KissMeData/033250/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191400	9980706549	1921	1921	1921	1921	33459
3	20231113	191300	9980706549	1921	1921	1921	1921	0
4	20231113	191200	9980706549	1921	1921	1921	1921	0
5	20231113	191100	9980706549	1921	1921	1921	1921	0
6	20231113	191000	9980706549	1921	1921	1921	1921	0
7	20231113	190900	9980706549	1921	1921	1921	1921	0
8	20231113	190800	9980706549	1921	1921	1921	1921	0
9	20231113	190700	9980706549	1921	1921	1921	1921	0
10	20231113	190600	9980706549	1921	1921	1921	1921	0
11	20231113	190500	9980706549	1921	1921	1921	1921	0
12	20231113	190400	9980706549	1921	1921	1921	1921	0
13	20231113	190300	9980706549	1921	1921	1921	1921	0
14	20231113	190200	9980706549	1921	1921	1921	1921	0
15	20231113	190100	9980706549	1921	1921	1921	1921	0
16	20231113	190000	9980706549	1921	1921	1921	1921	0
17	20231113	185900	9980706549	1921	1921	1921	1921	0
18	20231113	185800	9980706549	1921	1921	1921	1921	0
19	20231113	185700	9980706549	1921	1921	1921	1921	0
20	20231113	185600	9980706549	1921	1921	1921	1921	0
21	20231113	185500	9980706549	1921	1921	1921	1921	0
22	20231113	185400	9980706549	1921	1921	1921	1921	0
23	20231113	185300	9980706549	1921	1921	1921	1921	0
24	20231113	185200	9980706549	1921	1921	1921	1921	0
25	20231113	185100	9980706549	1921	1921	1921	1921	0
26	20231113	185000	9980706549	1921	1921	1921	1921	0
27	20231113	184900	9980706549	1921	1921	1921	1921	0
28	20231113	184800	9980706549	1921	1921	1921	1921	0
29	20231113	184700	9980706549	1921	1921	1921	1921	0
30	20231113	184600	9980706549	1921	1921	1921	1921	0
31	20231113	184500	9980706549	1921	1921	1921	1921	0
32	20231113	184400	9980706549	1921	1921	1921	1921	33459
33	20231113	184300	9980706549	1921	1921	1921	1921	0
34	20231113	184200	9980706549	1921	1921	1921	1921	0
35	20231113	184100	9980706549	1921	1921	1921	1921	0
36	20231113	184000	9980706549	1921	1921	1921	1921	0
37	20231113	183900	9980706549	1921	1921	1921	1921	0
38	20231113	183800	9980706549	1921	1921	1921	1921	0
39	20231113	183700	9980706549	1921	1921	1921	1921	0
40	20231113	183600	9980706549	1921	1921	1921	1921	0
41	20231113	183500	9980706549	1921	1921	1921	1921	0
42	20231113	183400	9980706549	1921	1921	1921	1921	0
43	20231113	183300	9980706549	1921	1921	1921	1921	0
44	20231113	183200	9980706549	1921	1921	1921	1921	0
45	20231113	183100	9980706549	1921	1921	1921	1921	0
46	20231113	183000	9980706549	1921	1921	1921	1921	0
47	20231113	182900	9980706549	1921	1921	1921	1921	0
48	20231113	182800	9980706549	1921	1921	1921	1921	0
49	20231113	182700	9980706549	1921	1921	1921	1921	0
50	20231113	182600	9980706549	1921	1921	1921	1921	0
51	20231113	182500	9980706549	1921	1921	1921	1921	0
52	20231113	182400	9980706549	1921	1921	1921	1921	0
53	20231113	182300	9980706549	1921	1921	1921	1921	0
54	20231113	182200	9980706549	1921	1921	1921	1921	0
55	20231113	182100	9980706549	1921	1921	1921	1921	0
56	20231113	182000	9980706549	1921	1921	1921	1921	0
57	20231113	181900	9980706549	1921	1921	1921	1921	0
58	20231113	181800	9980706549	1921	1921	1921	1921	0
59	20231113	181700	9980706549	1921	1921	1921	1921	0
60	20231113	181600	9980706549	1921	1921	1921	1921	0
61	20231113	181500	9980706549	1921	1921	1921	1921	0
62	20231113	181400	9980706549	1921	1921	1921	1921	33459
63	20231113	181300	9980706549	1921	1921	1921	1921	0
64	20231113	181200	9980706549	1921	1921	1921	1921	0
65	20231113	181100	9980706549	1921	1921	1921	1921	0
66	20231113	181000	9980706549	1921	1921	1921	1921	0
67	20231113	180900	9980706549	1921	1921	1921	1921	0
68	20231113	180800	9980706549	1921	1921	1921	1921	0
69	20231113	180700	9980706549	1921	1921	1921	1921	0
70	20231113	180600	9980706549	1921	1921	1921	1921	0
71	20231113	180500	9980706549	1921	1921	1921	1921	0
72	20231113	180400	9980706549	1921	1921	1921	1921	0
73	20231113	180300	9980706549	1921	1921	1921	1921	0
74	20231113	180200	9980706549	1921	1921	1921	1921	0
75	20231113	180100	9980706549	1921	1921	1921	1921	0
76	20231113	180000	9980706549	1921	1921	1921	1921	0
77	20231113	175900	9980706549	1921	1921	1921	1921	0
78	20231113	175800	9980706549	1921	1921	1921	1921	0
79	20231113	175700	9980706549	1921	1921	1921	1921	0
80	20231113	175600	9980706549	1921	1921	1921	1921	0
81	20231113	175500	9980706549	1921	1921	1921	1921	0
