KissMeData/096630/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200200	3572833359	1939	1939	1939	1939	27061
3	20231117	200100	3572833359	1939	1939	1939	1939	0
4	20231117	200000	3572833359	1939	1939	1939	1939	0
5	20231117	195900	3572833359	1939	1939	1939	1939	0
6	20231117	195800	3572833359	1939	1939	1939	1939	0
7	20231117	195700	3572833359	1939	1939	1939	1939	0
8	20231117	195600	3572833359	1939	1939	1939	1939	0
9	20231117	195500	3572833359	1939	1939	1939	1939	0
10	20231117	195400	3572833359	1939	1939	1939	1939	0
11	20231117	195300	3572833359	1939	1939	1939	1939	0
12	20231117	195200	3572833359	1939	1939	1939	1939	0
13	20231117	195100	3572833359	1939	1939	1939	1939	0
14	20231117	195000	3572833359	1939	1939	1939	1939	0
15	20231117	194900	3572833359	1939	1939	1939	1939	0
16	20231117	194800	3572833359	1939	1939	1939	1939	0
17	20231117	194700	3572833359	1939	1939	1939	1939	0
18	20231117	194600	3572833359	1939	1939	1939	1939	0
19	20231117	194500	3572833359	1939	1939	1939	1939	0
20	20231117	194400	3572833359	1939	1939	1939	1939	0
21	20231117	194300	3572833359	1939	1939	1939	1939	0
22	20231117	194200	3572833359	1939	1939	1939	1939	0
23	20231117	194100	3572833359	1939	1939	1939	1939	0
24	20231117	194000	3572833359	1939	1939	1939	1939	0
25	20231117	193900	3572833359	1939	1939	1939	1939	0
26	20231117	193800	3572833359	1939	1939	1939	1939	0
27	20231117	193700	3572833359	1939	1939	1939	1939	0
28	20231117	193600	3572833359	1939	1939	1939	1939	0
29	20231117	193500	3572833359	1939	1939	1939	1939	0
30	20231117	193400	3572833359	1939	1939	1939	1939	0
31	20231117	193300	3572833359	1939	1939	1939	1939	0
32	20231117	193200	3572833359	1939	1939	1939	1939	27061
33	20231117	193100	3572833359	1939	1939	1939	1939	0
34	20231117	193000	3572833359	1939	1939	1939	1939	0
35	20231117	192900	3572833359	1939	1939	1939	1939	0
36	20231117	192800	3572833359	1939	1939	1939	1939	0
37	20231117	192700	3572833359	1939	1939	1939	1939	0
38	20231117	192600	3572833359	1939	1939	1939	1939	0
39	20231117	192500	3572833359	1939	1939	1939	1939	0
40	20231117	192400	3572833359	1939	1939	1939	1939	0
41	20231117	192300	3572833359	1939	1939	1939	1939	0
42	20231117	192200	3572833359	1939	1939	1939	1939	0
43	20231117	192100	3572833359	1939	1939	1939	1939	0
44	20231117	192000	3572833359	1939	1939	1939	1939	0
45	20231117	191900	3572833359	1939	1939	1939	1939	0
46	20231117	191800	3572833359	1939	1939	1939	1939	0
47	20231117	191700	3572833359	1939	1939	1939	1939	0
48	20231117	191600	3572833359	1939	1939	1939	1939	0
49	20231117	191500	3572833359	1939	1939	1939	1939	0
50	20231117	191400	3572833359	1939	1939	1939	1939	0
51	20231117	191300	3572833359	1939	1939	1939	1939	0
52	20231117	191200	3572833359	1939	1939	1939	1939	0
53	20231117	191100	3572833359	1939	1939	1939	1939	0
54	20231117	191000	3572833359	1939	1939	1939	1939	0
55	20231117	190900	3572833359	1939	1939	1939	1939	0
56	20231117	190800	3572833359	1939	1939	1939	1939	0
57	20231117	190700	3572833359	1939	1939	1939	1939	0
58	20231117	190600	3572833359	1939	1939	1939	1939	0
59	20231117	190500	3572833359	1939	1939	1939	1939	0
60	20231117	190400	3572833359	1939	1939	1939	1939	0
61	20231117	190300	3572833359	1939	1939	1939	1939	0
62	20231117	190200	3572833359	1939	1939	1939	1939	27061
63	20231117	190100	3572833359	1939	1939	1939	1939	0
64	20231117	190000	3572833359	1939	1939	1939	1939	0
65	20231117	185900	3572833359	1939	1939	1939	1939	0
66	20231117	185800	3572833359	1939	1939	1939	1939	0
67	20231117	185700	3572833359	1939	1939	1939	1939	0
68	20231117	185600	3572833359	1939	1939	1939	1939	0
69	20231117	185500	3572833359	1939	1939	1939	1939	0
70	20231117	185400	3572833359	1939	1939	1939	1939	0
71	20231117	185300	3572833359	1939	1939	1939	1939	0
72	20231117	185200	3572833359	1939	1939	1939	1939	0
73	20231117	185100	3572833359	1939	1939	1939	1939	0
74	20231117	185000	3572833359	1939	1939	1939	1939	0
75	20231117	184900	3572833359	1939	1939	1939	1939	0
76	20231117	184800	3572833359	1939	1939	1939	1939	0
77	20231117	184700	3572833359	1939	1939	1939	1939	0
78	20231117	184600	3572833359	1939	1939	1939	1939	0
79	20231117	184500	3572833359	1939	1939	1939	1939	0
80	20231117	184400	3572833359	1939	1939	1939	1939	0
81	20231117	184300	3572833359	1939	1939	1939	1939	0
82	20231117	184200	3572833359	1939	1939	1939	1939	0
83	20231117	184100	3572833359	1939	1939	1939	1939	0
84	20231117	184000	3572833359	1939	1939	1939	1939	0
85	20231117	183900	3572833359	1939	1939	1939	1939	0
86	20231117	183800	3572833359	1939	1939	1939	1939	0
87	20231117	183700	3572833359	1939	1939	1939	1939	0
