0
201	20231102	172400	2715978792	1966	1966	1966	1966	0
202	20231102	172300	2715978792	1966	1966	1966	1966	0
203	20231102	172200	2715978792	1966	1966	1966	1966	0
204	20231102	172100	2715978792	1966	1966	1966	1966	0
205	20231102	172000	2715978792	1966	1966	1966	1966	0
206	20231102	171900	2715978792	1966	1966	1966	1966	0
207	20231102	171800	2715978792	1966	1966	1966	1966	0
208	20231102	171700	2715978792	1966	1966	1966	1966	0
209	20231102	171600	2715978792	1966	1966	1966	1966	0
210	20231102	171500	2715978792	1966	1966	1966	1966	0
211	20231102	171400	2715978792	1966	1966	1966	1966	0
212	20231102	171300	2715978792	1966	1966	1966	1966	28650
213	20231102	171200	2715978792	1966	1966	1966	1966	0
214	20231102	171100	2715978792	1966	1966	1966	1966	0
215	20231102	171000	2715978792	1966	1966	1966	1966	0
216	20231102	170900	2715978792	1966	1966	1966	1966	0
217	20231102	170800	2715978792	1966	1966	1966	1966	0
218	20231102	170700	2715978792	1966	1966	1966	1966	0
219	20231102	170600	2715978792	1966	1966	1966	1966	0
220	20231102	170500	2715978792	1966	1966	1966	1966	0
221	20231102	170400	2715978792	1966	1966	1966	1966	0
222	20231102	170300	2715978792	1966	1966	1966	1966	0
223	20231102	170200	2715978792	1966	1966	1966	1966	0
224	20231102	170100	2715978792	1966	1966	1966	1966	0
225	20231102	170000	2715978792	1966	1966	1966	1966	0
226	20231102	165900	2715978792	1966	1966	1966	1966	0
227	20231102	165800	2715978792	1966	1966	1966	1966	0
228	20231102	165700	2715978792	1966	1966	1966	1966	0
229	20231102	165600	2715978792	1966	1966	1966	1966	0
230	20231102	165500	2715978792	1966	1966	1966	1966	0
231	20231102	165400	2715978792	1966	1966	1966	1966	0
232	20231102	165300	2715978792	1966	1966	1966	1966	0
233	20231102	165200	2715978792	1966	1966	1966	1966	0
234	20231102	165100	2715978792	1966	1966	1966	1966	0
235	20231102	165000	2715978792	1966	1966	1966	1966	0
236	20231102	164900	2715978792	1966	1966	1966	1966	0
237	20231102	164800	2715978792	1966	1966	1966	1966	0
238	20231102	164700	2715978792	1966	1966	1966	1966	0
239	20231102	164600	2715978792	1966	1966	1966	1966	0
240	20231102	164500	2715978792	1966	1966	1966	1966	0
241	20231102	164400	2715978792	1966	1966	1966	1966	0
242	20231102	164300	2715978792	1966	1966	1966	1966	28650
243	20231102	164200	2715978792	1966	1966	1966	1966	0
244	20231102	164100	2715978792	1966	1966	1966	1966	0
245	20231102	164000	2715978792	1966	1966	1966	1966	0
246	20231102	163900	2715978792	1966	1966	1966	1966	0
247	20231102	163800	2715978792	1966	1966	1966	1966	0
248	20231102	163700	2715978792	1966	1966	1966	1966	0
249	20231102	163600	2715978792	1966	1966	1966	1966	0
250	20231102	163500	2715978792	1966	1966	1966	1966	0
251	20231102	163400	2715978792	1966	1966	1966	1966	0
252	20231102	163300	2715978792	1966	1966	1966	1966	0
253	20231102	163200	2715978792	1966	1966	1966	1966	0
254	20231102	163100	2715978792	1966	1966	1966	1966	0
255	20231102	163000	2715978792	1966	1966	1966	1966	0
256	20231102	162900	2715978792	1966	1966	1966	1966	0
257	20231102	162800	2715978792	1966	1966	1966	1966	0
258	20231102	162700	2715978792	1966	1966	1966	1966	0
259	20231102	162600	2715978792	1966	1966	1966	1966	0
260	20231102	162500	2715978792	1966	1966	1966	1966	0
261	20231102	162400	2715978792	1966	1966	1966	1966	0
262	20231102	162300	2715978792	1966	1966	1966	1966	0
263	20231102	162200	2715978792	1966	1966	1966	1966	0
264	20231102	162100	2715978792	1966	1966	1966	1966	0
265	20231102	162000	2715978792	1966	1966	1966	1966	0