82	20231113	175400	9980706549	1921	1921	1921	1921	0
83	20231113	175300	9980706549	1921	1921	1921	1921	0
84	20231113	175200	9980706549	1921	1921	1921	1921	0
85	20231113	175100	9980706549	1921	1921	1921	1921	0
86	20231113	175000	9980706549	1921	1921	1921	1921	0
87	20231113	174900	9980706549	1921	1921	1921	1921	0
88	20231113	174800	9980706549	1921	1921	1921	1921	0
89	20231113	174700	9980706549	1921	1921	1921	1921	0
90	20231113	174600	9980706549	1921	1921	1921	1921	0
91	20231113	174500	9980706549	1921	1921	1921	1921	0
92	20231113	174400	9980706549	1921	1921	1921	1921	33459
93	20231113	174300	9980706549	1921	1921	1921	1921	0
94	20231113	174200	9980706549	1921	1921	1921	1921	0
95	20231113	174100	9980706549	1921	1921	1921	1921	0
96	20231113	174000	9980706549	1921	1921	1921	1921	0
97	20231113	173900	9980706549	1921	1921	1921	1921	0
98	20231113	173800	9980706549	1921	1921	1921	1921	0
99	20231113	173700	9980706549	1921	1921	1921	1921	0
100	20231113	173600	9980706549	1921	1921	1921	1921	0
101	20231113	173500	9980706549	1921	1921	1921	1921	0
102	20231113	173400	9980706549	1921	1921	1921	1921	0
103	20231113	173300	9980706549	1921	1921	1921	1921	0
104	20231113	173200	9980706549	1921	1921	1921	1921	0
105	20231113	173100	9980706549	1921	1921	1921	1921	0
106	20231113	173000	9980706549	1921	1921	1921	1921	0
107	20231113	172900	9980706549	1921	1921	1921	1921	0
108	20231113	172800	9980706549	1921	1921	1921	1921	0
109	20231113	172700	9980706549	1921	1921	1921	1921	0
110	20231113	172600	9980706549	1921	1921	1921	1921	0
111	20231113	172500	9980706549	1921	1921	1921	1921	0
112	20231113	172400	9980706549	1921	1921	1921	1921	0
113	20231113	172300	9980706549	1921	1921	1921	1921	0
114	20231113	172200	9980706549	1921	1921	1921	1921	0
115	20231113	172100	9980706549	1921	1921	1921	1921	0
116	20231113	172000	9980706549	1921	1921	1921	1921	0
117	20231113	171900	9980706549	1921	1921	1921	1921	0
118	20231113	171800	9980706549	1921	1921	1921	1921	0
119	20231113	171700	9980706549	1921	1921	1921	1921	0
120	20231113	171600	9980706549	1921	1921	1921	1921	0
121	20231113	171500	9980706549	1921	1921	1921	1921	0
122	20231113	171400	9980706549	1921	1921	1921	1921	33459
123	20231113	171300	9980706549	1921	1921	1921	1921	0
124	20231113	171200	9980706549	1921	1921	1921	1921	0
125	20231113	171100	9980706549	1921	1921	1921	1921	0
126	20231113	171000	9980706549	1921	1921	1921	1921	0
127	20231113	170900	9980706549	1921	1921	1921	1921	0
128	20231113	170800	9980706549	1921	1921	1921	1921	0
129	20231113	170700	9980706549	1921	1921	1921	1921	0
130	20231113	170600	9980706549	1921	1921	1921	1921	0
131	20231113	170500	9980706549	1921	1921	1921	1921	0
132	20231113	170400	9980706549	1921	1921	1921	1921	0
133	20231113	170300	9980706549	1921	1921	1921	1921	0
134	20231113	170200	9980706549	1921	1921	1921	1921	0
135	20231113	170100	9980706549	1921	1921	1921	1921	0
136	20231113	170000	9980706549	1921	1921	1921	1921	0
137	20231113	165900	9980706549	1921	1921	1921	1921	0
138	20231113	165800	9980706549	1921	1921	1921	1921	0
139	20231113	165700	9980706549	1921	1921	1921	1921	0
140	20231113	165600	9980706549	1921	1921	1921	1921	0
141	20231113	165500	9980706549	1921	1921	1921	1921	0
142	20231113	165400	9980706549	1921	1921	1921	1921	0
143	20231113	165300	9980706549	1921	1921	1921	1921	0
144	20231113	165200	9980706549	1921	1921	1921	1921	0
145	20231113	165100	9980706549	1921	1921	1921	1921	0
146	20231113	165000	9980706549	1921	1921	1921	1921	0
147	20231113	164900	9980706549	1921	1921	1921	1921	0
148	20231113	164800	9980706549	1921	1921	1921	1921	0
149	20231113	164700	9980706549	1921	1921	1921	1921	0
150	20231113	164600	9980706549	1921	1921	1921	1921	0
151	20231113	164500	9980706549	1921	1921	1921	1921	0
152	20231113	164400	9980706549	1921	1921	1921	1921	33459
153	20231113	164300	9980706549	1921	1921	1921	1921	0
154	20231113	164200	9980706549	1921	1921	1921	1921	0
155	20231113	164100	9980706549	1921	1921	1921	1921	0
156	20231113	164000	9980706549	1921	1921	1921	1921	0
157	20231113	163900	9980706549	1921	1921	1921	1921	0
158	20231113	163800	9980706549	1921	1921	1921	1921	0
159	20231113	163700	9980706549	1921	1921	1921	1921	0
160	20231113	163600	9980706549	1921	1921	1921	1921	0
161	20231113	163500	9980706549	1921	1921	1921	1921	0