88	20231117	183600	3572833359	1939	1939	1939	1939	0
89	20231117	183500	3572833359	1939	1939	1939	1939	0
90	20231117	183400	3572833359	1939	1939	1939	1939	0
91	20231117	183300	3572833359	1939	1939	1939	1939	0
92	20231117	183200	3572833359	1939	1939	1939	1939	27061
93	20231117	183100	3572833359	1939	1939	1939	1939	0
94	20231117	183000	3572833359	1939	1939	1939	1939	0
95	20231117	182900	3572833359	1939	1939	1939	1939	0
96	20231117	182800	3572833359	1939	1939	1939	1939	0
97	20231117	182700	3572833359	1939	1939	1939	1939	0
98	20231117	182600	3572833359	1939	1939	1939	1939	0
99	20231117	182500	3572833359	1939	1939	1939	1939	0
100	20231117	182400	3572833359	1939	1939	1939	1939	0
101	20231117	182300	3572833359	1939	1939	1939	1939	0
102	20231117	182200	3572833359	1939	1939	1939	1939	0
103	20231117	182100	3572833359	1939	1939	1939	1939	0
104	20231117	182000	3572833359	1939	1939	1939	1939	0
105	20231117	181900	3572833359	1939	1939	1939	1939	0
106	20231117	181800	3572833359	1939	1939	1939	1939	0
107	20231117	181700	3572833359	1939	1939	1939	1939	0
108	20231117	181600	3572833359	1939	1939	1939	1939	0
109	20231117	181500	3572833359	1939	1939	1939	1939	0
110	20231117	181400	3572833359	1939	1939	1939	1939	0
111	20231117	181300	3572833359	1939	1939	1939	1939	0
112	20231117	181200	3572833359	1939	1939	1939	1939	0
113	20231117	181100	3572833359	1939	1939	1939	1939	0
114	20231117	181000	3572833359	1939	1939	1939	1939	0
115	20231117	180900	3572833359	1939	1939	1939	1939	0
116	20231117	180800	3572833359	1939	1939	1939	1939	0
117	20231117	180700	3572833359	1939	1939	1939	1939	0
118	20231117	180600	3572833359	1939	1939	1939	1939	0
119	20231117	180500	3572833359	1939	1939	1939	1939	0
120	20231117	180400	3572833359	1939	1939	1939	1939	0
121	20231117	180300	3572833359	1939	1939	1939	1939	0
122	20231117	180200	3572833359	1939	1939	1939	1939	27061
123	20231117	180100	3572833359	1939	1939	1939	1939	0
124	20231117	180000	3572833359	1939	1939	1939	1939	0
125	20231117	175900	3572833359	1939	1939	1939	1939	0
126	20231117	175800	3572833359	1939	1939	1939	1939	0
127	20231117	175700	3572833359	1939	1939	1939	1939	0
128	20231117	175600	3572833359	1939	1939	1939	1939	0
129	20231117	175500	3572833359	1939	1939	1939	1939	0
130	20231117	175400	3572833359	1939	1939	1939	1939	0
131	20231117	175300	3572833359	1939	1939	1939	1939	0
132	20231117	175200	3572833359	1939	1939	1939	1939	0
133	20231117	175100	3572833359	1939	1939	1939	1939	0
134	20231117	175000	3572833359	1939	1939	1939	1939	0
135	20231117	174900	3572833359	1939	1939	1939	1939	0
136	20231117	174800	3572833359	1939	1939	1939	1939	0
137	20231117	174700	3572833359	1939	1939	1939	1939	0
138	20231117	174600	3572833359	1939	1939	1939	1939	0
139	20231117	174500	3572833359	1939	1939	1939	1939	0
140	20231117	174400	3572833359	1939	1939	1939	1939	0
141	20231117	174300	3572833359	1939	1939	1939	1939	0
142	20231117	174200	3572833359	1939	1939	1939	1939	0
143	20231117	174100	3572833359	1939	1939	1939	1939	0
144	20231117	174000	3572833359	1939	1939	1939	1939	0
145	20231117	173900	3572833359	1939	1939	1939	1939	0
146	20231117	173800	3572833359	1939	1939	1939	1939	0
147	20231117	173700	3572833359	1939	1939	1939	1939	0
148	20231117	173600	3572833359	1939	1939	1939	1939	0
149	20231117	173500	3572833359	1939	1939	1939	1939	0
150	20231117	173400	3572833359	1939	1939	1939	1939	0
151	20231117	173300	3572833359	1939	1939	1939	1939	0
152	20231117	173200	3572833359	1939	1939	1939	1939	27061
153	20231117	173100	3572833359	1939	1939	1939	1939	0
154	20231117	173000	3572833359	1939	1939	1939	1939	0
155	20231117	172900	3572833359	1939	1939	1939	1939	0
156	20231117	172800	3572833359	1939	1939	1939	1939	0
157	20231117	172700	3572833359	1939	1939	1939	1939	0
158	20231117	172600	3572833359	1939	1939	1939	1939	0
159	20231117	172500	3572833359	1939	1939	1939	1939	0
160	20231117	172400	3572833359	1939	1939	1939	1939	0
161	20231117	172300	3572833359	1939	1939	1939	1939	0
162	20231117	172200	3572833359	1939	1939	1939	1939	0
163	20231117	172100	3572833359	1939	1939	1939	1939	0
164	20231117	172000	3572833359	1939	1939	1939	1939	0
165	20231117	171900	3572833359	1939	1939	1939	1939	0
166	20231117	171800	3572833359	1939	1939	1939	1939	0
167	20231117	171700	3572833359	1939	1939	1939	1939	0
168	20231117	171600	3572833359	1939	1939	1939	1939	0
169	20231117	171500	3572833359	1939	1939	1939	1939	0
170	20231117	171400	3572833359	1939	1939	1939	1939	0
171	20231117	171300	3572833359	1939	1939	1939	1939	0
172	20231117	171200	3572833359	1939	1939	1939	1939	0