266	20231102	161900	2715978792	1966	1966	1966	1966	0
267	20231102	161800	2715978792	1966	1966	1966	1966	0
268	20231102	161700	2715978792	1966	1966	1966	1966	0
269	20231102	161600	2715978792	1966	1966	1966	1966	0
270	20231102	161500	2715978792	1966	1966	1966	1966	0
271	20231102	161400	2715978792	1966	1966	1966	1966	0
272	20231102	161300	2715978792	1966	1966	1966	1966	28650
273	20231102	161200	2715978792	1966	1966	1966	1966	0
274	20231102	161100	2715978792	1966	1966	1966	1966	0
275	20231102	161000	2715978792	1966	1966	1966	1966	0
276	20231102	160900	2715978792	1966	1966	1966	1966	0
277	20231102	160800	2715978792	1966	1966	1966	1966	0
278	20231102	160700	2715978792	1966	1966	1966	1966	0
279	20231102	160600	2715978792	1966	1966	1966	1966	0
280	20231102	160500	2715978792	1966	1966	1966	1966	0
281	20231102	160400	2715978792	1966	1966	1966	1966	0
282	20231102	160300	2715978792	1966	1966	1966	1966	0
283	20231102	160200	2715978792	1966	1966	1966	1966	0
284	20231102	160100	2715978792	1966	1966	1966	1966	0
285	20231102	160000	2715978792	1966	1966	1966	1966	0
286	20231102	155900	2715978792	1966	1966	1966	1966	0
287	20231102	155800	2715978792	1966	1966	1966	1966	0
288	20231102	155700	2715978792	1966	1966	1966	1966	0
289	20231102	155600	2715978792	1966	1966	1966	1966	0
290	20231102	155500	2715978792	1966	1966	1966	1966	0
291	20231102	155400	2715978792	1966	1966	1966	1966	0
292	20231102	155300	2715978792	1966	1966	1966	1966	0
293	20231102	155200	2715978792	1966	1966	1966	1966	0
294	20231102	155100	2715978792	1966	1966	1966	1966	0
295	20231102	155000	2715978792	1966	1966	1966	1966	0
296	20231102	154900	2715978792	1966	1966	1966	1966	0
297	20231102	154800	2715978792	1966	1966	1966	1966	0
298	20231102	154700	2715978792	1966	1966	1966	1966	0
299	20231102	154600	2715978792	1966	1966	1966	1966	0
300	20231102	154500	2715978792	1966	1966	1966	1966	0
301	20231102	154400	2715978792	1966	1966	1966	1966	0
302	20231102	154300	2715978792	1966	1966	1966	1966	28650
303	20231102	154200	2715978792	1966	1966	1966	1966	0
304	20231102	154100	2715978792	1966	1966	1966	1966	0
305	20231102	154000	2715978792	1966	1966	1966	1966	0
306	20231102	153900	2715978792	1966	1966	1966	1966	0
307	20231102	153800	2715978792	1966	1966	1966	1966	0
308	20231102	153700	2715978792	1966	1966	1966	1966	0
309	20231102	153600	2715978792	1966	1966	1966	1966	0
310	20231102	153500	2715978792	1966	1966	1966	1966	0
311	20231102	153400	2715978792	1966	1966	1966	1966	0
312	20231102	153300	2715978792	1966	1966	1966	1966	0
313	20231102	153200	2715978792	1966	1966	1966	1966	0
314	20231102	153100	2715978792	1966	1966	1966	1966	0
315	20231102	153000	2715978792	1966	1966	1966	1966	28650
316	20231102	152900	2659652892	1966	1966	1966	1966	0
317	20231102	152800	2659652892	1966	1966	1966	1966	0
318	20231102	152700	2659652892	1966	1966	1966	1966	0
319	20231102	152600	2659652892	1966	1966	1966	1966	0
320	20231102	152500	2659652892	1966	1966	1966	1966	0
321	20231102	152400	2659652892	1966	1966	1966	1966	0
322	20231102	152300	2659652892	1966	1966	1966	1966	0
323	20231102	152200	2659652892	1966	1966	1966	1966	0
324	20231102	152100	2659652892	1966	1966	1966	1966	0
325	20231102	152000	2659652892	1966	1966	1966	1966	0
326	20231102	151900	2659652892	1966	1967	1969	1966	3945
327	20231102	151800	2651889389	1967	1967	1969	1967	3469
328	20231102	151700	2645062543	1965	1969	1970	1965	915
329	20231102	151600	2643261516	1966	1968	1968	1966	2275
330	20231102	151500	2638788202	1968	1968	1968	1966	784
