KissMeData/066980/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194500	6527764670	1956	1956	1956	1956	29112
3	20241002	194400	6527764670	1956	1956	1956	1956	0
4	20241002	194300	6527764670	1956	1956	1956	1956	0
5	20241002	194200	6527764670	1956	1956	1956	1956	0
6	20241002	194100	6527764670	1956	1956	1956	1956	0
7	20241002	194000	6527764670	1956	1956	1956	1956	0
8	20241002	193900	6527764670	1956	1956	1956	1956	0
9	20241002	193800	6527764670	1956	1956	1956	1956	0
10	20241002	193700	6527764670	1956	1956	1956	1956	0
11	20241002	193600	6527764670	1956	1956	1956	1956	0
12	20241002	193500	6527764670	1956	1956	1956	1956	0
13	20241002	193400	6527764670	1956	1956	1956	1956	0
14	20241002	193300	6527764670	1956	1956	1956	1956	0
15	20241002	193200	6527764670	1956	1956	1956	1956	0
16	20241002	193100	6527764670	1956	1956	1956	1956	0
17	20241002	193000	6527764670	1956	1956	1956	1956	0
18	20241002	192900	6527764670	1956	1956	1956	1956	0
19	20241002	192800	6527764670	1956	1956	1956	1956	0
20	20241002	192700	6527764670	1956	1956	1956	1956	0
21	20241002	192600	6527764670	1956	1956	1956	1956	0
22	20241002	192500	6527764670	1956	1956	1956	1956	0
23	20241002	192400	6527764670	1956	1956	1956	1956	0
24	20241002	192300	6527764670	1956	1956	1956	1956	0
25	20241002	192200	6527764670	1956	1956	1956	1956	0
26	20241002	192100	6527764670	1956	1956	1956	1956	0
27	20241002	192000	6527764670	1956	1956	1956	1956	0
28	20241002	191900	6527764670	1956	1956	1956	1956	0
29	20241002	191800	6527764670	1956	1956	1956	1956	0
30	20241002	191700	6527764670	1956	1956	1956	1956	0
31	20241002	191600	6527764670	1956	1956	1956	1956	0
32	20241002	191500	6527764670	1956	1956	1956	1956	29112
33	20241002	191400	6527764670	1956	1956	1956	1956	0
34	20241002	191300	6527764670	1956	1956	1956	1956	0
35	20241002	191200	6527764670	1956	1956	1956	1956	0
36	20241002	191100	6527764670	1956	1956	1956	1956	0
37	20241002	191000	6527764670	1956	1956	1956	1956	0
38	20241002	190900	6527764670	1956	1956	1956	1956	0
39	20241002	190800	6527764670	1956	1956	1956	1956	0
40	20241002	190700	6527764670	1956	1956	1956	1956	0
41	20241002	190600	6527764670	1956	1956	1956	1956	0
42	20241002	190500	6527764670	1956	1956	1956	1956	0
43	20241002	190400	6527764670	1956	1956	1956	1956	0
44	20241002	190300	6527764670	1956	1956	1956	1956	0
45	20241002	190200	6527764670	1956	1956	1956	1956	0
46	20241002	190100	6527764670	1956	1956	1956	1956	0
47	20241002	190000	6527764670	1956	1956	1956	1956	0
48	20241002	185900	6527764670	1956	1956	1956	1956	0
49	20241002	185800	6527764670	1956	1956	1956	1956	0
50	20241002	185700	6527764670	1956	1956	1956	1956	0
51	20241002	185600	6527764670	1956	1956	1956	1956	0
52	20241002	185500	6527764670	1956	1956	1956	1956	0
53	20241002	185400	6527764670	1956	1956	1956	1956	0
54	20241002	185300	6527764670	1956	1956	1956	1956	0
55	20241002	185200	6527764670	1956	1956	1956	1956	0
56	20241002	185100	6527764670	1956	1956	1956	1956	0
57	20241002	185000	6527764670	1956	1956	1956	1956	0
58	20241002	184900	6527764670	1956	1956	1956	1956	0
59	20241002	184800	6527764670	1956	1956	1956	1956	0
60	20241002	184700	6527764670	1956	1956	1956	1956	0
61	20241002	184600	6527764670	1956	1956	1956	1956	0
62	20241002	184500	6527764670	1956	1956	1956	1956	29112
63	20241002	184400	6527764670	1956	1956	1956	1956	0
64	20241002	184300	6527764670	1956	1956	1956	1956	0
65	20241002	184200	6527764670	1956	1956	1956	1956	0
66	20241002	184100	6527764670	1956	1956	1956	1956	0
67	20241002	184000	6527764670	1956	1956	1956	1956	0
68	20241002	183900	6527764670	1956	1956	1956	1956	0
69	20241002	183800	6527764670	1956	1956	1956	1956	0
70	20241002	183700	6527764670	1956	1956	1956	1956	0
71	20241002	183600	6527764670	1956	1956	1956	1956	0
72	20241002	183500	6527764670	1956	1956	1956	1956	0
73	20241002	183400	6527764670	1956	1956	1956	1956	0
74	20241002	183300	6527764670	1956	1956	1956	1956	0
75	20241002	183200	6527764670	1956	1956	1956	1956	0
76	20241002	183100	6527764670	1956	1956	1956	1956	0
77	20241002	183000	6527764670	1956	1956	1956	1956	0
78	20241002	182900	6527764670	1956	1956	1956	1956	0
79	20241002	182800	6527764670	1956	1956	1956	1956	0
80	20241002	182700	6527764670	1956	1956	1956	1956	0
81	20241002	182600	6527764670	1956	1956	1956	1956	0
82	20241002	182500	6527764670	1956	1956	1956	1956	0
83	20241002	182400	6527764670	1956	1956	1956	1956	0
84	20241002	182300	6527764670	1956	1956	1956	1956	0