173	20231117	171100	3572833359	1939	1939	1939	1939	0
174	20231117	171000	3572833359	1939	1939	1939	1939	0
175	20231117	170900	3572833359	1939	1939	1939	1939	0
176	20231117	170800	3572833359	1939	1939	1939	1939	0
177	20231117	170700	3572833359	1939	1939	1939	1939	0
178	20231117	170600	3572833359	1939	1939	1939	1939	0
179	20231117	170500	3572833359	1939	1939	1939	1939	0
180	20231117	170400	3572833359	1939	1939	1939	1939	0
181	20231117	170300	3572833359	1939	1939	1939	1939	0
182	20231117	170200	3572833359	1939	1939	1939	1939	27061
183	20231117	170100	3572833359	1939	1939	1939	1939	0
184	20231117	170000	3572833359	1939	1939	1939	1939	0
185	20231117	165900	3572833359	1939	1939	1939	1939	0
186	20231117	165800	3572833359	1939	1939	1939	1939	0
187	20231117	165700	3572833359	1939	1939	1939	1939	0
188	20231117	165600	3572833359	1939	1939	1939	1939	0
189	20231117	165500	3572833359	1939	1939	1939	1939	0
190	20231117	165400	3572833359	1939	1939	1939	1939	0
191	20231117	165300	3572833359	1939	1939	1939	1939	0
192	20231117	165200	3572833359	1939	1939	1939	1939	0
193	20231117	165100	3572833359	1939	1939	1939	1939	0
194	20231117	165000	3572833359	1939	1939	1939	1939	0
195	20231117	164900	3572833359	1939	1939	1939	1939	0
196	20231117	164800	3572833359	1939	1939	1939	1939	0
197	20231117	164700	3572833359	1939	1939	1939	1939	0
198	20231117	164600	3572833359	1939	1939	1939	1939	0
199	20231117	164500	3572833359	1939	1939	1939	1939	0
200	20231117	164400	3572833359	1939	1939	1939	1939	0
201	20231117	164300	3572833359	1939	1939	1939	1939	0
202	20231117	164200	3572833359	1939	1939	1939	1939	0
203	20231117	164100	3572833359	1939	1939	1939	1939	0
204	20231117	164000	3572833359	1939	1939	1939	1939	0
205	20231117	163900	3572833359	1939	1939	1939	1939	0
206	20231117	163800	3572833359	1939	1939	1939	1939	0
207	20231117	163700	3572833359	1939	1939	1939	1939	0
208	20231117	163600	3572833359	1939	1939	1939	1939	0
209	20231117	163500	3572833359	1939	1939	1939	1939	0
210	20231117	163400	3572833359	1939	1939	1939	1939	0
211	20231117	163300	3572833359	1939	1939	1939	1939	0
212	20231117	163200	3572833359	1939	1939	1939	1939	27061
213	20231117	163100	3572833359	1939	1939	1939	1939	0
214	20231117	163000	3572833359	1939	1939	1939	1939	0
215	20231117	162900	3572833359	1939	1939	1939	1939	0
216	20231117	162800	3572833359	1939	1939	1939	1939	0
217	20231117	162700	3572833359	1939	1939	1939	1939	0
218	20231117	162600	3572833359	1939	1939	1939	1939	0
219	20231117	162500	3572833359	1939	1939	1939	1939	0
220	20231117	162400	3572833359	1939	1939	1939	1939	0
221	20231117	162300	3572833359	1939	1939	1939	1939	0
222	20231117	162200	3572833359	1939	1939	1939	1939	0
223	20231117	162100	3572833359	1939	1939	1939	1939	0
224	20231117	162000	3572833359	1939	1939	1939	1939	0
225	20231117	161900	3572833359	1939	1939	1939	1939	0
226	20231117	161800	3572833359	1939	1939	1939	1939	0
227	20231117	161700	3572833359	1939	1939	1939	1939	0
228	20231117	161600	3572833359	1939	1939	1939	1939	0
229	20231117	161500	3572833359	1939	1939	1939	1939	0
230	20231117	161400	3572833359	1939	1939	1939	1939	0
231	20231117	161300	3572833359	1939	1939	1939	1939	0
232	20231117	161200	3572833359	1939	1939	1939	1939	0
233	20231117	161100	3572833359	1939	1939	1939	1939	0
234	20231117	161000	3572833359	1939	1939	1939	1939	0
235	20231117	160900	3572833359	1939	1939	1939	1939	0
236	20231117	160800	3572833359	1939	1939	1939	1939	0
237	20231117	160700	3572833359	1939	1939	1939	1939	0
238	20231117	160600	3572833359	1939	1939	1939	1939	0
239	20231117	160500	3572833359	1939	1939	1939	1939	0
240	20231117	160400	3572833359	1939	1939	1939	1939	0
241	20231117	160300	3572833359	1939	1939	1939	1939	0
242	20231117	160200	3572833359	1939	1939	1939	1939	27061
243	20231117	160100	3572833359	1939	1939	1939	1939	0
244	20231117	160000	3572833359	1939	1939	1939	1939	0
245	20231117	155900	3572833359	1939	1939	1939	1939	0
246	20231117	155800	3572833359	1939	1939	1939	1939	0
247	20231117	155700	3572833359	1939	1939	1939	1939	0
248	20231117	155600	3572833359	1939	1939	1939	1939	0
249	20231117	155500	3572833359	1939	1939	1939	1939	0
250	20231117	155400	3572833359	1939	1939	1939	1939	0
251	20231117	155300	3572833359	1939	1939	1939	1939	0
252	20231117	155200	3572833359	1939	1939	1939	1939	0
253	20231117	155100	3572833359	1939	1939	1939	1939	0
254	20231117	155000	3572833359	1939	1939	1939	1939	0
255	20231117	154900	3572833359	1939	1939	1939	1939	0
256	20231117	154800	3572833359	1939	1939	1939	1939	0