331	20231102	151400	2637246138	1970	1970	1970	1970	1020
332	20231102	151300	2635236738	1971	1972	1973	1971	937
333	20231102	151200	2633388715	1972	1972	1972	1972	212
334	20231102	151100	2632970651	1973	1972	1973	1972	2694
335	20231102	151000	2627656388	1970	1969	1970	1969	2959
336	20231102	150900	2621827618	1968	1966	1968	1966	1363
337	20231102	150800	2619145333	1965	1967	1967	1965	5359
338	20231102	150700	2608606118	1968	1968	1969	1968	4642
339	20231102	150600	2599470246	1969	1969	1969	1968	1916
340	20231102	150500	2595698459	1969	1969	1969	1969	264
341	20231102	150400	2595178643	1969	1971	1971	1969	5289
342	20231102	150300	2584760614	1972	1970	1973	1970	302
343	20231102	150200	2584165669	1970	1971	1972	1970	660
344	20231102	150100	2582865466	1970	1973	1974	1970	2240
345	20231102	150000	2578450229	1971	1971	1971	1971	799
346	20231102	145900	2576875400	1972	1973	1973	1972	654
347	20231102	145800	2575585112	1973	1970	1973	1970	1715
348	20231102	145700	2572202278	1970	1970	1970	1970	259
349	20231102	145600	2571692048	1970	1970	1970	1970	501
350	20231102	145500	2570705078	1970	1971	1973	1970	628
351	20231102	145400	2569467339	1970	1971	1971	1970	719
352	20231102	145300	2568050894	1971	1971	1971	1971	1688
353	20231102	145200	2564723846	1971	1968	1971	1968	2580
354	20231102	145100	2559638753	1967	1970	1970	1967	956
355	20231102	145000	2557756712	1967	1969	1969	1967	898
356	20231102	144900	2555989952	1970	1970	1970	1970	1597
357	20231102	144800	2552843862	1970	1972	1972	1970	3918
358	20231102	144700	2545123566	1969	1970	1971	1969	3022
359	20231102	144600	2539169952	1970	1970	1970	1970	1111
360	20231102	144500	2536981282	1970	1971	1971	1970	714
361	20231102	144400	2535574672	1971	1971	1971	1970	420
362	20231102	144300	2534747007	1972	1972	1974	1972	2166
363	20231102	144200	2530475611	1972	1971	1972	1971	1343
364	20231102	144100	2527827239	1971	1967	1973	1967	1530
365	20231102	144000	2524814399	1967	1977	1978	1967	7144
366	20231102	143900	2510713957	1977	1974	1977	1974	1272
367	20231102	143800	2508200343	1977	1970	1977	1970	17562
368	20231102	143700	2473587305	1970	1968	1970	1967	4773
369	20231102	143600	2464195271	1967	1968	1968	1967	315
370	20231102	143500	2463575365	1965	1966	1969	1965	5460
371	20231102	143400	2452839945	1965	1965	1965	1965	0
372	20231102	143300	2452839945	1965	1970	1970	1965	15571
373	20231102	143200	2422198835	1970	1970	1970	1970	7385
374	20231102	143100	2407650385	1970	1972	1972	1969	14378
375	20231102	143000	2379325810	1972	1971	1972	1971	3428
376	20231102	142900	2372565795	1972	1972	1972	1972	10
377	20231102	142800	2372546075	1972	1972	1972	1972	1911
378	20231102	142700	2368777583	1972	1973	1973	1972	1261
379	20231102	142600	2366290879	1973	1972	1973	1972	538
380	20231102	142500	2365229913	1972	1972	1972	1972	501
381	20231102	142400	2364241941	1972	1975	1975	1972	105
382	20231102	142300	2364034813	1973	1975	1975	1973	5191
383	20231102	142200	2353792420	1973	1973	1973	1973	0
384	20231102	142100	2353792420	1973	1973	1975	1973	1736
385	20231102	142000	2350367290	1973	1975	1975	1973	220
386	20231102	141900	2349933108	1973	1975	1975	1973	1105
387	20231102	141800	2347750933	1975	1973	1975	1973	2841
388	20231102	141700	2342140758	1975	1975	1975	1971	8882
389	20231102	141600	2324601403	1978	1979	1980	1975	18442
390	20231102	141500	2288134295	1979	1973	1980	1973	17574
391	20231102	141400	2253400092	1970	1972	1973	1969	157
392	20231102	141300	2253090798	1970	1973	1973	1970	3614