162	20231113	163400	9980706549	1921	1921	1921	1921	0
163	20231113	163300	9980706549	1921	1921	1921	1921	0
164	20231113	163200	9980706549	1921	1921	1921	1921	0
165	20231113	163100	9980706549	1921	1921	1921	1921	0
166	20231113	163000	9980706549	1921	1921	1921	1921	0
167	20231113	162900	9980706549	1921	1921	1921	1921	0
168	20231113	162800	9980706549	1921	1921	1921	1921	0
169	20231113	162700	9980706549	1921	1921	1921	1921	0
170	20231113	162600	9980706549	1921	1921	1921	1921	0
171	20231113	162500	9980706549	1921	1921	1921	1921	0
172	20231113	162400	9980706549	1921	1921	1921	1921	0
173	20231113	162300	9980706549	1921	1921	1921	1921	0
174	20231113	162200	9980706549	1921	1921	1921	1921	0
175	20231113	162100	9980706549	1921	1921	1921	1921	0
176	20231113	162000	9980706549	1921	1921	1921	1921	0
177	20231113	161900	9980706549	1921	1921	1921	1921	0
178	20231113	161800	9980706549	1921	1921	1921	1921	0
179	20231113	161700	9980706549	1921	1921	1921	1921	0
180	20231113	161600	9980706549	1921	1921	1921	1921	0
181	20231113	161500	9980706549	1921	1921	1921	1921	0
182	20231113	161400	9980706549	1921	1921	1921	1921	33459
183	20231113	161300	9980706549	1921	1921	1921	1921	0
184	20231113	161200	9980706549	1921	1921	1921	1921	0
185	20231113	161100	9980706549	1921	1921	1921	1921	0
186	20231113	161000	9980706549	1921	1921	1921	1921	0
187	20231113	160900	9980706549	1921	1921	1921	1921	0
188	20231113	160800	9980706549	1921	1921	1921	1921	0
189	20231113	160700	9980706549	1921	1921	1921	1921	0
190	20231113	160600	9980706549	1921	1921	1921	1921	0
191	20231113	160500	9980706549	1921	1921	1921	1921	0
192	20231113	160400	9980706549	1921	1921	1921	1921	0
193	20231113	160300	9980706549	1921	1921	1921	1921	0
194	20231113	160200	9980706549	1921	1921	1921	1921	0
195	20231113	160100	9980706549	1921	1921	1921	1921	0
196	20231113	160000	9980706549	1921	1921	1921	1921	0
197	20231113	155900	9980706549	1921	1921	1921	1921	0
198	20231113	155800	9980706549	1921	1921	1921	1921	0
199	20231113	155700	9980706549	1921	1921	1921	1921	0
200	20231113	155600	9980706549	1921	1921	1921	1921	0
201	20231113	155500	9980706549	1921	1921	1921	1921	0
202	20231113	155400	9980706549	1921	1921	1921	1921	0
203	20231113	155300	9980706549	1921	1921	1921	1921	0
204	20231113	155200	9980706549	1921	1921	1921	1921	0
205	20231113	155100	9980706549	1921	1921	1921	1921	0
206	20231113	155000	9980706549	1921	1921	1921	1921	0
207	20231113	154900	9980706549	1921	1921	1921	1921	0
208	20231113	154800	9980706549	1921	1921	1921	1921	0
209	20231113	154700	9980706549	1921	1921	1921	1921	0
210	20231113	154600	9980706549	1921	1921	1921	1921	0
211	20231113	154500	9980706549	1921	1921	1921	1921	0
212	20231113	154400	9980706549	1921	1921	1921	1921	33459
213	20231113	154300	9980706549	1921	1921	1921	1921	0
214	20231113	154200	9980706549	1921	1921	1921	1921	0
215	20231113	154100	9980706549	1921	1921	1921	1921	0
216	20231113	154000	9980706549	1921	1921	1921	1921	0
217	20231113	153900	9980706549	1921	1921	1921	1921	0
218	20231113	153800	9980706549	1921	1921	1921	1921	0
219	20231113	153700	9980706549	1921	1921	1921	1921	0
220	20231113	153600	9980706549	1921	1921	1921	1921	0
221	20231113	153500	9980706549	1921	1921	1921	1921	0
222	20231113	153400	9980706549	1921	1921	1921	1921	0
223	20231113	153300	9980706549	1921	1921	1921	1921	0
224	20231113	153200	9980706549	1921	1921	1921	1921	0
225	20231113	153100	9980706549	1921	1921	1921	1921	0
226	20231113	153000	9980706549	1921	1921	1921	1921	33459
227	20231113	152900	9916431810	1919	1919	1919	1919	0
228	20231113	152800	9916431810	1919	1919	1919	1919	0
229	20231113	152700	9916431810	1919	1919	1919	1919	0
230	20231113	152600	9916431810	1919	1919	1919	1919	0
231	20231113	152500	9916431810	1919	1919	1919	1919	0
232	20231113	152400	9916431810	1919	1919	1919	1919	0
233	20231113	152300	9916431810	1919	1919	1919	1919	0
234	20231113	152200	9916431810	1919	1919	1919	1919	0
235	20231113	152100	9916431810	1919	1919	1919	1919	0
236	20231113	152000	9916431810	1919	1919	1919	1919	0
237	20231113	151900	9916431810	1919	1920	1921	1917	6813
238	20231113	151800	9903358619	1920	1921	1923	1919	7531
239	20231113	151700	9888898697	1923	1927	1927	1921	6343
240	20231113	151600	9876700780	1927	1924	1927	1924	6664