85	20241002	182200	6527764670	1956	1956	1956	1956	0
86	20241002	182100	6527764670	1956	1956	1956	1956	0
87	20241002	182000	6527764670	1956	1956	1956	1956	0
88	20241002	181900	6527764670	1956	1956	1956	1956	0
89	20241002	181800	6527764670	1956	1956	1956	1956	0
90	20241002	181700	6527764670	1956	1956	1956	1956	0
91	20241002	181600	6527764670	1956	1956	1956	1956	0
92	20241002	181500	6527764670	1956	1956	1956	1956	29112
93	20241002	181400	6527764670	1956	1956	1956	1956	0
94	20241002	181300	6527764670	1956	1956	1956	1956	0
95	20241002	181200	6527764670	1956	1956	1956	1956	0
96	20241002	181100	6527764670	1956	1956	1956	1956	0
97	20241002	181000	6527764670	1956	1956	1956	1956	0
98	20241002	180900	6527764670	1956	1956	1956	1956	0
99	20241002	180800	6527764670	1956	1956	1956	1956	0
100	20241002	180700	6527764670	1956	1956	1956	1956	0
101	20241002	180600	6527764670	1956	1956	1956	1956	0
102	20241002	180500	6527764670	1956	1956	1956	1956	0
103	20241002	180400	6527764670	1956	1956	1956	1956	0
104	20241002	180300	6527764670	1956	1956	1956	1956	0
105	20241002	180200	6527764670	1956	1956	1956	1956	0
106	20241002	180100	6527764670	1956	1956	1956	1956	0
107	20241002	180000	6527764670	1956	1956	1956	1956	0
108	20241002	175900	6527764670	1956	1956	1956	1956	0
109	20241002	175800	6527764670	1956	1956	1956	1956	0
110	20241002	175700	6527764670	1956	1956	1956	1956	0
111	20241002	175600	6527764670	1956	1956	1956	1956	0
112	20241002	175500	6527764670	1956	1956	1956	1956	0
113	20241002	175400	6527764670	1956	1956	1956	1956	0
114	20241002	175300	6527764670	1956	1956	1956	1956	0
115	20241002	175200	6527764670	1956	1956	1956	1956	0
116	20241002	175100	6527764670	1956	1956	1956	1956	0
117	20241002	175000	6527764670	1956	1956	1956	1956	0
118	20241002	174900	6527764670	1956	1956	1956	1956	0
119	20241002	174800	6527764670	1956	1956	1956	1956	0
120	20241002	174700	6527764670	1956	1956	1956	1956	0
121	20241002	174600	6527764670	1956	1956	1956	1956	0
122	20241002	174500	6527764670	1956	1956	1956	1956	29112
123	20241002	174400	6527764670	1956	1956	1956	1956	0
124	20241002	174300	6527764670	1956	1956	1956	1956	0
125	20241002	174200	6527764670	1956	1956	1956	1956	0
126	20241002	174100	6527764670	1956	1956	1956	1956	0
127	20241002	174000	6527764670	1956	1956	1956	1956	0
128	20241002	173900	6527764670	1956	1956	1956	1956	0
129	20241002	173800	6527764670	1956	1956	1956	1956	0
130	20241002	173700	6527764670	1956	1956	1956	1956	0
131	20241002	173600	6527764670	1956	1956	1956	1956	0
132	20241002	173500	6527764670	1956	1956	1956	1956	0
133	20241002	173400	6527764670	1956	1956	1956	1956	0
134	20241002	173300	6527764670	1956	1956	1956	1956	0
135	20241002	173200	6527764670	1956	1956	1956	1956	0
136	20241002	173100	6527764670	1956	1956	1956	1956	0
137	20241002	173000	6527764670	1956	1956	1956	1956	0
138	20241002	172900	6527764670	1956	1956	1956	1956	0
139	20241002	172800	6527764670	1956	1956	1956	1956	0
140	20241002	172700	6527764670	1956	1956	1956	1956	0
141	20241002	172600	6527764670	1956	1956	1956	1956	0
142	20241002	172500	6527764670	1956	1956	1956	1956	0
143	20241002	172400	6527764670	1956	1956	1956	1956	0
144	20241002	172300	6527764670	1956	1956	1956	1956	0
145	20241002	172200	6527764670	1956	1956	1956	1956	0
146	20241002	172100	6527764670	1956	1956	1956	1956	0
147	20241002	172000	6527764670	1956	1956	1956	1956	0
148	20241002	171900	6527764670	1956	1956	1956	1956	0
149	20241002	171800	6527764670	1956	1956	1956	1956	0
150	20241002	171700	6527764670	1956	1956	1956	1956	0
151	20241002	171600	6527764670	1956	1956	1956	1956	0
152	20241002	171500	6527764670	1956	1956	1956	1956	29112
153	20241002	171400	6527764670	1956	1956	1956	1956	0
154	20241002	171300	6527764670	1956	1956	1956	1956	0
155	20241002	171200	6527764670	1956	1956	1956	1956	0
156	20241002	171100	6527764670	1956	1956	1956	1956	0
157	20241002	171000	6527764670	1956	1956	1956	1956	0
158	20241002	170900	6527764670	1956	1956	1956	1956	0
159	20241002	170800	6527764670	1956	1956	1956	1956	0
160	20241002	170700	6527764670	1956	1956	1956	1956	0
161	20241002	170600	6527764670	1956	1956	1956	1956	0
162	20241002	170500	6527764670	1956	1956	1956	1956	0
163	20241002	170400	6527764670	1956	1956	1956	1956	0
164	20241002	170300	6527764670	1956	1956	1956	1956	0
165	20241002	170200	6527764670	1956	1956	1956	1956	0
166	20241002	170100	6527764670	1956	1956	1956	1956	0
167	20241002	170000	6527764670	1956	1956	1956	1956	0