393	20231102	141200	2245968615	1971	1972	1972	1971	2373
394	20231102	141100	2241289156	1972	1974	1974	1972	1230
395	20231102	141000	2238862506	1974	1970	1974	1970	2445
396	20231102	140900	2234041905	1970	1970	1973	1969	1555
397	20231102	140800	2230975462	1974	1970	1974	1970	3410
398	20231102	140700	2224256703	1970	1968	1970	1968	2377
399	20231102	140600	2219576649	1968	1968	1968	1967	1881
400	20231102	140500	2215875841	1967	1968	1968	1965	2651
401	20231102	140400	2210661352	1966	1965	1966	1965	650
402	20231102	140300	2209384002	1964	1964	1967	1964	1678
403	20231102	140200	2206084669	1966	1964	1966	1964	3566
404	20231102	140100	2199077050	1965	1964	1965	1964	100
405	20231102	140000	2198880635	1963	1963	1965	1963	382
406	20231102	135900	2198130369	1963	1963	1963	1963	164
407	20231102	135800	2197808437	1963	1965	1965	1963	130
408	20231102	135700	2197553007	1965	1965	1965	1965	0
409	20231102	135600	2197553007	1965	1965	1965	1965	320
410	20231102	135500	2196924207	1965	1965	1965	1965	1
411	20231102	135400	2196922242	1963	1966	1966	1963	1836
412	20231102	135300	2193317574	1966	1965	1966	1965	5000
413	20231102	135200	2183489575	1966	1966	1966	1966	0
414	20231102	135100	2183489575	1966	1966	1966	1966	1
415	20231102	135000	2183487609	1966	1966	1966	1966	90
416	20231102	134900	2183310669	1961	1965	1965	1961	1044
417	20231102	134800	2181262985	1963	1960	1963	1959	10756
418	20231102	134700	2160153423	1960	1962	1962	1960	3426
419	20231102	134600	2153438263	1962	1960	1962	1960	842
420	20231102	134500	2151787043	1962	1961	1962	1960	1740
421	20231102	134400	2148373909	1962	1962	1962	1962	0
422	20231102	134300	2148373909	1962	1961	1962	1960	1537
423	20231102	134200	2145360788	1961	1961	1961	1960	3991
424	20231102	134100	2137534438	1962	1962	1962	1962	302
425	20231102	134000	2136941914	1962	1962	1962	1962	31
426	20231102	133900	2136881092	1963	1963	1963	1961	3555
427	20231102	133800	2129904649	1963	1963	1963	1963	1
428	20231102	133700	2129902686	1963	1963	1963	1962	5718
429	20231102	133600	2118678753	1963	1963	1963	1963	4852
430	20231102	133500	2109154277	1963	1962	1963	1962	12413
431	20231102	133400	2084788440	1962	1962	1962	1962	50
432	20231102	133300	2084690340	1966	1966	1966	1966	0
433	20231102	133200	2084690340	1966	1960	1966	1960	2
434	20231102	133100	2084686414	1960	1961	1961	1960	331
435	20231102	133000	2084037343	1960	1960	1960	1959	189
436	20231102	132900	2083666913	1958	1958	1958	1958	0
437	20231102	132800	2083666913	1958	1958	1958	1958	1176
438	20231102	132700	2081364305	1956	1960	1960	1956	4888
439	20231102	132600	2071795200	1960	1961	1961	1960	990
440	20231102	132500	2069853811	1961	1961	1961	1961	600
441	20231102	132400	2068677211	1960	1961	1961	1960	510
442	20231102	132300	2067677610	1958	1960	1960	1958	1390
443	20231102	132200	2064954538	1960	1960	1960	1960	3500
444	20231102	132100	2058094538	1960	1964	1964	1960	6010
445	20231102	132000	2046312408	1967	1968	1968	1967	3
446	20231102	131900	2046306506	1962	1968	1968	1962	930
447	20231102	131800	2044476890	1968	1962	1968	1962	516
448	20231102	131700	2043464462	1962	1962	1964	1962	1157
449	20231102	131600	2041194328	1962	1961	1962	1961	234
450	20231102	131500	2040735362	1961	1965	1969	1961	2402
451	20231102	131400	2036018947	1969	1964	1969	1964	2564
452	20231102	131300	2030983241	1963	1963	1963	1963	0
453	20231102	131200	2030983241	1963	1963	1963	1963	1246
454	20231102	131100	2028537343	1963	1975	1975	1959	9052