241	20231113	151500	9863875147	1924	1922	1924	1921	4368
242	20231113	151400	9855478378	1922	1922	1923	1921	7631
243	20231113	151300	9840806659	1922	1925	1925	1922	1240
244	20231113	151200	9838423250	1925	1920	1925	1916	2638
245	20231113	151100	9833355099	1920	1916	1920	1915	5694
246	20231113	151000	9822443957	1915	1913	1916	1913	5810
247	20231113	150900	9811324588	1913	1913	1913	1913	1323
248	20231113	150800	9808793689	1913	1915	1916	1913	3427
249	20231113	150700	9802237234	1916	1912	1916	1912	6436
250	20231113	150600	9789919103	1912	1914	1914	1912	2906
251	20231113	150500	9784359885	1914	1911	1914	1911	1253
252	20231113	150400	9781962450	1910	1914	1914	1910	4614
253	20231113	150300	9773149393	1916	1916	1917	1910	4381
254	20231113	150200	9764776804	1916	1916	1917	1909	2734
255	20231113	150100	9759537209	1916	1908	1916	1907	2006
256	20231113	150000	9755707748	1907	1912	1913	1906	3742
257	20231113	145900	9748570676	1913	1913	1913	1904	2602
258	20231113	145800	9743601347	1904	1913	1913	1904	728
259	20231113	145700	9742213822	1903	1908	1910	1901	4615
260	20231113	145600	9733408892	1901	1904	1907	1900	8636
261	20231113	145500	9716950738	1900	1891	1903	1887	19506
262	20231113	145400	9680019158	1891	1902	1904	1887	34289
263	20231113	145300	9614979546	1902	1907	1907	1901	11649
264	20231113	145200	9592816628	1904	1907	1908	1904	15293
265	20231113	145100	9563674900	1907	1910	1916	1907	17167
266	20231113	145000	9530902797	1910	1919	1919	1910	44828
267	20231113	144900	9445116605	1919	1928	1932	1919	22246
268	20231113	144800	9402284432	1929	1932	1932	1927	8703
269	20231113	144700	9385487826	1932	1932	1932	1930	4289
270	20231113	144600	9377206523	1936	1940	1940	1935	1067
271	20231113	144500	9375139637	1937	1940	1940	1931	5442
272	20231113	144400	9364613751	1940	1935	1940	1932	2432
273	20231113	144300	9359910831	1933	1938	1941	1933	17699
274	20231113	144200	9325630962	1937	1932	1937	1929	2023
275	20231113	144100	9321719170	1932	1933	1933	1929	12284
276	20231113	144000	9298014682	1930	1924	1930	1923	3041
277	20231113	143900	9292162773	1924	1930	1933	1924	30574
278	20231113	143800	9233304160	1930	1933	1933	1929	4472
279	20231113	143700	9224668664	1934	1935	1935	1925	4790
280	20231113	143600	9215414474	1935	1929	1935	1920	56399
281	20231113	143500	9107007900	1928	1941	1942	1927	77803
282	20231113	143400	8956337943	1942	1943	1945	1941	16365
283	20231113	143300	8924549653	1943	1944	1945	1943	7025
284	20231113	143200	8910897021	1944	1946	1949	1944	16732
285	20231113	143100	8878351261	1948	1951	1951	1946	4490
286	20231113	143000	8869603480	1949	1954	1955	1949	6749
287	20231113	142900	8856436379	1952	1950	1955	1950	1436
288	20231113	142800	8853632436	1955	1957	1957	1950	16165
289	20231113	142700	8822063964	1958	1968	1968	1957	12488
290	20231113	142600	8797608586	1968	1967	1969	1966	2755
291	20231113	142500	8792189780	1967	1962	1967	1958	3443
292	20231113	142400	8785436159	1962	1971	1971	1962	2635
293	20231113	142300	8780265271	1965	1971	1971	1965	4145
294	20231113	142200	8772119776	1970	1965	1972	1962	9967
295	20231113	142100	8752533873	1965	1963	1965	1960	8971
296	20231113	142000	8734913405	1964	1970	1974	1953	17478
297	20231113	141900	8700572527	1953	1948	1970	1947	10355
298	20231113	141800	8680357814	1948	1953	1954	1948	12302
299	20231113	141700	8656353468	1953	1952	1954	1952	3913
300	20231113	141600	8648712402	1953	1957	1957	1952	13814
301	20231113	141500	8621726125	1957	1958	1959	1957	5223
302	20231113	141400	8611500880	1957	1960	1960	1957	2777
303	20231113	141300	8606061503	1960	1956	1960	1953	9825
304	20231113	141200	8586817286	1953	1973	1974	1953	17995
305	20231113	141100	8551560057	1973	1960	1973	1950	49902
306	20231113	141000	8454141316	1960	1967	1967	1960	18827
307	20231113	140900	8417181120	1967	1970	1970	1967	6978
308	20231113	140800	8403447160	1970	1972	1974	1968	14448
309	20231113	140700	8374987423	1974	1974	1974	1968	8232
310	20231113	140600	8358766790	1974	1975	1976	1972	1038
311	20231113	140500	8356719448	1976	1976	1978	1972	1739
312	20231113	140400	8353283109	1977	1971	1978	1970	14560
313	20231113	140300	8324589146	1971	1978	1978	1971	13328
314	20231113	140200	8298294784	1978	1977	1980	1977	2940
315	20231113	140100	8292479680	1978	1980	1980	1978	2647