168	20241002	165900	6527764670	1956	1956	1956	1956	0
169	20241002	165800	6527764670	1956	1956	1956	1956	0
170	20241002	165700	6527764670	1956	1956	1956	1956	0
171	20241002	165600	6527764670	1956	1956	1956	1956	0
172	20241002	165500	6527764670	1956	1956	1956	1956	0
173	20241002	165400	6527764670	1956	1956	1956	1956	0
174	20241002	165300	6527764670	1956	1956	1956	1956	0
175	20241002	165200	6527764670	1956	1956	1956	1956	0
176	20241002	165100	6527764670	1956	1956	1956	1956	0
177	20241002	165000	6527764670	1956	1956	1956	1956	0
178	20241002	164900	6527764670	1956	1956	1956	1956	0
179	20241002	164800	6527764670	1956	1956	1956	1956	0
180	20241002	164700	6527764670	1956	1956	1956	1956	0
181	20241002	164600	6527764670	1956	1956	1956	1956	0
182	20241002	164500	6527764670	1956	1956	1956	1956	29112
183	20241002	164400	6527764670	1956	1956	1956	1956	0
184	20241002	164300	6527764670	1956	1956	1956	1956	0
185	20241002	164200	6527764670	1956	1956	1956	1956	0
186	20241002	164100	6527764670	1956	1956	1956	1956	0
187	20241002	164000	6527764670	1956	1956	1956	1956	0
188	20241002	163900	6527764670	1956	1956	1956	1956	0
189	20241002	163800	6527764670	1956	1956	1956	1956	0
190	20241002	163700	6527764670	1956	1956	1956	1956	0
191	20241002	163600	6527764670	1956	1956	1956	1956	0
192	20241002	163500	6527764670	1956	1956	1956	1956	0
193	20241002	163400	6527764670	1956	1956	1956	1956	0
194	20241002	163300	6527764670	1956	1956	1956	1956	0
195	20241002	163200	6527764670	1956	1956	1956	1956	0
196	20241002	163100	6527764670	1956	1956	1956	1956	0
197	20241002	163000	6527764670	1956	1956	1956	1956	0
198	20241002	162900	6527764670	1956	1956	1956	1956	0
199	20241002	162800	6527764670	1956	1956	1956	1956	0
200	20241002	162700	6527764670	1956	1956	1956	1956	0
201	20241002	162600	6527764670	1956	1956	1956	1956	0
202	20241002	162500	6527764670	1956	1956	1956	1956	0
203	20241002	162400	6527764670	1956	1956	1956	1956	0
204	20241002	162300	6527764670	1956	1956	1956	1956	0
205	20241002	162200	6527764670	1956	1956	1956	1956	0
206	20241002	162100	6527764670	1956	1956	1956	1956	0
207	20241002	162000	6527764670	1956	1956	1956	1956	0
208	20241002	161900	6527764670	1956	1956	1956	1956	0
209	20241002	161800	6527764670	1956	1956	1956	1956	0
210	20241002	161700	6527764670	1956	1956	1956	1956	0
211	20241002	161600	6527764670	1956	1956	1956	1956	0
212	20241002	161500	6527764670	1956	1956	1956	1956	29112
213	20241002	161400	6527764670	1956	1956	1956	1956	0
214	20241002	161300	6527764670	1956	1956	1956	1956	0
215	20241002	161200	6527764670	1956	1956	1956	1956	0
216	20241002	161100	6527764670	1956	1956	1956	1956	0
217	20241002	161000	6527764670	1956	1956	1956	1956	0
218	20241002	160900	6527764670	1956	1956	1956	1956	0
219	20241002	160800	6527764670	1956	1956	1956	1956	0
220	20241002	160700	6527764670	1956	1956	1956	1956	0
221	20241002	160600	6527764670	1956	1956	1956	1956	0
222	20241002	160500	6527764670	1956	1956	1956	1956	0
223	20241002	160400	6527764670	1956	1956	1956	1956	0
224	20241002	160300	6527764670	1956	1956	1956	1956	0
225	20241002	160200	6527764670	1956	1956	1956	1956	0
226	20241002	160100	6527764670	1956	1956	1956	1956	0
227	20241002	160000	6527764670	1956	1956	1956	1956	0
228	20241002	155900	6527764670	1956	1956	1956	1956	0
229	20241002	155800	6527764670	1956	1956	1956	1956	0
230	20241002	155700	6527764670	1956	1956	1956	1956	0
231	20241002	155600	6527764670	1956	1956	1956	1956	0
232	20241002	155500	6527764670	1956	1956	1956	1956	0
233	20241002	155400	6527764670	1956	1956	1956	1956	0
234	20241002	155300	6527764670	1956	1956	1956	1956	0
235	20241002	155200	6527764670	1956	1956	1956	1956	0
236	20241002	155100	6527764670	1956	1956	1956	1956	0
237	20241002	155000	6527764670	1956	1956	1956	1956	0
238	20241002	154900	6527764670	1956	1956	1956	1956	0
239	20241002	154800	6527764670	1956	1956	1956	1956	0
240	20241002	154700	6527764670	1956	1956	1956	1956	0
241	20241002	154600	6527764670	1956	1956	1956	1956	0
242	20241002	154500	6527764670	1956	1956	1956	1956	29112
243	20241002	154400	6527764670	1956	1956	1956	1956	0
244	20241002	154300	6527764670	1956	1956	1956	1956	0
245	20241002	154200	6527764670	1956	1956	1956	1956	0
246	20241002	154100	6527764670	1956	1956	1956	1956	0
247	20241002	154000	6527764670	1956	1956	1956	1956	0
248	20241002	153900	6527764670	1956	1956	1956	1956	0
249	20241002	153800	6527764670	1956	1956	1956	1956	0