455	20231102	131000	2010708310	1973	1974	1978	1972	10859
456	20231102	130900	1989266907	1974	1974	1974	1973	4109
457	20231102	130800	1981158153	1974	1970	1975	1970	13308
458	20231102	130700	1954908110	1968	1968	1970	1966	3378
459	20231102	130600	1948258835	1968	1962	1968	1962	8474
460	20231102	130500	1931605570	1962	1961	1962	1961	806
461	20231102	130400	1930024438	1961	1959	1961	1959	1001
462	20231102	130300	1928061479	1959	1959	1959	1959	408
463	20231102	130200	1927262207	1959	1959	1959	1959	30
464	20231102	130100	1927203437	1958	1961	1961	1958	3526
465	20231102	130000	1920296574	1961	1961	1961	1961	200
466	20231102	125900	1919904374	1961	1961	1961	1961	441
467	20231102	125800	1919039573	1954	1954	1954	1954	0
468	20231102	125700	1919039573	1954	1961	1961	1954	1439
469	20231102	125600	1916226038	1963	1964	1967	1963	2098
470	20231102	125500	1912105641	1964	1964	1964	1964	1462
471	20231102	125400	1909234273	1957	1957	1957	1957	0
472	20231102	125300	1909234273	1957	1964	1964	1957	1112
473	20231102	125200	1907054290	1964	1964	1964	1964	300
474	20231102	125100	1906465090	1962	1962	1962	1962	10
475	20231102	125000	1906445470	1961	1961	1968	1961	8607
476	20231102	124900	1889552217	1960	1957	1960	1957	2758
477	20231102	124800	1884153530	1955	1955	1955	1955	1633
478	20231102	124700	1880961015	1955	1957	1957	1954	3450
479	20231102	124600	1874215108	1956	1959	1959	1955	2280
480	20231102	124500	1869754578	1960	1962	1962	1960	2331
481	20231102	124400	1865185218	1960	1961	1962	1959	5297
482	20231102	124300	1854800984	1961	1961	1961	1961	1280
483	20231102	124200	1852290904	1961	1963	1963	1960	109
484	20231102	124100	1852077140	1963	1960	1963	1960	2468
485	20231102	124000	1847239824	1960	1963	1963	1960	5858
486	20231102	123900	1835752665	1968	1964	1968	1964	60
487	20231102	123800	1835634815	1964	1964	1964	1963	1163
488	20231102	123700	1833351483	1964	1964	1964	1964	925
489	20231102	123600	1831534783	1965	1965	1965	1965	2
490	20231102	123500	1831530853	1968	1963	1968	1963	663
491	20231102	123400	1830226507	1968	1964	1968	1964	3261
492	20231102	123300	1823809016	1968	1968	1968	1968	7
493	20231102	123200	1823795240	1968	1968	1968	1968	122
494	20231102	123100	1823555144	1968	1962	1968	1962	1259
495	20231102	123000	1821084980	1963	1963	1963	1963	908
496	20231102	122900	1819302576	1963	1963	1963	1963	0
497	20231102	122800	1819302576	1963	1963	1964	1963	1328
498	20231102	122700	1816695671	1963	1968	1968	1963	31
499	20231102	122600	1816634813	1968	1962	1968	1962	1058
500	20231102	122500	1814558812	1962	1963	1963	1962	154
501	20231102	122400	1814256657	1963	1963	1963	1963	229
502	20231102	122300	1813807130	1963	1963	1963	1963	673
503	20231102	122200	1812486031	1969	1969	1969	1969	0
504	20231102	122100	1812486031	1969	1964	1969	1961	3859
505	20231102	122000	1804911422	1969	1964	1969	1964	912
506	20231102	121900	1803118062	1964	1963	1964	1963	1090
507	20231102	121800	1800978203	1963	1963	1963	1963	400
508	20231102	121700	1800193003	1964	1964	1964	1964	0
509	20231102	121600	1800193003	1964	1963	1964	1963	41
510	20231102	121500	1800112494	1963	1964	1964	1963	344
511	20231102	121400	1799437079	1964	1964	1965	1964	248
512	20231102	121300	1798950002	1964	1964	1964	1964	2431
513	20231102	121200	1794175518	1964	1965	1965	1964	78
514	20231102	121100	1794022319	1965	1966	1966	1965	1523
515	20231102	121000	1791029416	1966	1967	1967	1965	2378
516	20231102	120900	1786354248	1967	1967	1967	1967	2550
517	20231102	120800	1781338398	1967	1967	1969	1967	955