257	20231117	154700	3572833359	1939	1939	1939	1939	0
258	20231117	154600	3572833359	1939	1939	1939	1939	0
259	20231117	154500	3572833359	1939	1939	1939	1939	0
260	20231117	154400	3572833359	1939	1939	1939	1939	0
261	20231117	154300	3572833359	1939	1939	1939	1939	0
262	20231117	154200	3572833359	1939	1939	1939	1939	0
263	20231117	154100	3572833359	1939	1939	1939	1939	0
264	20231117	154000	3572833359	1939	1939	1939	1939	0
265	20231117	153900	3572833359	1939	1939	1939	1939	0
266	20231117	153800	3572833359	1939	1939	1939	1939	0
267	20231117	153700	3572833359	1939	1939	1939	1939	0
268	20231117	153600	3572833359	1939	1939	1939	1939	0
269	20231117	153500	3572833359	1939	1939	1939	1939	0
270	20231117	153400	3572833359	1939	1939	1939	1939	0
271	20231117	153300	3572833359	1939	1939	1939	1939	0
272	20231117	153200	3572833359	1939	1939	1939	1939	27061
273	20231117	153100	3572833359	1939	1939	1939	1939	0
274	20231117	153000	3572833359	1939	1939	1939	1939	27061
275	20231117	152900	3520362080	1944	1944	1944	1944	0
276	20231117	152800	3520362080	1944	1944	1944	1944	0
277	20231117	152700	3520362080	1944	1944	1944	1944	0
278	20231117	152600	3520362080	1944	1944	1944	1944	0
279	20231117	152500	3520362080	1944	1944	1944	1944	0
280	20231117	152400	3520362080	1944	1944	1944	1944	0
281	20231117	152300	3520362080	1944	1944	1944	1944	0
282	20231117	152200	3520362080	1944	1944	1944	1944	0
283	20231117	152100	3520362080	1944	1944	1944	1944	0
284	20231117	152000	3520362080	1944	1944	1944	1944	0
285	20231117	151900	3520362080	1944	1943	1944	1940	5998
286	20231117	151800	3508713816	1939	1940	1944	1938	6876
287	20231117	151700	3495365063	1940	1946	1946	1940	5070
288	20231117	151600	3485514655	1945	1946	1946	1945	531
289	20231117	151500	3484481384	1946	1944	1946	1944	6183
290	20231117	151400	3472449704	1945	1944	1946	1944	8081
291	20231117	151300	3456732960	1944	1945	1945	1943	5320
292	20231117	151200	3446391049	1945	1936	1945	1936	13646
293	20231117	151100	3419920035	1934	1932	1935	1929	13652
294	20231117	151000	3393550599	1929	1931	1933	1929	8072
295	20231117	150900	3377960327	1931	1931	1933	1931	20141
296	20231117	150800	3339059772	1933	1931	1933	1930	20208
297	20231117	150700	3300056015	1934	1930	1934	1930	101
298	20231117	150600	3299861081	1930	1935	1936	1930	20297
299	20231117	150500	3260667136	1934	1938	1938	1934	4511
300	20231117	150400	3251934351	1938	1937	1938	1937	4066
301	20231117	150300	3244056432	1938	1938	1938	1937	2801
302	20231117	150200	3238630190	1939	1940	1941	1939	1335
303	20231117	150100	3236040690	1940	1939	1940	1938	4865
304	20231117	150000	3226605009	1938	1941	1941	1938	6585
305	20231117	145900	3213829856	1941	1941	1942	1941	1574
306	20231117	145800	3210774108	1941	1939	1941	1938	2627
307	20231117	145700	3205678161	1940	1940	1940	1940	823
308	20231117	145600	3204081541	1940	1939	1940	1937	6599
309	20231117	145500	3191293069	1938	1937	1938	1937	183
310	20231117	145400	3190938522	1937	1938	1939	1933	4985
311	20231117	145300	3181285471	1938	1944	1944	1938	644
312	20231117	145200	3180037049	1945	1945	1945	1944	3661
313	20231117	145100	3172916604	1945	1936	1945	1936	9849
314	20231117	145000	3153808597	1936	1932	1936	1932	1975
315	20231117	144900	3149986535	1932	1932	1932	1932	1822
316	20231117	144800	3146466431	1932	1932	1932	1931	1618
317	20231117	144700	3143340835	1932	1932	1932	1931	1499
318	20231117	144600	3140446165	1930	1931	1933	1930	2583
319	20231117	144500	3135457542	1930	1936	1937	1930	10406
320	20231117	144400	3115347048	1933	1937	1937	1933	2752
321	20231117	144300	3110024493	1938	1934	1938	1933	5650
322	20231117	144200	3099096901	1933	1932	1934	1932	5625
323	20231117	144100	3088220708	1932	1931	1934	1931	3032
324	20231117	144000	3082364884	1931	1934	1934	1931	1648
325	20231117	143900	3079180600	1931	1935	1938	1931	14062
326	20231117	143800	3051996750	1935	1940	1940	1935	30941
327	20231117	143700	2992002979	1941	1942	1942	1941	16883
328	20231117	143600	2959229229	1943	1943	1945	1943	6437
329	20231117	143500	2946721636	1943	1943	1943	1943	2415
330	20231117	143400	2942029291	1942	1943	1943	1942	703
331	20231117	143300	2940663412	1942	1943	1943	1942	916
332	20231117	143200	2938883724	1942	1942	1942	1942	379
333	20231117	143100	2938147706	1942	1942	1943	1942	5913
334	20231117	143000	2926661947	1943	1943	1943	1942	3800
335	20231117	142900	2919281547	1943	1943	1944	1942	3532
336	20231117	142800	2912419269	1943	1942	1943	1942	1080
337	20231117	142700	2910321757	1942	1943	1943	1942	2046
338	20231117	142600	2906346798	1942	1943	1944	1942	3102