316	20231113	140000	8287241433	1980	1978	1983	1977	10829
317	20231113	135900	8265798257	1977	1971	1979	1969	8476
318	20231113	135800	8249073791	1970	1979	1979	1970	3753
319	20231113	135700	8241678319	1970	1972	1972	1968	8755
320	20231113	135600	8224441134	1972	1967	1982	1967	9061
321	20231113	135500	8206527752	1968	1970	1971	1968	8946
322	20231113	135400	8188912018	1971	1972	1985	1971	12259
323	20231113	135300	8164720651	1971	1972	1985	1971	4239
324	20231113	135200	8156360767	1971	1987	1987	1970	5426
325	20231113	135100	8145657678	1982	1987	1988	1969	23696
326	20231113	135000	8098794386	1973	1977	1988	1973	10135
327	20231113	134900	8078774349	1977	1979	1979	1977	5946
328	20231113	134800	8067011858	1979	1980	1981	1978	1538
329	20231113	134700	8063967692	1980	1980	1980	1980	970
330	20231113	134600	8062047092	1980	1977	1995	1977	7631
331	20231113	134500	8046895501	1978	1983	1985	1978	6280
332	20231113	134400	8034465924	1982	1989	1991	1982	4465
333	20231113	134300	8025609463	1989	1991	1991	1989	56
334	20231113	134200	8025498007	1991	1995	1995	1991	1154
335	20231113	134100	8023196385	1995	1994	1995	1992	3108
336	20231113	134000	8016998879	1993	1992	1995	1983	13941
337	20231113	133900	7989258114	1990	1993	1995	1990	3103
338	20231113	133800	7983071855	1990	1989	1990	1983	7007
339	20231113	133700	7969129232	1989	1977	1989	1976	7987
340	20231113	133600	7953311465	1976	1976	1980	1976	2115
341	20231113	133500	7949131237	1975	1983	1985	1973	59073
342	20231113	133400	7832252526	1985	1986	1990	1983	13394
343	20231113	133300	7805652557	1990	1990	1997	1986	11393
344	20231113	133200	7782991747	1996	1987	1998	1987	10536
345	20231113	133100	7762009180	1988	1983	1988	1983	5353
346	20231113	133000	7751381681	1988	1991	1997	1984	35135
347	20231113	132900	7681588765	1996	1995	1998	1990	6679
348	20231113	132800	7668274436	1996	1985	2000	1984	22534
349	20231113	132700	7623340615	1985	1985	1985	1984	9351
350	20231113	132600	7604782076	1985	1983	1999	1983	18715
351	20231113	132500	7567612880	1983	1990	1990	1983	10933
352	20231113	132400	7545915664	1990	1986	1990	1985	7548
353	20231113	132300	7530919182	1986	1997	2000	1986	26397
354	20231113	132200	7478404664	1998	1992	2000	1989	8585
355	20231113	132100	7461305967	1993	1995	2000	1992	9665
356	20231113	132000	7442034839	1996	2000	2000	1995	1893
357	20231113	131900	7438257485	2000	2000	2005	1996	466
358	20231113	131800	7437324190	2000	1995	2005	1994	8716
359	20231113	131700	7419917210	1995	1998	2000	1995	3375
360	20231113	131600	7413180682	1998	2005	2010	1997	15729
361	20231113	131500	7381712979	2005	1997	2005	1995	6676
362	20231113	131400	7368386944	1997	1997	1997	1996	13992
363	20231113	131300	7340445040	1997	1998	1999	1997	4044
364	20231113	131200	7332366414	1998	2000	2005	1998	20190
365	20231113	131100	7292013168	2000	2010	2010	2000	1022
366	20231113	131000	7289964828	2010	2015	2015	1998	14928
367	20231113	130900	7260065399	2015	2015	2015	2005	12343
368	20231113	130800	7235236794	2015	2010	2015	2005	9860
369	20231113	130700	7215419259	2005	2015	2015	2005	6457
370	20231113	130600	7202445159	2010	2010	2015	2005	24398
371	20231113	130500	7153391599	2005	2015	2015	2005	12207
372	20231113	130400	7128848439	2015	2010	2015	2010	15779
373	20231113	130300	7097110359	2015	2010	2015	2005	25573
374	20231113	130200	7045724254	2010	2000	2010	2000	16725
375	20231113	130100	7012161339	2000	2005	2005	1992	1381
376	20231113	130000	7009403659	2005	2005	2010	1988	37389
377	20231113	125900	6934801856	2010	2010	2015	2000	10206
378	20231113	125800	6914322476	2010	2010	2015	2010	16609
379	20231113	125700	6880912876	2010	2015	2015	2005	16435
380	20231113	125600	6847863456	2015	2015	2015	2005	22229
381	20231113	125500	6803186231	2015	2005	2015	2000	40665
382	20231113	125400	6721543031	2005	1994	2005	1993	37508
383	20231113	125300	6646573627	1994	1999	1999	1994	5114
384	20231113	125200	6636370929	1999	1990	2000	1990	11609
385	20231113	125100	6613211051	1991	1995	1996	1990	12671
386	20231113	125000	6587949254	1996	2000	2000	1996	12756
387	20231113	124900	6562466285	2000	2000	2005	1997	21948
388	20231113	124800	6518567897	2005	1996	2010	1995	51588
389	20231113	124700	6415384400	1997	1994	1999	1994	43049
390	20231113	124600	6329419026	1996	1986	1999	1986	44390