518	20231102	120700	1779459681	1967	1967	1967	1967	2789
519	20231102	120600	1773973718	1968	1969	1969	1968	3215
520	20231102	120500	1767645363	1969	1971	1971	1969	8113
521	20231102	120400	1751658849	1972	1972	1972	1971	1109
522	20231102	120300	1749471910	1972	1970	1972	1970	3870
523	20231102	120200	1741843457	1971	1972	1972	1970	2904
524	20231102	120100	1736119536	1972	1970	1972	1970	898
525	20231102	120000	1734348818	1970	1974	1974	1970	4884
526	20231102	115900	1724717804	1976	1977	1977	1974	885
527	20231102	115800	1722969965	1977	1976	1977	1975	1651
528	20231102	115700	1719707862	1975	1975	1975	1972	638
529	20231102	115600	1718448277	1975	1973	1975	1973	2587
530	20231102	115500	1713339974	1973	1972	1973	1972	3820
531	20231102	115400	1705804084	1970	1970	1970	1970	2
532	20231102	115300	1705800144	1970	1970	1972	1970	3452
533	20231102	115200	1698997422	1970	1971	1971	1970	3946
534	20231102	115100	1691222166	1972	1974	1974	1972	4727
535	20231102	115000	1681897067	1974	1976	1976	1974	1180
536	20231102	114900	1679566729	1977	1978	1978	1972	6637
537	20231102	114800	1666463324	1978	1977	1978	1975	4651
538	20231102	114700	1657268795	1977	1978	1978	1973	1598
539	20231102	114600	1654114436	1974	1978	1984	1974	8487
540	20231102	114500	1637308999	1978	1971	1980	1970	9050
541	20231102	114400	1619448955	1969	1971	1971	1968	3277
542	20231102	114300	1612995101	1971	1972	1972	1968	3000
543	20231102	114200	1607082383	1972	1971	1973	1967	6717
544	20231102	114100	1593850252	1971	1970	1980	1970	10956
545	20231102	114000	1572213833	1973	1960	1973	1958	11359
546	20231102	113900	1549921353	1956	1970	1985	1956	62543
547	20231102	113800	1426318796	1970	1956	1970	1956	43878
548	20231102	113700	1340219180	1956	1955	1956	1955	494
549	20231102	113600	1339253013	1955	1955	1955	1955	815
550	20231102	113500	1337659688	1956	1958	1958	1956	7051
551	20231102	113400	1323858547	1959	1960	1960	1958	918
552	20231102	113300	1322059668	1960	1958	1960	1958	1607
553	20231102	113200	1318913076	1957	1958	1958	1957	3479
554	20231102	113100	1312104232	1958	1960	1960	1958	2599
555	20231102	113000	1307013784	1960	1960	1960	1959	6714
556	20231102	112900	1293854348	1959	1957	1959	1956	4242
557	20231102	112800	1285544826	1958	1955	1958	1955	1430
558	20231102	112700	1282746386	1955	1955	1955	1955	1497
559	20231102	112600	1279819751	1958	1956	1958	1956	3924
560	20231102	112500	1272141659	1956	1958	1958	1956	2744
561	20231102	112400	1266774095	1956	1959	1960	1956	3863
562	20231102	112300	1259206379	1959	1957	1960	1955	11465
563	20231102	112200	1236763906	1957	1951	1957	1951	17192
564	20231102	112100	1203163043	1951	1945	1951	1945	1437
565	20231102	112000	1200368057	1950	1945	1950	1945	5490
566	20231102	111900	1189665057	1950	1948	1950	1948	1750
567	20231102	111800	1186253920	1944	1947	1947	1944	2801
568	20231102	111700	1180801274	1947	1943	1947	1942	131
569	20231102	111600	1180546734	1942	1947	1947	1940	3010
570	20231102	111500	1174701290	1947	1947	1947	1947	862
571	20231102	111400	1173022976	1947	1947	1947	1947	0
572	20231102	111300	1173022976	1947	1947	1947	1947	50
573	20231102	111200	1172925626	1947	1943	1947	1943	1006
574	20231102	111100	1170968460	1943	1943	1943	1943	1920
575	20231102	111000	1167237900	1933	1936	1936	1932	8573
576	20231102	110900	1150668819	1935	1939	1939	1935	5000
577	20231102	110800	1140984742	1939	1945	1948	1939	10858
578	20231102	110700	1119901432	1945	1950	1950	1945	298
579	20231102	110600	1119320698	1950	1948	1950	1948	765