339	20231117	142500	2900319575	1943	1945	1945	1943	25076
340	20231117	142400	2851554635	1947	1946	1947	1945	2745
341	20231117	142300	2846213431	1946	1946	1947	1946	7596
342	20231117	142200	2831430515	1946	1947	1947	1946	10580
343	20231117	142100	2810832592	1947	1949	1949	1947	3454
344	20231117	142000	2804104213	1949	1949	1949	1949	3300
345	20231117	141900	2797672513	1950	1950	1950	1950	3484
346	20231117	141800	2790878713	1951	1951	1951	1951	312
347	20231117	141700	2790270001	1951	1951	1951	1951	747
348	20231117	141600	2788812604	1951	1951	1951	1951	36
349	20231117	141500	2788742368	1950	1950	1950	1950	3497
350	20231117	141400	2781923218	1950	1950	1950	1950	10
351	20231117	141300	2781903718	1951	1950	1951	1950	4339
352	20231117	141200	2773442658	1950	1950	1950	1950	6683
353	20231117	141100	2760410808	1951	1952	1952	1951	625
354	20231117	141000	2759191426	1951	1952	1952	1951	1252
355	20231117	140900	2756747722	1952	1951	1952	1951	944
356	20231117	140800	2754905976	1952	1952	1952	1952	899
357	20231117	140700	2753151128	1953	1953	1953	1953	1
358	20231117	140600	2753149175	1953	1953	1953	1953	1
359	20231117	140500	2753147222	1953	1953	1953	1953	80
360	20231117	140400	2752990982	1954	1954	1954	1954	9
361	20231117	140300	2752973396	1953	1954	1954	1953	1860
362	20231117	140200	2749338986	1954	1955	1955	1954	103
363	20231117	140100	2749137723	1951	1951	1951	1951	133
364	20231117	140000	2748878240	1952	1952	1952	1951	1038
365	20231117	135900	2746852080	1955	1955	1955	1955	0
366	20231117	135800	2746852080	1955	1955	1955	1955	10
367	20231117	135700	2746832530	1955	1955	1955	1955	50
368	20231117	135600	2746734780	1955	1950	1955	1950	821
369	20231117	135500	2745133825	1950	1950	1950	1950	4001
370	20231117	135400	2737331875	1950	1951	1951	1950	2098
371	20231117	135300	2733240764	1951	1951	1951	1951	20
372	20231117	135200	2733201744	1951	1951	1951	1951	100
373	20231117	135100	2733006644	1951	1951	1951	1951	3544
374	20231117	135000	2726092300	1951	1951	1951	1951	318
375	20231117	134900	2725471882	1951	1951	1951	1951	723
376	20231117	134800	2724061309	1951	1950	1951	1950	2548
377	20231117	134700	2719090871	1950	1950	1951	1950	3870
378	20231117	134600	2711543671	1950	1950	1950	1950	10100
379	20231117	134500	2691848671	1950	1956	1956	1950	5187
380	20231117	134400	2681726328	1957	1957	1957	1957	2045
381	20231117	134300	2677724263	1956	1956	1956	1956	1000
382	20231117	134200	2675768263	1957	1957	1957	1957	6
383	20231117	134100	2675756521	1957	1956	1957	1956	954
384	20231117	134000	2673889643	1956	1954	1956	1954	2596
385	20231117	133900	2668814047	1954	1954	1954	1954	875
386	20231117	133800	2667104297	1952	1952	1952	1952	0
387	20231117	133700	2667104297	1952	1952	1952	1952	0
388	20231117	133600	2667104297	1952	1952	1952	1952	0
389	20231117	133500	2667104297	1952	1951	1952	1951	109
390	20231117	133400	2666891579	1951	1951	1951	1950	6254
391	20231117	133300	2654690129	1951	1951	1951	1951	3149
392	20231117	133200	2648546430	1951	1950	1951	1950	296
393	20231117	133100	2647969184	1950	1952	1952	1950	3687
394	20231117	133000	2640777500	1953	1954	1954	1953	981
395	20231117	132900	2638860698	1954	1954	1954	1954	7930
396	20231117	132800	2623365478	1954	1953	1954	1953	800
397	20231117	132700	2621802778	1953	1954	1954	1953	501
398	20231117	132600	2620824324	1952	1952	1952	1952	81
399	20231117	132500	2620666212	1951	1951	1951	1950	7337
400	20231117	132400	2606354725	1951	1951	1952	1951	2211
401	20231117	132300	2602040538	1950	1954	1954	1950	5615
402	20231117	132200	2591079963	1955	1955	1955	1955	227
403	20231117	132100	2590636178	1961	1961	1961	1961	0
404	20231117	132000	2590636178	1961	1961	1961	1961	1
405	20231117	131900	2590634217	1962	1961	1962	1961	1150
406	20231117	131800	2588378317	1961	1953	1961	1953	5504
407	20231117	131700	2577598209	1953	1951	1954	1951	3871
408	20231117	131600	2570038492	1951	1952	1952	1951	2887
409	20231117	131500	2564405568	1951	1952	1952	1951	1029
410	20231117	131400	2562397984	1952	1952	1952	1952	2333
411	20231117	131300	2557843968	1952	1954	1954	1952	2295
412	20231117	131200	2553362825	1953	1953	1953	1953	3118
413	20231117	131100	2547273371	1954	1955	1955	1954	2240
414	20231117	131000	2542895482	1957	1960	1960	1957	2536
415	20231117	130900	2537932524	1957	1957	1957	1957	270
416	20231117	130800	2537404134	1957	1960	1960	1957	635
417	20231117	130700	2536159834	1960	1957	1960	1957	718
418	20231117	130600	2534754270	1955	1955	1955	1954	1395
419	20231117	130500	2532027640	1955	1955	1955	1955	200
420	20231117	130400	2531636640	1955	1954	1955	1954	1054