391	20231113	124500	6240851261	1987	1985	1987	1977	7467
392	20231113	124400	6226036131	1986	1988	1989	1977	12910
393	20231113	124300	6200415225	1989	1978	1989	1975	48341
394	20231113	124200	6104630854	1978	1980	1980	1977	3483
395	20231113	124100	6097742314	1980	1980	1980	1975	3930
396	20231113	124000	6089979012	1975	1973	1980	1973	9994
397	20231113	123900	6070199138	1970	1968	1981	1967	13609
398	20231113	123800	6043368329	1968	1976	1976	1961	37163
399	20231113	123700	5970126731	1981	1983	1984	1976	31305
400	20231113	123600	5908094784	1983	1983	1983	1979	13209
401	20231113	123500	5881915297	1980	1986	1986	1979	21802
402	20231113	123400	5838722024	1982	1994	1994	1979	39690
403	20231113	123300	5759974742	1994	1999	2000	1987	50804
404	20231113	123200	5658543778	1999	1997	1999	1994	7543
405	20231113	123100	5643487999	1999	1998	2000	1997	12086
406	20231113	123000	5619340087	1998	2000	2000	1998	8181
407	20231113	122900	5602988249	2000	2000	2000	1995	8155
408	20231113	122800	5586708002	1999	2000	2005	1998	10605
409	20231113	122700	5565500658	2005	2000	2005	2000	1289
410	20231113	122600	5562922463	2005	2000	2005	1999	10347
411	20231113	122500	5542226739	2005	2005	2005	2000	2940
412	20231113	122400	5536336769	2005	1996	2005	1996	18205
413	20231113	122300	5499928322	1996	1998	2000	1996	9336
414	20231113	122200	5481283201	1998	2000	2000	1997	5115
415	20231113	122100	5471061143	2000	1999	2000	1998	5109
416	20231113	122000	5460849312	2000	1997	2000	1996	3262
417	20231113	121900	5454334486	1996	2000	2005	1995	17711
418	20231113	121800	5418946235	2000	2000	2000	1999	1309
419	20231113	121700	5416328614	2000	2005	2005	1999	1879
420	20231113	121600	5412572046	2000	2010	2010	2000	12293
421	20231113	121500	5387933836	2010	2000	2010	2000	21088
422	20231113	121400	5345664911	1996	1998	2005	1996	16751
423	20231113	121300	5312159690	1998	1992	1998	1992	8027
424	20231113	121200	5296150920	1992	1989	1992	1988	5753
425	20231113	121100	5284703682	1988	1995	1995	1988	15112
426	20231113	121000	5254616420	1995	1992	1995	1991	11254
427	20231113	120900	5232185604	1994	1990	1994	1990	2322
428	20231113	120800	5227564236	1990	1995	1996	1990	12068
429	20231113	120700	5203529100	1993	1993	1997	1992	5560
430	20231113	120600	5192444268	1993	1996	2000	1992	9634
431	20231113	120500	5173218460	1998	1999	2000	1996	18344
432	20231113	120400	5136575381	2000	2005	2005	1999	9643
433	20231113	120300	5117293758	2000	2005	2005	2000	881
434	20231113	120200	5115530188	2005	2005	2005	1999	2770
435	20231113	120100	5109976704	1999	2005	2005	1999	2736
436	20231113	120000	5104503924	2000	2005	2010	1999	9466
437	20231113	115900	5085550122	2010	2000	2010	2000	6718
438	20231113	115800	5072078997	2000	2010	2010	1999	17404
439	20231113	115700	5037193641	2010	2010	2020	2010	23986
440	20231113	115600	4988879656	2015	2005	2015	2005	27633
441	20231113	115500	4933330391	2005	1999	2020	1999	74389
442	20231113	115400	4783771995	1999	1998	1999	1998	1246
443	20231113	115300	4781281917	1998	1999	2000	1998	9529
444	20231113	115200	4762235390	1999	1999	1999	1995	7486
445	20231113	115100	4747272012	1999	2000	2000	1995	5321
446	20231113	115000	4736636473	1999	1994	1999	1987	21084
447	20231113	114900	4694575731	1994	1994	1994	1990	288
448	20231113	114800	4694001495	1994	1993	1994	1987	3614
449	20231113	114700	4686817772	1994	1994	1995	1989	3982
450	20231113	114600	4678894788	1992	1991	1996	1990	9458
451	20231113	114500	4660057867	1996	1995	1998	1991	6062
452	20231113	114400	4647963809	1995	1995	1997	1995	4120
453	20231113	114300	4639743946	1995	1998	1998	1990	28610
454	20231113	114200	4582643025	1999	2005	2005	1999	18417
455	20231113	114100	4545819595	2005	2000	2010	1999	14897
456	20231113	114000	4515960562	2000	2000	2005	1998	24454
457	20231113	113900	4467054276	1999	1999	2000	1998	10613
458	20231113	113800	4445845368	1999	2000	2010	1999	14465
459	20231113	113700	4416887128	2005	2005	2005	1997	17946
460	20231113	113600	4380994341	2005	1999	2005	1997	54083
461	20231113	113500	4272758111	2000	1996	2000	1989	26871
462	20231113	113400	4219069781	1996	1988	1999	1988	51474
463	20231113	113300	4116376114	1991	1989	1991	1988	2813
464	20231113	113200	4110782750	1988	1991	1992	1988	8951
465	20231113	113100	4092970328	1992	1991	1992	1991	4860