580	20231102	110500	1117829242	1947	1947	1947	1947	1103
581	20231102	110400	1115681701	1946	1947	1947	1946	1447
582	20231102	110300	1112864953	1948	1950	1950	1948	853
583	20231102	110200	1111202499	1949	1950	1950	1949	205
584	20231102	110100	1110802949	1948	1951	1951	1948	594
585	20231102	110000	1109644937	1950	1950	1950	1950	642
586	20231102	105900	1108393037	1950	1948	1951	1948	1257
587	20231102	105800	1105941292	1948	1947	1950	1947	2917
588	20231102	105700	1100254813	1949	1948	1949	1948	985
589	20231102	105600	1098335342	1948	1947	1948	1947	174
590	20231102	105500	1097996561	1947	1944	1947	1944	1141
591	20231102	105400	1095777242	1944	1946	1946	1944	485
592	20231102	105300	1094833544	1943	1943	1943	1943	0
593	20231102	105200	1094833544	1943	1946	1946	1943	1114
594	20231102	105100	1092668682	1946	1946	1946	1946	7
595	20231102	105000	1092655060	1946	1946	1946	1946	1500
596	20231102	104900	1089736060	1947	1946	1947	1946	770
597	20231102	104800	1088237557	1947	1947	1948	1947	335
598	20231102	104700	1087585122	1949	1949	1949	1949	0
599	20231102	104600	1087585122	1949	1946	1949	1946	2162
600	20231102	104500	1083371984	1947	1948	1948	1947	22
601	20231102	104400	1083329129	1949	1947	1949	1939	1646
602	20231102	104300	1080122567	1947	1944	1947	1944	7342
603	20231102	104200	1065837568	1941	1934	1941	1934	2708
604	20231102	104100	1060582912	1938	1934	1938	1934	32
605	20231102	104000	1060520980	1933	1934	1935	1933	6432
606	20231102	103900	1048087661	1933	1933	1933	1933	281
607	20231102	103800	1047544488	1932	1932	1932	1932	0
608	20231102	103700	1047544488	1932	1932	1932	1932	21
609	20231102	103600	1047503916	1929	1929	1929	1929	0
610	20231102	103500	1047503916	1929	1929	1929	1929	501
611	20231102	103400	1046537487	1929	1940	1940	1928	24855
612	20231102	103300	998480806	1938	1938	1938	1937	3315
613	20231102	103200	992056352	1938	1937	1940	1937	1339
614	20231102	103100	989460427	1936	1934	1936	1934	165
615	20231102	103000	989141077	1936	1936	1936	1935	7862
616	20231102	102900	973923290	1936	1940	1940	1936	339
617	20231102	102800	973266638	1936	1937	1937	1936	1116
618	20231102	102700	971105818	1937	1937	1937	1937	56
619	20231102	102600	970997346	1940	1937	1940	1937	2245
620	20231102	102500	966642569	1934	1940	1940	1934	1817
621	20231102	102400	963122467	1940	1940	1940	1934	8861
622	20231102	102300	945952126	1941	1941	1941	1941	152
623	20231102	102200	945657094	1945	1939	1945	1939	824
624	20231102	102100	944054606	1944	1944	1944	1944	400
625	20231102	102000	943277006	1945	1945	1945	1945	690
626	20231102	101900	941934956	1938	1946	1946	1936	10006
627	20231102	101800	922531504	1947	1946	1947	1946	845
628	20231102	101700	920886589	1947	1946	1947	1946	515
629	20231102	101600	919884393	1946	1941	1946	1941	1399
630	20231102	101500	917164979	1940	1940	1941	1940	5871
631	20231102	101400	905774939	1940	1941	1947	1940	2161
632	20231102	101300	901580800	1941	1951	1951	1932	29823
633	20231102	101200	843623069	1952	1953	1953	1952	827
634	20231102	101100	842008390	1953	1953	1953	1953	329
635	20231102	101000	841365853	1952	1952	1952	1952	362
636	20231102	100900	840659229	1952	1954	1954	1952	878
637	20231102	100800	838945030	1955	1955	1955	1955	1
638	20231102	100700	838943075	1955	1953	1955	1952	1732
639	20231102	100600	835560911	1953	1953	1953	1953	1052
640	20231102	100500	833506355	1953	1953	1953	1953	48
641	20231102	100400	833412611	1952	1952	1952	1952	200
642	20231102	100300	833022211	1952	1953	1953	1952	2249