250	20241002	153700	6527764670	1956	1956	1956	1956	0
251	20241002	153600	6527764670	1956	1956	1956	1956	0
252	20241002	153500	6527764670	1956	1956	1956	1956	0
253	20241002	153400	6527764670	1956	1956	1956	1956	0
254	20241002	153300	6527764670	1956	1956	1956	1956	0
255	20241002	153200	6527764670	1956	1956	1956	1956	0
256	20241002	153100	6527764670	1956	1956	1956	1956	0
257	20241002	153000	6527764670	1956	1956	1956	1956	29112
258	20241002	152900	6470821598	1955	1955	1955	1955	0
259	20241002	152800	6470821598	1955	1955	1955	1955	0
260	20241002	152700	6470821598	1955	1955	1955	1955	0
261	20241002	152600	6470821598	1955	1955	1955	1955	0
262	20241002	152500	6470821598	1955	1955	1955	1955	0
263	20241002	152400	6470821598	1955	1955	1955	1955	0
264	20241002	152300	6470821598	1955	1955	1955	1955	0
265	20241002	152200	6470821598	1955	1955	1955	1955	0
266	20241002	152100	6470821598	1955	1955	1955	1955	0
267	20241002	152000	6470821598	1955	1955	1955	1955	0
268	20241002	151900	6470821598	1955	1941	1955	1923	43771
269	20241002	151800	6385636745	1941	1919	1941	1919	3352
270	20241002	151700	6379142142	1941	1924	1941	1916	4373
271	20241002	151600	6370725303	1924	1925	1925	1916	19481
272	20241002	151500	6333383350	1917	1925	1925	1916	10597
273	20241002	151400	6313032354	1925	1935	1935	1924	12361
274	20241002	151300	6289212039	1934	1937	1937	1934	2841
275	20241002	151200	6283710951	1939	1948	1949	1939	5558
276	20241002	151100	6272919423	1949	1949	1950	1944	2939
277	20241002	151000	6267190512	1950	1943	1950	1943	11978
278	20241002	150900	6243844235	1949	1951	1951	1942	10693
279	20241002	150800	6223055308	1951	1940	1954	1940	12215
280	20241002	150700	6199270055	1940	1937	1940	1932	6364
281	20241002	150600	6186955645	1940	1937	1941	1937	2631
282	20241002	150500	6181853166	1937	1937	1937	1936	2228
283	20241002	150400	6177538091	1943	1940	1946	1937	1711
284	20241002	150300	6174221223	1946	1946	1946	1946	7
285	20241002	150200	6174207601	1934	1934	1934	1934	442
286	20241002	150100	6173352773	1931	1950	1950	1931	2111
287	20241002	150000	6169262712	1941	1937	1955	1937	5901
288	20241002	145900	6157781479	1932	1930	1932	1924	15865
289	20241002	145800	6127218296	1930	1935	1937	1930	2531
290	20241002	145700	6122320147	1936	1934	1936	1930	1367
291	20241002	145600	6119678575	1932	1934	1934	1932	1476
292	20241002	145500	6116824034	1934	1931	1934	1931	1044
293	20241002	145400	6114808040	1938	1938	1938	1938	39
294	20241002	145300	6114732458	1939	1931	1939	1930	1608
295	20241002	145200	6111627755	1931	1931	1931	1931	2387
296	20241002	145100	6107018458	1931	1939	1939	1927	5279
297	20241002	145000	6096822682	1938	1941	1941	1938	864
298	20241002	144900	6095147300	1942	1940	1942	1940	4270
299	20241002	144800	6086863013	1932	1928	1932	1927	3086
300	20241002	144700	6080906613	1928	1932	1932	1928	1241
301	20241002	144600	6078510451	1932	1940	1940	1932	182
302	20241002	144500	6078158603	1941	1940	1941	1938	1136
303	20241002	144400	6075954552	1940	1929	1940	1929	6
304	20241002	144300	6075942964	1929	1931	1931	1929	1642
305	20241002	144200	6072774265	1930	1950	1950	1930	247
306	20241002	144100	6072296955	1950	1929	1954	1929	762
307	20241002	144000	6070809083	1930	1930	1930	1929	2437
308	20241002	143900	6066106391	1930	1930	1930	1930	0
309	20241002	143800	6066106391	1930	1921	1930	1921	54
310	20241002	143700	6066002194	1938	1933	1938	1921	8426
311	20241002	143600	6049800762	1933	1933	1933	1933	0
312	20241002	143500	6049800762	1933	1934	1934	1933	1392
313	20241002	143400	6047109955	1933	1933	1933	1933	12
314	20241002	143300	6047086759	1932	1947	1947	1932	12802
315	20241002	143200	6022256902	1948	1954	1954	1948	9780
316	20241002	143100	6003173055	1954	1968	1968	1951	336
317	20241002	143000	6002516436	1951	1958	1979	1951	21295
318	20241002	142900	5960557996	1947	1925	1960	1925	18898
319	20241002	142800	5923941550	1923	1913	1923	1913	2167
320	20241002	142700	5919783956	1913	1923	1926	1913	1449
321	20241002	142600	5917002260	1923	1919	1924	1919	684
322	20241002	142500	5915686907	1915	1923	1923	1915	1124
323	20241002	142400	5913528568	1914	1924	1924	1913	6484
324	20241002	142300	5901116806	1924	1914	1924	1912	5187
325	20241002	142200	5891189092	1925	1916	1927	1916	3569
326	20241002	142100	5884340278	1929	1922	1942	1912	8450
327	20241002	142000	5868027208	1911	1965	1973	1909	20611
328	20241002	141900	5828455424	1940	1935	2010	1935	85211
329	20241002	141800	5659505698	1945	1945	1945	1945	115