466	20231113	113000	4083290341	1991	1990	1991	1990	4654
467	20231113	112900	4074026029	1990	1992	1992	1990	4088
468	20231113	112800	4065886586	1992	1993	1994	1990	11433
469	20231113	112700	4043115770	1994	1983	1995	1983	37794
470	20231113	112600	3967903861	1985	1981	1985	1981	591
471	20231113	112500	3966730756	1981	1985	1986	1981	3169
472	20231113	112400	3960443658	1985	1980	1985	1980	9643
473	20231113	112300	3941305285	1980	1982	1984	1980	1345
474	20231113	112200	3938637263	1984	1983	1984	1978	15086
475	20231113	112100	3908772979	1984	1985	1987	1982	3887
476	20231113	112000	3901064640	1988	1990	1990	1983	6609
477	20231113	111900	3887950323	1981	1990	1990	1981	24937
478	20231113	111800	3838341195	1990	1985	1990	1984	11117
479	20231113	111700	3816243355	1985	1984	1985	1984	3175
480	20231113	111600	3809943537	1984	1980	1985	1978	3855
481	20231113	111500	3802306871	1978	1981	1984	1978	6918
482	20231113	111400	3788594991	1982	1984	1984	1980	2748
483	20231113	111300	3783151002	1982	1980	1984	1980	3890
484	20231113	111200	3775439674	1984	1984	1986	1980	11238
485	20231113	111100	3753159997	1984	1976	1984	1976	2079
486	20231113	111000	3749037554	1976	1976	1982	1975	6690
487	20231113	110900	3735819301	1976	1982	1982	1976	12404
488	20231113	110800	3711279685	1982	1986	1988	1982	2375
489	20231113	110700	3706567096	1986	1988	1988	1979	16113
490	20231113	110600	3674609696	1988	1985	1990	1985	14605
491	20231113	110500	3645571012	1986	1978	1992	1978	100645
492	20231113	110400	3445717924	1978	1975	1979	1972	21333
493	20231113	110300	3403554337	1975	1966	1977	1961	20568
494	20231113	110200	3363010761	1966	1962	1967	1958	28355
495	20231113	110100	3307331878	1957	1949	1962	1949	14739
496	20231113	110000	3278464610	1949	1949	1957	1949	635
497	20231113	105900	3277226195	1949	1948	1949	1948	61
498	20231113	105800	3277107307	1957	1958	1958	1948	3296
499	20231113	105700	3270686396	1958	1951	1958	1950	2265
500	20231113	105600	3266267885	1951	1952	1958	1951	6489
501	20231113	105500	3253601837	1959	1952	1959	1952	3093
502	20231113	105400	3247559357	1959	1959	1960	1952	1848
503	20231113	105300	3243946124	1952	1959	1959	1952	1168
504	20231113	105200	3241664476	1959	1959	1959	1959	95
505	20231113	105100	3241478371	1963	1954	1963	1954	7518
506	20231113	105000	3226767425	1951	1948	1951	1948	4463
507	20231113	104900	3218069883	1948	1950	1950	1948	13235
508	20231113	104800	3192281387	1949	1951	1952	1949	13145
509	20231113	104700	3166634944	1951	1960	1960	1951	7240
510	20231113	104600	3152490954	1960	1963	1963	1960	581
511	20231113	104500	3151352149	1963	1963	1963	1963	199
512	20231113	104400	3150961512	1963	1963	1963	1963	196
513	20231113	104300	3150576764	1954	1965	1965	1954	3591
514	20231113	104200	3143556859	1955	1956	1965	1955	457
515	20231113	104100	3142663087	1965	1965	1965	1963	2991
516	20231113	104000	3136786700	1965	1957	1965	1956	2794
517	20231113	103900	3131305861	1957	1955	1957	1955	2256
518	20231113	103800	3126895156	1955	1957	1957	1955	4018
519	20231113	103700	3119039954	1956	1967	1967	1956	2224
520	20231113	103600	3114688506	1967	1968	1968	1956	2008
521	20231113	103500	3110746882	1968	1967	1968	1956	23115
522	20231113	103400	3065455497	1967	1968	1968	1967	1398
523	20231113	103300	3062704259	1969	1969	1969	1968	188
524	20231113	103200	3062334094	1968	1958	1968	1957	7872
525	20231113	103100	3046890149	1957	1962	1962	1957	253
526	20231113	103000	3046394587	1963	1957	1963	1957	1259
527	20231113	102900	3043930460	1963	1958	1963	1957	813
528	20231113	102800	3042339412	1957	1963	1963	1957	1608
529	20231113	102700	3039183502	1963	1963	1963	1957	368
530	20231113	102600	3038461658	1964	1956	1964	1955	3766
531	20231113	102500	3031096585	1956	1955	1965	1955	1204
532	20231113	102400	3028740002	1955	1964	1965	1955	2482
533	20231113	102300	3023864315	1965	1954	1965	1954	31
534	20231113	102200	3023803510	1954	1965	1965	1954	2223
535	20231113	102100	3019455588	1965	1965	1965	1961	210
536	20231113	102000	3019043270	1965	1952	1965	1952	4527
537	20231113	101900	3010175640	1954	1953	1960	1952	1270
538	20231113	101800	3007695738	1956	1960	1960	1953	8645
539	20231113	101700	2990778624	1960	1961	1962	1960	6261
540	20231113	101600	2978505994	1962	1967	1967	1960	12421
541	20231113	101500	2954131138	1966	1966	1967	1966	2094