421	20231117	130300	2529576774	1954	1953	1954	1953	1209
422	20231117	130200	2527214945	1953	1953	1954	1953	1696
423	20231117	130100	2523902649	1954	1954	1954	1953	836
424	20231117	130000	2522269337	1954	1954	1954	1954	33
425	20231117	125900	2522204855	1954	1954	1954	1954	5
426	20231117	125800	2522195085	1954	1954	1954	1954	668
427	20231117	125700	2520889813	1955	1955	1956	1954	8128
428	20231117	125600	2505004785	1956	1957	1957	1956	1064
429	20231117	125500	2502923100	1958	1959	1959	1958	2
430	20231117	125400	2502919183	1955	1959	1959	1954	2454
431	20231117	125300	2498120182	1959	1961	1961	1958	3009
432	20231117	125200	2492228546	1958	1956	1958	1955	24061
433	20231117	125100	2445138251	1955	1956	1956	1955	1730
434	20231117	125000	2441756083	1956	1955	1956	1955	261
435	20231117	124900	2441245767	1955	1956	1956	1955	173
436	20231117	124800	2440907539	1956	1957	1957	1955	409
437	20231117	124700	2440107528	1955	1958	1958	1955	669
438	20231117	124600	2438799402	1955	1955	1955	1955	40
439	20231117	124500	2438721202	1959	1958	1959	1954	12003
440	20231117	124400	2415252808	1958	1958	1958	1957	280
441	20231117	124300	2414704618	1958	1958	1958	1958	0
442	20231117	124200	2414704618	1958	1958	1958	1958	2
443	20231117	124100	2414700702	1958	1956	1958	1954	7552
444	20231117	124000	2399934219	1956	1956	1956	1955	321
445	20231117	123900	2399306353	1956	1955	1956	1955	43
446	20231117	123800	2399222275	1955	1956	1956	1955	5152
447	20231117	123700	2389145003	1956	1959	1959	1956	1600
448	20231117	123600	2386012677	1960	1960	1960	1960	544
449	20231117	123500	2384946437	1960	1960	1960	1960	18
450	20231117	123400	2384911157	1960	1959	1960	1959	14
451	20231117	123300	2384883719	1958	1958	1958	1958	279
452	20231117	123200	2384337437	1958	1958	1958	1958	101
453	20231117	123100	2384139679	1957	1957	1957	1957	0
454	20231117	123000	2384139679	1957	1958	1958	1957	2004
455	20231117	122900	2380216787	1958	1958	1958	1958	2701
456	20231117	122800	2374928229	1958	1958	1958	1956	9457
457	20231117	122700	2356427375	1958	1959	1959	1957	1275
458	20231117	122600	2353930618	1961	1962	1962	1959	82
459	20231117	122500	2353769943	1961	1961	1962	1961	1631
460	20231117	122400	2350571321	1962	1963	1963	1962	55
461	20231117	122300	2350463372	1962	1962	1962	1961	1191
462	20231117	122200	2348127130	1961	1963	1963	1961	698
463	20231117	122100	2346757330	1963	1959	1963	1958	4133
464	20231117	122000	2338657760	1959	1958	1959	1958	118
465	20231117	121900	2338426705	1958	1958	1958	1958	3
466	20231117	121800	2338420831	1956	1956	1956	1956	1500
467	20231117	121700	2335486831	1957	1956	1957	1956	1482
468	20231117	121600	2332586838	1956	1956	1956	1956	1
469	20231117	121500	2332584882	1957	1956	1957	1956	2078
470	20231117	121400	2328518341	1955	1955	1957	1955	1601
471	20231117	121300	2325388184	1955	1955	1956	1955	8052
472	20231117	121200	2309643524	1955	1953	1955	1953	1554
473	20231117	121100	2306605691	1954	1955	1955	1954	4455
474	20231117	121000	2297897435	1955	1959	1959	1955	525
475	20231117	120900	2296870976	1961	1959	1961	1959	102
476	20231117	120800	2296671056	1960	1960	1960	1960	1243
477	20231117	120700	2294234776	1960	1961	1961	1960	1530
478	20231117	120600	2291235926	1962	1960	1962	1960	441
479	20231117	120500	2290371024	1960	1959	1960	1959	1120
480	20231117	120400	2288176186	1959	1954	1959	1954	3192
481	20231117	120300	2281938605	1952	1953	1954	1952	1102
482	20231117	120200	2279787389	1953	1955	1955	1953	3713
483	20231117	120100	2272531615	1959	1954	1959	1954	1001
484	20231117	120000	2270575656	1952	1956	1959	1952	5182
485	20231117	115900	2260446293	1958	1956	1958	1956	301
486	20231117	115800	2259856937	1956	1956	1956	1956	1112
487	20231117	115700	2257681865	1957	1957	1957	1957	25
488	20231117	115600	2257632940	1956	1956	1956	1956	101
489	20231117	115500	2257435384	1955	1955	1955	1955	668
490	20231117	115400	2256129444	1955	1955	1955	1955	9
491	20231117	115300	2256111849	1955	1957	1957	1955	2226
492	20231117	115200	2251755927	1957	1957	1958	1957	925
493	20231117	115100	2249945701	1955	1957	1957	1951	2245
494	20231117	115000	2245560373	1957	1954	1957	1954	2006
495	20231117	114900	2241638241	1952	1951	1952	1951	260
496	20231117	114800	2241130977	1952	1951	1952	1951	411
497	20231117	114700	2240328736	1952	1952	1952	1951	712
498	20231117	114600	2238939022	1952	1955	1955	1952	4084
499	20231117	114500	2230964890	1955	1955	1955	1954	197
500	20231117	114400	2230579893	1956	1956	1956	1956	3
501	20231117	114300	2230574025	1956	1956	1956	1955	518
502	20231117	114200	2229560820	1956	1955	1956	1955	1327