330	20241002	141700	5659282023	1935	1946	1946	1935	101
331	20241002	141600	5659086577	1935	1947	1947	1935	1631
332	20241002	141500	5655925532	1947	1947	1947	1947	1
333	20241002	141400	5655923585	1947	1946	1947	1946	2
334	20241002	141300	5655919692	1935	1940	1940	1935	79
335	20241002	141200	5655766615	1950	1946	1950	1946	536
336	20241002	141100	5654722135	1946	1946	1946	1946	1
337	20241002	141000	5654720189	1951	1949	1951	1949	1000
338	20241002	140900	5652769689	1951	1951	1951	1951	512
339	20241002	140800	5651770777	1952	1935	1952	1935	53
340	20241002	140700	5651668188	1954	1954	1954	1954	1
341	20241002	140600	5651666234	1934	1935	1956	1934	655
342	20241002	140500	5650399352	1932	1955	1956	1932	2328
343	20241002	140400	5645851044	1940	1942	1955	1940	4067
344	20241002	140300	5637906518	1943	1931	1943	1931	260
345	20241002	140200	5637402403	1931	1932	1932	1931	496
346	20241002	140100	5636444594	1943	1943	1943	1943	0
347	20241002	140000	5636444594	1943	1942	1943	1942	1443
348	20241002	135900	5633641617	1932	1932	1932	1932	579
349	20241002	135800	5632522989	1932	1941	1941	1932	683
350	20241002	135700	5631200794	1941	1948	1948	1941	5066
351	20241002	135600	5621350685	1948	1941	1948	1941	421
352	20241002	135500	5620531982	1941	1923	1941	1923	7
353	20241002	135400	5620518476	1923	1940	1940	1912	3044
354	20241002	135300	5614673229	1954	1953	1954	1939	2762
355	20241002	135200	5609276539	1954	1954	1954	1954	0
356	20241002	135100	5609276539	1954	1954	1954	1954	208
357	20241002	135000	5608870107	1956	1954	1956	1954	3765
358	20241002	134900	5601511531	1955	1935	1955	1935	142
359	20241002	134800	5601235690	1944	1937	1945	1935	151
360	20241002	134700	5600943368	1937	1947	1957	1937	811
361	20241002	134600	5599363657	1947	1946	1947	1946	100
362	20241002	134500	5599168961	1936	1931	1947	1931	372
363	20241002	134400	5598445979	1931	1939	1939	1931	2305
364	20241002	134300	5593981241	1951	1941	1951	1940	272
365	20241002	134200	5593453534	1955	1957	1957	1955	18
366	20241002	134100	5593418334	1945	1946	1957	1945	83
367	20241002	134000	5593256832	1960	1963	1963	1940	78
368	20241002	133900	5593103837	1953	1956	1965	1953	19434
369	20241002	133800	5555017736	1956	1952	1956	1952	2923
370	20241002	133700	5549309602	1952	1951	1952	1951	122
371	20241002	133600	5549071571	1952	1935	1952	1935	14442
372	20241002	133500	5521004530	1935	1931	1935	1930	2167
373	20241002	133400	5516814492	1935	1930	1935	1915	14338
374	20241002	133300	5489267040	1943	1943	1943	1943	0
375	20241002	133200	5489267040	1943	1943	1943	1942	11
376	20241002	133100	5489245668	1930	1929	1945	1929	532
377	20241002	133000	5488211854	1929	1944	1944	1929	75
378	20241002	132900	5488066744	1928	1945	1945	1925	2946
379	20241002	132800	5482388085	1929	1944	1946	1929	770
380	20241002	132700	5480891614	1944	1943	1944	1943	750
381	20241002	132600	5479433790	1928	1928	1944	1928	629
382	20241002	132500	5478215278	1928	1930	1946	1928	261
383	20241002	132400	5477711852	1930	1930	1930	1930	0
384	20241002	132300	5477711852	1930	1934	1934	1930	3024
385	20241002	132200	5471874726	1949	1933	1949	1933	801
386	20241002	132100	5470317602	1933	1934	1949	1931	242
387	20241002	132000	5469849982	1950	1949	1950	1949	8
388	20241002	131900	5469834383	1951	1951	1951	1951	1
389	20241002	131800	5469832432	1951	1952	1952	1925	435
390	20241002	131700	5468992348	1938	1953	1953	1938	119
391	20241002	131600	5468760091	1953	1947	1954	1947	5243
392	20241002	131500	5458536819	1948	1943	1948	1943	2201
393	20241002	131400	5454253289	1944	1943	1944	1943	620
394	20241002	131300	5453048147	1944	1946	1947	1944	2210
395	20241002	131200	5448745429	1947	1918	1947	1916	2824
396	20241002	131100	5443299664	1914	1916	1916	1914	200
397	20241002	131000	5442916840	1915	1915	1915	1915	101
398	20241002	130900	5442723425	1912	1919	1919	1912	14867
399	20241002	130800	5414277812	1918	1918	1918	1918	1
400	20241002	130700	5414275894	1922	1924	1924	1917	538
401	20241002	130600	5413240990	1924	1916	1924	1915	245
402	20241002	130500	5412771299	1913	1911	1925	1911	517
403	20241002	130400	5411782345	1910	1917	1927	1910	2529
404	20241002	130300	5406936957	1917	1939	1939	1908	7480
405	20241002	130200	5392567823	1930	1932	1933	1930	3767
406	20241002	130100	5385295498	1930	1940	1940	1930	6345
407	20241002	130000	5373045486	1940	1947	1947	1940	3680
408	20241002	125900	5365901680	1947	1950	1950	1947	1644