643	20231102	100200	828629969	1952	1958	1958	1952	2309
644	20231102	100100	824113541	1961	1955	1961	1955	103
645	20231102	100000	823911978	1955	1953	1961	1953	4986
646	20231102	095900	814157879	1955	1951	1955	1951	3605
647	20231102	095800	807115656	1952	1948	1952	1948	867
648	20231102	095700	805425345	1949	1950	1950	1947	6562
649	20231102	095600	792634097	1950	1953	1953	1950	8770
650	20231102	095500	775521077	1953	1956	1956	1953	3389
651	20231102	095400	768896645	1957	1962	1962	1957	726
652	20231102	095300	767473406	1961	1961	1962	1961	2418
653	20231102	095200	762731700	1961	1956	1962	1954	25516
654	20231102	095100	712773625	1956	1954	1956	1954	1495
655	20231102	095000	709850795	1954	1954	1954	1954	9
656	20231102	094900	709833209	1954	1953	1954	1953	1273
657	20231102	094800	707346917	1954	1954	1954	1954	163
658	20231102	094700	707028415	1954	1956	1956	1954	889
659	20231102	094600	705290241	1955	1956	1956	1955	1188
660	20231102	094500	702966519	1955	1952	1955	1951	9839
661	20231102	094400	683751314	1953	1950	1953	1950	3940
662	20231102	094300	676059234	1950	1948	1950	1945	4104
663	20231102	094200	668060898	1948	1948	1948	1948	1765
664	20231102	094100	664622678	1948	1953	1954	1948	4113
665	20231102	094000	656600752	1953	1950	1953	1950	2033
666	20231102	093900	652631953	1952	1954	1957	1952	9463
667	20231102	093800	634146036	1954	1954	1954	1953	1477
668	20231102	093700	631260058	1954	1952	1954	1952	1514
669	20231102	093600	628303870	1952	1952	1952	1952	979
670	20231102	093500	626392862	1952	1949	1952	1949	3477
671	20231102	093400	619614934	1948	1948	1948	1948	721
672	20231102	093300	618210426	1948	1947	1948	1944	175
673	20231102	093200	617869705	1946	1944	1946	1944	1386
674	20231102	093100	615173062	1944	1947	1947	1944	8467
675	20231102	093000	598703289	1947	1948	1948	1947	1064
676	20231102	092900	596630634	1948	1950	1950	1948	888
677	20231102	092800	594899295	1945	1944	1950	1943	18730
678	20231102	092700	558467454	1944	1944	1944	1941	7842
679	20231102	092600	543233281	1944	1947	1947	1944	4818
680	20231102	092500	533861135	1946	1946	1953	1946	1115
681	20231102	092400	531685010	1947	1948	1948	1947	1118
682	20231102	092300	529508113	1953	1946	1954	1946	1919
683	20231102	092200	525763190	1946	1956	1958	1945	19347
684	20231102	092100	488097088	1955	1949	1963	1946	33425
685	20231102	092000	422736915	1946	1946	1948	1944	6132
686	20231102	091900	410802950	1945	1945	1948	1944	6218
687	20231102	091800	398694470	1944	1944	1945	1943	8599
688	20231102	091700	381979097	1943	1947	1947	1943	2925
689	20231102	091600	376287148	1948	1947	1949	1947	1876
690	20231102	091500	372632622	1948	1939	1950	1939	20469
691	20231102	091400	332834078	1939	1931	1940	1931	1316
692	20231102	091300	330283298	1930	1938	1939	1930	7003
693	20231102	091200	316733512	1939	1938	1942	1938	3824
694	20231102	091100	309316522	1938	1941	1941	1938	2359
695	20231102	091000	304742471	1942	1947	1947	1942	8569
696	20231102	090900	288081584	1947	1942	1947	1940	7529
697	20231102	090800	273452156	1943	1941	1943	1940	14620
698	20231102	090700	245075631	1941	1931	1941	1931	24084
699	20231102	090600	198440142	1932	1935	1935	1925	8528
700	20231102	090500	181958829	1936	1930	1936	1921	20957
701	20231102	090400	141440046	1930	1914	1930	1913	42942
702	20231102	090300	58759586	1925	1926	1929	1910	12057
703	20231102	090200	35611865	1926	1924	1929	1924	3911
704	20231102	090100	28082795	1924	1918	1924	1918	1260
705	20231102	090000	25664274	1915	1904	1918	1904	13253