503	20231117	114100	2226966434	1955	1956	1956	1955	794
504	20231117	114000	2225414149	1955	1957	1957	1955	7754
505	20231117	113900	2210252528	1956	1954	1956	1954	3988
506	20231117	113800	2202456085	1954	1953	1954	1953	1505
507	20231117	113700	2199516807	1953	1952	1953	1952	438
508	20231117	113600	2198661593	1952	1953	1953	1952	54
509	20231117	113500	2198556132	1953	1952	1953	1952	554
510	20231117	113400	2197474719	1953	1952	1953	1952	13
511	20231117	113300	2197449342	1951	1951	1951	1951	0
512	20231117	113200	2197449342	1951	1951	1951	1951	1
513	20231117	113100	2197447391	1950	1954	1954	1950	2052
514	20231117	113000	2193444195	1954	1953	1954	1953	3436
515	20231117	112900	2186731720	1953	1952	1953	1952	180
516	20231117	112800	2186380310	1952	1952	1952	1952	0
517	20231117	112700	2186380310	1952	1953	1953	1952	1510
518	20231117	112600	2183432280	1953	1952	1953	1951	892
519	20231117	112500	2181691476	1953	1953	1953	1953	189
520	20231117	112400	2181322359	1953	1954	1954	1953	555
521	20231117	112300	2180238089	1953	1953	1953	1953	281
522	20231117	112200	2179689296	1951	1951	1951	1951	287
523	20231117	112100	2179129359	1951	1951	1951	1951	2
524	20231117	112000	2179125457	1951	1950	1951	1950	19
525	20231117	111900	2179088393	1950	1950	1950	1950	1100
526	20231117	111800	2176943393	1950	1949	1950	1949	19
527	20231117	111700	2176906361	1950	1949	1950	1949	963
528	20231117	111600	2175029334	1949	1949	1949	1949	0
529	20231117	111500	2175029334	1949	1949	1949	1949	2000
530	20231117	111400	2171131334	1950	1950	1950	1950	45
531	20231117	111300	2171043584	1950	1950	1950	1949	6490
532	20231117	111200	2158394455	1950	1951	1952	1950	3918
533	20231117	111100	2150750781	1950	1950	1950	1950	1266
534	20231117	111000	2148282081	1950	1950	1951	1950	984
535	20231117	110900	2146363258	1951	1950	1951	1950	612
536	20231117	110800	2145169855	1950	1950	1950	1950	390
537	20231117	110700	2144409355	1950	1952	1954	1950	5737
538	20231117	110600	2133216360	1952	1951	1952	1951	203
539	20231117	110500	2132820244	1952	1950	1952	1950	52
540	20231117	110400	2132718835	1950	1951	1951	1950	2025
541	20231117	110300	2128770080	1950	1950	1951	1949	800
542	20231117	110200	2127210077	1950	1953	1953	1949	2480
543	20231117	110100	2122375138	1953	1950	1954	1949	2439
544	20231117	110000	2117612759	1950	1947	1951	1946	7635
545	20231117	105900	2102736550	1947	1948	1950	1944	2364
546	20231117	105800	2098138055	1943	1943	1948	1943	3489
547	20231117	105700	2091345863	1943	1948	1948	1943	10414
548	20231117	105600	2071089058	1948	1946	1949	1946	1418
549	20231117	105500	2068329441	1946	1946	1946	1945	549
550	20231117	105400	2067261612	1945	1946	1946	1945	215
551	20231117	105300	2066843227	1944	1948	1948	1944	3001
552	20231117	105200	2061006701	1945	1949	1949	1945	4321
553	20231117	105100	2052600683	1949	1945	1949	1944	1288
554	20231117	105000	2050091669	1944	1950	1950	1944	9393
555	20231117	104900	2031800505	1950	1951	1951	1950	121
556	20231117	104800	2031564435	1951	1953	1953	1951	1341
557	20231117	104700	2028947722	1953	1953	1953	1950	243
558	20231117	104600	2028473146	1950	1954	1954	1950	813
559	20231117	104500	2026886225	1956	1957	1957	1955	1991
560	20231117	104400	2022991179	1957	1957	1958	1957	2300
561	20231117	104300	2018489879	1957	1957	1958	1956	1390
562	20231117	104200	2015769314	1957	1956	1958	1956	2400
563	20231117	104100	2011072472	1956	1955	1956	1955	678
564	20231117	104000	2009746879	1955	1954	1956	1953	1728
565	20231117	103900	2006369871	1954	1950	1954	1949	1850
566	20231117	103800	2002761647	1948	1948	1949	1947	4951
567	20231117	103700	1993114657	1947	1949	1949	1947	6345
568	20231117	103600	1980753302	1948	1949	1949	1948	1505
569	20231117	103500	1977820078	1949	1944	1949	1944	3394
570	20231117	103400	1971215876	1944	1945	1945	1944	10722
571	20231117	103300	1950370309	1947	1949	1949	1945	3491
572	20231117	103200	1943575265	1948	1948	1948	1948	3848
573	20231117	103100	1936079361	1949	1950	1950	1949	3841
574	20231117	103000	1928589552	1950	1950	1950	1950	631
575	20231117	102900	1927359102	1948	1949	1950	1948	1712
576	20231117	102800	1924022735	1949	1950	1950	1949	4894
577	20231117	102700	1914482239	1950	1950	1950	1950	703
578	20231117	102600	1913111389	1950	1949	1950	1949	1457
579	20231117	102500	1910270793	1950	1951	1951	1950	2978
580	20231117	102400	1904463299	1951	1955	1955	1951	5269
581	20231117	102300	1894172632	1955	1956	1957	1955	7124
582	20231117	102200	1880242628	1956	1953	1956	1953	3956
583	20231117	102100	1872512934	1953	1948	1956	1947	9305