409	20241002	125800	5362700015	1951	1952	1953	1951	146
410	20241002	125700	5362415072	1952	1953	1953	1952	258
411	20241002	125600	5361911447	1953	1953	1953	1953	11
412	20241002	125500	5361889964	1952	1952	1952	1952	150
413	20241002	125400	5361597164	1952	1955	1955	1952	2287
414	20241002	125300	5357128507	1955	1957	1957	1955	190
415	20241002	125200	5356756967	1959	1959	1959	1959	10
416	20241002	125100	5356737377	1955	1955	1955	1954	239
417	20241002	125000	5356270142	1957	1965	1965	1957	759
418	20241002	124900	5354782885	1962	1965	1965	1960	487
419	20241002	124800	5353826195	1958	1957	1965	1950	5522
420	20241002	124700	5342988429	1950	1957	1957	1950	381
421	20241002	124600	5342243869	1953	1956	1956	1953	1299
422	20241002	124500	5339705370	1959	1959	1959	1957	640
423	20241002	124400	5338452493	1959	1960	1960	1958	357
424	20241002	124300	5337752778	1964	1960	1964	1960	1599
425	20241002	124200	5334616837	1960	1957	1961	1957	831
426	20241002	124100	5332989586	1954	1954	1954	1954	0
427	20241002	124000	5332989586	1954	1949	1954	1949	206
428	20241002	123900	5332587167	1950	1944	1950	1944	1321
429	20241002	123800	5330014103	1942	1941	1942	1941	123
430	20241002	123700	5329775343	1941	1941	1941	1941	0
431	20241002	123600	5329775343	1941	1941	1948	1941	8
432	20241002	123500	5329759801	1941	1942	1943	1941	6640
433	20241002	123400	5316864957	1942	1945	1945	1942	1253
434	20241002	123300	5314429239	1944	1945	1945	1944	178
435	20241002	123200	5314083137	1945	1954	1954	1945	576
436	20241002	123100	5312959983	1954	1956	1956	1954	637
437	20241002	123000	5311714640	1959	1958	1959	1956	474
438	20241002	122900	5310786580	1958	1961	1961	1958	646
439	20241002	122800	5309521676	1968	1966	1968	1966	4584
440	20241002	122700	5300504960	1967	1967	1970	1965	8699
441	20241002	122600	5283393135	1967	1950	1968	1950	6879
442	20241002	122500	5269917892	1949	1943	1949	1943	759
443	20241002	122400	5268439817	1943	1943	1943	1943	100
444	20241002	122300	5268245517	1948	1940	1948	1939	2640
445	20241002	122200	5263114371	1939	1935	1939	1934	206
446	20241002	122100	5262715952	1940	1937	1940	1934	2262
447	20241002	122000	5258339576	1937	1938	1938	1936	5017
448	20241002	121900	5248620961	1938	1939	1939	1938	2212
449	20241002	121800	5244333864	1938	1939	1939	1938	110
450	20241002	121700	5244120666	1939	1940	1946	1939	3709
451	20241002	121600	5236921000	1940	1942	1946	1940	772
452	20241002	121500	5235423300	1946	1943	1946	1940	6877
453	20241002	121400	5222081659	1947	1947	1947	1947	1
454	20241002	121300	5222079712	1949	1943	1949	1942	28
455	20241002	121200	5222025326	1949	1949	1949	1949	0
456	20241002	121100	5222025326	1949	1947	1949	1942	1950
457	20241002	121000	5218227280	1948	1942	1948	1942	6
458	20241002	120900	5218215622	1942	1950	1950	1942	508
459	20241002	120800	5217228894	1949	1949	1949	1949	198
460	20241002	120700	5216842992	1950	1950	1950	1950	5
461	20241002	120600	5216833242	1951	1952	1952	1943	244
462	20241002	120500	5216357525	1948	1945	1948	1941	4489
463	20241002	120400	5207634471	1948	1948	1948	1945	2646
464	20241002	120300	5202480141	1945	1950	1950	1945	310
465	20241002	120200	5201876628	1950	1949	1950	1949	56
466	20241002	120100	5201767479	1948	1946	1948	1946	732
467	20241002	120000	5200342315	1948	1948	1948	1945	1777
468	20241002	115900	5196881897	1948	1953	1953	1948	858
469	20241002	115800	5195209095	1953	1952	1953	1951	106
470	20241002	115700	5195002209	1951	1951	1951	1951	0
471	20241002	115600	5195002209	1951	1953	1953	1951	72
472	20241002	115500	5194861658	1955	1955	1955	1955	1638
473	20241002	115400	5191659368	1960	1956	1961	1954	131
474	20241002	115300	5191403021	1967	1969	1969	1955	391
475	20241002	115200	5190635940	1969	1963	1971	1959	123
476	20241002	115100	5190394412	1971	1962	1972	1962	5336
477	20241002	115000	5179912183	1973	1968	1974	1962	3103
478	20241002	114900	5173793833	1968	1967	1968	1966	4783
479	20241002	114800	5164384921	1966	1946	1967	1946	5010
480	20241002	114700	5154595081	1946	1945	1946	1945	211
481	20241002	114600	5154184675	1946	1939	1946	1937	375
482	20241002	114500	5153457418	1940	1936	1943	1936	45
483	20241002	114400	5153370161	1936	1938	1946	1936	716
484	20241002	114300	5151983598	1937	1940	1940	1936	2001
485	20241002	114200	5148109470	1940	1940	1940	1940	181
486	20241002	114100	5147758330	1940	1933	1941	1932	570
487	20241002	114000	5146652333	1932	1948	1948	1932	7220
488	20241002	113900	5132698418	1935	1940	1953	1934	2292