542	20231113	101400	2950013672	1966	1967	1968	1966	2945
543	20231113	101300	2944221345	1967	1971	1971	1967	2852
544	20231113	101200	2938607829	1969	1976	1976	1969	14312
545	20231113	101100	2910380867	1976	1968	1979	1967	8908
546	20231113	101000	2892819951	1969	1976	1976	1968	9016
547	20231113	100900	2875041449	1975	1985	1985	1975	24181
548	20231113	100800	2827157349	1985	1985	1986	1974	36213
549	20231113	100700	2755471875	1986	1961	1986	1961	88873
550	20231113	100600	2579948212	1961	1964	1964	1961	10490
551	20231113	100500	2559359563	1964	1961	1964	1961	7552
552	20231113	100400	2544532138	1961	1959	1963	1957	7298
553	20231113	100300	2530230468	1959	1957	1960	1951	24874
554	20231113	100200	2481512981	1958	1959	1959	1955	6068
555	20231113	100100	2469637255	1959	1940	1960	1940	28737
556	20231113	100000	2413457653	1939	1939	1939	1938	6364
557	20231113	095900	2401122374	1939	1940	1940	1939	3490
558	20231113	095800	2394354428	1940	1943	1943	1940	2885
559	20231113	095700	2388757216	1940	1944	1945	1940	1027
560	20231113	095600	2386761017	1944	1944	1944	1940	1812
561	20231113	095500	2383241337	1944	1940	1944	1940	670
562	20231113	095400	2381940135	1940	1940	1940	1939	5581
563	20231113	095300	2371113017	1940	1929	1940	1929	15566
564	20231113	095200	2341023477	1930	1929	1930	1928	2191
565	20231113	095100	2336796424	1921	1929	1930	1917	5817
566	20231113	095000	2325610892	1922	1920	1922	1915	16613
567	20231113	094900	2293773651	1920	1921	1921	1920	9437
568	20231113	094800	2275646961	1921	1923	1926	1920	10653
569	20231113	094700	2255177428	1923	1931	1931	1923	11973
570	20231113	094600	2232093511	1930	1932	1934	1930	16358
571	20231113	094500	2200509131	1932	1935	1935	1931	7975
572	20231113	094400	2185098469	1935	1940	1940	1935	4534
573	20231113	094300	2176318787	1940	1942	1942	1938	2106
574	20231113	094200	2172236695	1938	1941	1942	1930	35511
575	20231113	094100	2103479229	1942	1950	1950	1941	15427
576	20231113	094000	2073474334	1950	1950	1950	1947	4969
577	20231113	093900	2063788473	1950	1946	1950	1946	2584
578	20231113	093800	2058758277	1946	1947	1951	1946	9273
579	20231113	093700	2040707074	1947	1946	1951	1946	4198
580	20231113	093600	2032534168	1946	1955	1960	1946	21384
581	20231113	093500	1990821018	1960	1960	1961	1954	3747
582	20231113	093400	1983488227	1960	1967	1967	1958	13277
583	20231113	093300	1957440943	1967	1970	1979	1953	53036
584	20231113	093200	1852847964	1971	1947	1973	1945	59459
585	20231113	093100	1735987825	1949	1949	1949	1945	2088
586	20231113	093000	1731925145	1949	1950	1950	1943	1109
587	20231113	092900	1729765314	1943	1943	1950	1940	5334
588	20231113	092800	1719390662	1943	1942	1943	1940	12114
589	20231113	092700	1695877253	1942	1943	1943	1941	4821
590	20231113	092600	1686514065	1943	1955	1955	1940	25856
591	20231113	092500	1636269533	1945	1940	1959	1940	22647
592	20231113	092400	1592075066	1939	1951	1957	1939	8923
593	20231113	092300	1574675627	1953	1957	1960	1951	44473
594	20231113	092200	1487733892	1956	1960	1970	1956	29062
595	20231113	092100	1430684233	1959	1950	1965	1933	90407
596	20231113	092000	1254331422	1949	1960	1970	1946	57889
597	20231113	091900	1141049969	1959	1967	1973	1951	66954
598	20231113	091800	1009673712	1966	1949	1967	1948	60159
599	20231113	091700	891883614	1948	1946	1963	1945	98817
600	20231113	091600	698977729	1945	1950	1950	1933	57382
601	20231113	091500	587516659	1941	1940	1950	1929	48169
602	20231113	091400	494022900	1942	1929	1943	1927	44042
603	20231113	091300	408710227	1928	1910	1930	1910	26486
604	20231113	091200	357765753	1906	1908	1912	1901	11072
605	20231113	091100	336654943	1912	1906	1912	1901	17028
606	20231113	091000	304189753	1908	1905	1910	1905	9516
607	20231113	090900	286035237	1902	1901	1902	1901	4067
608	20231113	090800	278299908	1902	1908	1908	1902	3850
609	20231113	090700	270973681	1908	1898	1910	1887	5303
610	20231113	090600	260888426	1886	1882	1890	1881	4591
611	20231113	090500	252237225	1881	1891	1891	1881	29957
612	20231113	090400	195703133	1896	1891	1896	1889	14206
613	20231113	090300	168853609	1891	1910	1910	1891	8489
614	20231113	090200	152710640	1902	1886	1915	1885	24483
615	20231113	090100	106431010	1884	1886	1898	1884	12876
616	20231113	090000	82139892	1884	1881	1900	1881	37656