584	20231117	102000	1854346493	1947	1941	1948	1941	6741
585	20231117	101900	1841244517	1941	1943	1945	1940	5156
586	20231117	101800	1831235786	1945	1945	1945	1943	3476
587	20231117	101700	1824475166	1945	1943	1947	1943	5203
588	20231117	101600	1814355809	1940	1940	1943	1939	22274
589	20231117	101500	1771134907	1940	1941	1941	1939	11064
590	20231117	101400	1749674304	1941	1943	1943	1940	15889
591	20231117	101300	1718831102	1943	1947	1947	1943	19363
592	20231117	101200	1681163005	1947	1949	1949	1947	5032
593	20231117	101100	1671362912	1950	1947	1950	1947	3646
594	20231117	101000	1664263473	1947	1950	1950	1947	8615
595	20231117	100900	1647480792	1949	1950	1950	1947	9044
596	20231117	100800	1629868015	1948	1953	1953	1948	50676
597	20231117	100700	1531045439	1952	1956	1956	1951	16334
598	20231117	100600	1499150794	1955	1955	1956	1955	5114
599	20231117	100500	1489152308	1954	1955	1958	1954	4656
600	20231117	100400	1480046169	1955	1955	1955	1955	1276
601	20231117	100300	1477551589	1953	1955	1955	1953	10679
602	20231117	100200	1456685678	1955	1958	1958	1955	8747
603	20231117	100100	1439580665	1958	1960	1960	1958	5117
604	20231117	100000	1429558704	1960	1962	1962	1959	13994
605	20231117	095900	1402122939	1962	1962	1962	1962	4297
606	20231117	095800	1393692225	1962	1963	1963	1962	12140
607	20231117	095700	1369872545	1962	1967	1967	1962	6290
608	20231117	095600	1357522152	1966	1966	1966	1966	1
609	20231117	095500	1357520186	1968	1969	1969	1968	379
610	20231117	095400	1356774313	1964	1964	1964	1964	2200
611	20231117	095300	1352453513	1966	1964	1966	1962	10958
612	20231117	095200	1330938264	1964	1964	1964	1964	1599
613	20231117	095100	1327797828	1964	1964	1965	1964	1431
614	20231117	095000	1324987284	1964	1965	1965	1964	3243
615	20231117	094900	1318616512	1965	1966	1966	1964	2684
616	20231117	094800	1313342954	1967	1967	1968	1965	16393
617	20231117	094700	1281106012	1969	1963	1969	1963	4359
618	20231117	094600	1272538948	1964	1960	1966	1958	5743
619	20231117	094500	1261272454	1960	1960	1960	1957	4285
620	20231117	094400	1252878928	1959	1960	1967	1956	6578
621	20231117	094300	1239990466	1955	1954	1955	1953	6673
622	20231117	094200	1226948014	1954	1950	1954	1950	5587
623	20231117	094100	1216046308	1948	1948	1950	1947	6108
624	20231117	094000	1204139320	1947	1950	1955	1947	8420
625	20231117	093900	1187731440	1950	1948	1950	1945	17806
626	20231117	093800	1153076543	1952	1958	1958	1949	62047
627	20231117	093700	1032010564	1958	1962	1964	1957	9885
628	20231117	093600	1012654099	1964	1961	1966	1958	16582
629	20231117	093500	980153182	1960	1970	1970	1960	36970
630	20231117	093400	907520115	1971	1968	1971	1967	4958
631	20231117	093300	897759166	1969	1971	1971	1968	67188
632	20231117	093200	765414386	1972	1975	1976	1972	24628
633	20231117	093100	716825671	1976	1979	1979	1976	62
634	20231117	093000	716702988	1973	1979	1979	1973	12724
635	20231117	092900	691572798	1980	1981	1981	1979	3601
636	20231117	092800	684443754	1981	1981	1982	1980	770
637	20231117	092700	682918236	1981	1981	1981	1981	0
638	20231117	092600	682918236	1981	1982	1983	1980	2127
639	20231117	092500	678703804	1983	1980	1983	1980	3269
640	20231117	092400	672227922	1979	1975	1979	1975	3628
641	20231117	092300	665055824	1975	1974	1975	1974	5922
642	20231117	092200	653365206	1974	1974	1974	1973	4862
643	20231117	092100	643768131	1974	1975	1975	1974	12807
644	20231117	092000	618482018	1975	1977	1978	1975	16164
645	20231117	091900	586545048	1977	1977	1978	1977	4436
646	20231117	091800	577774342	1978	1978	1979	1978	3481
647	20231117	091700	570887860	1978	1978	1978	1978	707
648	20231117	091600	569489414	1978	1977	1978	1975	6547
649	20231117	091500	556539989	1977	1976	1977	1974	7660
650	20231117	091400	541407386	1974	1978	1978	1974	19733
651	20231117	091300	502431039	1978	1977	1979	1977	3419
652	20231117	091200	495666957	1976	1979	1980	1975	15293
653	20231117	091100	465421723	1980	1979	1980	1978	2774
654	20231117	091000	459932453	1979	1974	1979	1971	22540
655	20231117	090900	415425672	1974	1978	1978	1973	34720
656	20231117	090800	346844831	1977	1981	1982	1977	21260
657	20231117	090700	304772204	1981	1980	1988	1979	12425
658	20231117	090600	280154613	1980	1977	1980	1977	10055
659	20231117	090500	260268916	1977	1988	1988	1977	25516
660	20231117	090400	209768419	1989	1985	1991	1977	34282
661	20231117	090300	141858643	1985	1990	1996	1982	18579
662	20231117	090200	104946825	1996	1982	1999	1981	4232
663	20231117	090100	96535883	1982	1989	1989	1972	12923
664	20231117	090000	70920331	1996	2010	2010	1988	32863