489	20241002	113800	5128261442	1940	1945	1953	1940	939
490	20241002	113700	5126438776	1945	1945	1955	1945	137
491	20241002	113600	5126172171	1955	1947	1955	1944	348
492	20241002	113500	5125494847	1946	1954	1955	1946	41
493	20241002	113400	5125414955	1956	1955	1957	1955	840
494	20241002	113300	5123772743	1955	1955	1955	1955	140
495	20241002	113200	5123499043	1953	1934	1956	1934	1976
496	20241002	113100	5119641122	1937	1934	1937	1934	161
497	20241002	113000	5119329608	1934	1939	1939	1934	391
498	20241002	112900	5118573255	1939	1939	1939	1939	91
499	20241002	112800	5118396806	1939	1931	1939	1931	682
500	20241002	112700	5117077788	1931	1932	1933	1931	1568
501	20241002	112600	5114048456	1930	1946	1946	1930	29816
502	20241002	112500	5056427347	1946	1947	1947	1945	4707
503	20241002	112400	5047267246	1947	1945	1947	1945	361
504	20241002	112300	5046564878	1945	1945	1947	1945	2290
505	20241002	112200	5042110468	1946	1965	1965	1945	24763
506	20241002	112100	4993759996	1965	1965	1965	1958	2976
507	20241002	112000	4987920930	1966	1964	1967	1956	570
508	20241002	111900	4986800697	1964	1959	1967	1954	5654
509	20241002	111800	4975736161	1959	1970	1971	1957	4968
510	20241002	111700	4965970484	1970	1969	1976	1957	3620
511	20241002	111600	4958852211	1969	1980	1980	1966	8663
512	20241002	111500	4941742207	1968	1968	1981	1968	3254
513	20241002	111400	4935304114	1968	1968	1968	1956	13106
514	20241002	111300	4909597885	1968	1969	1976	1960	5859
515	20241002	111200	4898093730	1977	1985	1985	1960	9293
516	20241002	111100	4879781539	1985	1968	1986	1965	8849
517	20241002	111000	4862254224	1968	1973	1973	1964	1396
518	20241002	110900	4859505845	1973	1983	1983	1963	6928
519	20241002	110800	4845849521	1983	1984	1988	1970	11579
520	20241002	110700	4822887131	1984	1981	1988	1961	13860
521	20241002	110600	4795459353	1981	1966	1994	1964	49392
522	20241002	110500	4697548656	1966	1950	1967	1947	11455
523	20241002	110400	4675126462	1955	1953	1956	1947	3188
524	20241002	110300	4668899379	1946	1955	1965	1945	8382
525	20241002	110200	4652534563	1954	1963	1968	1954	18591
526	20241002	110100	4616066422	1963	1964	1975	1953	31583
527	20241002	110000	4553941884	1964	1960	1965	1950	9126
528	20241002	105900	4536050593	1960	1964	1965	1949	5433
529	20241002	105800	4525404731	1964	1948	1964	1945	14070
530	20241002	105700	4497889945	1948	1955	1962	1948	6832
531	20241002	105600	4484542268	1955	1969	1969	1948	39024
532	20241002	105500	4408284059	1969	1945	1969	1938	34790
533	20241002	105400	4340208666	1952	1955	1955	1934	6405
534	20241002	105300	4327709686	1955	1938	1955	1930	22652
535	20241002	105200	4283685917	1938	1938	1938	1931	1647
536	20241002	105100	4280494828	1938	1938	1939	1931	3286
537	20241002	105000	4274126974	1938	1938	1939	1938	4896
538	20241002	104900	4264638280	1938	1938	1938	1928	2276
539	20241002	104800	4260232316	1938	1924	1939	1924	4379
540	20241002	104700	4251761809	1927	1927	1927	1924	2713
541	20241002	104600	4246536081	1927	1925	1927	1922	3261
542	20241002	104500	4240258579	1925	1924	1925	1916	4279
543	20241002	104400	4232025064	1924	1924	1924	1909	10199
544	20241002	104300	4212499669	1924	1924	1925	1910	7786
545	20241002	104200	4197579157	1924	1923	1926	1906	12530
546	20241002	104100	4173587265	1923	1927	1927	1909	8060
547	20241002	104000	4158109146	1927	1911	1927	1906	3411
548	20241002	103900	4151546959	1906	1916	1927	1906	6352
549	20241002	103800	4139398893	1906	1919	1937	1900	21737
550	20241002	103700	4097923650	1919	1928	1938	1908	5013
551	20241002	103600	4088314284	1929	1940	1940	1929	3132
552	20241002	103500	4082255614	1940	1940	1940	1933	4553
553	20241002	103400	4073430017	1940	1938	1940	1933	3546
554	20241002	103300	4066557921	1938	1938	1938	1933	1412
555	20241002	103200	4063823434	1938	1940	1940	1932	3670
556	20241002	103100	4056713308	1940	1935	1940	1934	8196
557	20241002	103000	4040821118	1935	1938	1939	1928	4822
558	20241002	102900	4031484057	1938	1936	1938	1922	2205
559	20241002	102800	4027216249	1936	1937	1938	1919	7913
560	20241002	102700	4011957413	1937	1937	1938	1913	7605
561	20241002	102600	3997317805	1938	1930	1940	1922	6553
562	20241002	102500	3984654073	1930	1953	1958	1916	23727
563	20241002	102400	3938708218	1955	1927	1960	1926	52577
564	20241002	102300	3836378408	1926	1907	1942	1907	28527
565	20241002	102200	3781472424	1907	1907	1907	1896	3662
566	20241002	102100	3774491629	1907	1894	1907	1893	14361
567	20241002	102000	3747153217	1903	1907	1907	1894	5650
568	20241002	101900	3736430431	1907	1906	1908	1899	4676
569	20241002	101800	3727514585	1907	1907	1908	1890	2899
570	20241002	101700	3722006069	1898	1892	1914	1888	6117
571	20241002	101600	3710430063	1893	1911	1911	1886	27645
572	20241002	101500	3657971379	1906	1909	1915	1906	3790
573	20241002	101400	3650737094	1909	1919	1919	1908	11423
574	20241002	101300	3628921793	1919	1912	1920	1911	2389
575	20241002	101200	3624350095	1909	1921	1929	1907	13117
576	20241002	101100	3599232901	1923	1930	1934	1923	8014
577	20241002	101000	3583779731	1929	1939	1945	1920	34797
578	20241002	100900	3516348601	1939	1924	1940	1924	12569
579	20241002	100800	3492057295	1924	1926	1930	1907	25397
580	20241002	100700	3443393124	1926	1921	1931	1920	5442
581	20241002	100600	3432931485	1921	1925	1940	1920	19374
582	20241002	100500	3395578315	1926	1923	1941	1920	11872
583	20241002	100400	3372730964	1920	1935	1945	1920	57708
584	20241002	100300	3261460338	1935	1933	1950	1932	15579
585	20241002	100200	3231256182	1933	1956	1958	1930	34269
586	20241002	100100	3164843359	1943	1980	1991	1930	145984
587	20241002	100000	2878844379	1980	1978	1996	1961	101462
588	20241002	095900	2677535566	1982	1965	1995	1959	134216
589	20241002	095800	2411929864	1978	1931	1983	1921	80488
590	20241002	095700	2255298149	1936	1939	1957	1928	51631
591	20241002	095600	2154930337	1939	1929	1943	1926	9814
592	20241002	095500	2135980210	1928	1938	1943	1928	47259
593	20241002	095400	2044585023	1938	1934	1951	1931	57688
594	20241002	095300	1932829457	1935	1968	1971	1934	82008
595	20241002	095200	1772975804	1969	1979	1979	1948	50642
596	20241002	095100	1673612881	1979	1978	1997	1962	73324
597	20241002	095000	1528856674	1978	2010	2025	1958	142152
598	20241002	094900	1246065856	2020	1995	2070	1987	300641
599	20241002	094800	636472184	1998	1933	2050	1921	251715
600	20241002	094700	139247122	1957	1957	1957	1957	0
601	20241002	094600	139247122	1957	1901	1957	1896	16022
602	20241002	094500	108499676	1910	1835	1915	1835	24436
603	20241002	094400	62887918	1834	1835	1836	1834	3213
604	20241002	094300	56992173	1834	1834	1835	1819	4292
605	20241002	094200	49118365	1834	1818	1834	1818	5612
606	20241002	094100	38864162	1816	1799	1816	1799	3555
607	20241002	094000	32430612	1800	1800	1800	1800	1000
608	20241002	093900	30630612	1800	1800	1800	1800	100
609	20241002	093800	30450612	1800	1789	1800	1789	1884
610	20241002	093700	27059467	1785	1785	1785	1785	1
611	20241002	093600	27057682	1784	1782	1784	1782	15
612	20241002	093500	27030942	1780	1780	1780	1780	0
613	20241002	093400	27030942	1780	1780	1780	1780	0
614	20241002	093300	27030942	1780	1780	1780	1780	0
615	20241002	093200	27030942	1780	1780	1780	1780	0
616	20241002	093100	27030942	1780	1780	1780	1780	94
617	20241002	093000	26863622	1780	1780	1780	1780	5
618	20241002	092900	26854722	1782	1782	1782	1782	0
619	20241002	092800	26854722	1782	1782	1782	1782	0
620	20241002	092700	26854722	1782	1782	1782	1782	340
621	20241002	092600	26248842	1782	1779	1782	1779	1025
622	20241002	092500	24425337	1769	1769	1769	1769	0
623	20241002	092400	24425337	1769	1769	1769	1769	0
624	20241002	092300	24425337	1769	1769	1769	1769	617
625	20241002	092200	23333864	1769	1769	1769	1769	0
626	20241002	092100	23333864	1769	1772	1772	1769	909
627	20241002	092000	21724280	1780	1780	1780	1780	18
628	20241002	091900	21692240	1780	1780	1780	1780	0
629	20241002	091800	21692240	1780	1774	1780	1774	1200
630	20241002	091700	19556467	1769	1765	1769	1764	1461
631	20241002	091600	16975913	1766	1766	1766	1766	13
632	20241002	091500	16952955	1769	1767	1769	1767	237
633	20241002	091400	16534172	1766	1766	1766	1766	33
634	20241002	091300	16475894	1771	1771	1771	1771	0
635	20241002	091200	16475894	1771	1764	1771	1764	541
636	20241002	091100	15520456	1764	1760	1764	1760	1010
637	20241002	091000	13739744	1756	1754	1756	1754	1293
638	20241002	090900	11471818	1752	1752	1752	1752	0
639	20241002	090800	11471818	1752	1754	1754	1752	100
640	20241002	090700	11296614	1752	1766	1766	1752	67
641	20241002	090600	11179052	1745	1766	1766	1745	12
642	20241002	090500	11157986	1770	1770	1770	1770	0
643	20241002	090400	11157986	1770	1770	1770	1770	0
644	20241002	090300	11157986	1770	1745	1770	1745	522
645	20241002	090200	10247071	1743	1744	1744	1743	550
646	20241002	090100	9288400	1743	1780	1780	1743	1803
647	20241002	090000	6087600	1780	1780	1780	1780	3420