KissMeData/033250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190600	7071564942	1881	1881	1881	1881	12490
3	20231017	190500	7071564942	1881	1881	1881	1881	0
4	20231017	190400	7071564942	1881	1881	1881	1881	0
5	20231017	190300	7071564942	1881	1881	1881	1881	0
6	20231017	190200	7071564942	1881	1881	1881	1881	0
7	20231017	190100	7071564942	1881	1881	1881	1881	0
8	20231017	190000	7071564942	1881	1881	1881	1881	0
9	20231017	185900	7071564942	1881	1881	1881	1881	0
10	20231017	185800	7071564942	1881	1881	1881	1881	0
11	20231017	185700	7071564942	1881	1881	1881	1881	0
12	20231017	185600	7071564942	1881	1881	1881	1881	0
13	20231017	185500	7071564942	1881	1881	1881	1881	0
14	20231017	185400	7071564942	1881	1881	1881	1881	0
15	20231017	185300	7071564942	1881	1881	1881	1881	0
16	20231017	185200	7071564942	1881	1881	1881	1881	0
17	20231017	185100	7071564942	1881	1881	1881	1881	0
18	20231017	185000	7071564942	1881	1881	1881	1881	0
19	20231017	184900	7071564942	1881	1881	1881	1881	0
20	20231017	184800	7071564942	1881	1881	1881	1881	0
21	20231017	184700	7071564942	1881	1881	1881	1881	0
22	20231017	184600	7071564942	1881	1881	1881	1881	0
23	20231017	184500	7071564942	1881	1881	1881	1881	0
24	20231017	184400	7071564942	1881	1881	1881	1881	0
25	20231017	184300	7071564942	1881	1881	1881	1881	0
26	20231017	184200	7071564942	1881	1881	1881	1881	0
27	20231017	184100	7071564942	1881	1881	1881	1881	0
28	20231017	184000	7071564942	1881	1881	1881	1881	0
29	20231017	183900	7071564942	1881	1881	1881	1881	0
30	20231017	183800	7071564942	1881	1881	1881	1881	0
31	20231017	183700	7071564942	1881	1881	1881	1881	0
32	20231017	183600	7071564942	1881	1881	1881	1881	12490
33	20231017	183500	7071564942	1881	1881	1881	1881	0
34	20231017	183400	7071564942	1881	1881	1881	1881	0
35	20231017	183300	7071564942	1881	1881	1881	1881	0
36	20231017	183200	7071564942	1881	1881	1881	1881	0
37	20231017	183100	7071564942	1881	1881	1881	1881	0
38	20231017	183000	7071564942	1881	1881	1881	1881	0
39	20231017	182900	7071564942	1881	1881	1881	1881	0
40	20231017	182800	7071564942	1881	1881	1881	1881	0
41	20231017	182700	7071564942	1881	1881	1881	1881	0
42	20231017	182600	7071564942	1881	1881	1881	1881	0
43	20231017	182500	7071564942	1881	1881	1881	1881	0
44	20231017	182400	7071564942	1881	1881	1881	1881	0
45	20231017	182300	7071564942	1881	1881	1881	1881	0
46	20231017	182200	7071564942	1881	1881	1881	1881	0
47	20231017	182100	7071564942	1881	1881	1881	1881	0
48	20231017	182000	7071564942	1881	1881	1881	1881	0
49	20231017	181900	7071564942	1881	1881	1881	1881	0
50	20231017	181800	7071564942	1881	1881	1881	1881	0
51	20231017	181700	7071564942	1881	1881	1881	1881	0
52	20231017	181600	7071564942	1881	1881	1881	1881	0
53	20231017	181500	7071564942	1881	1881	1881	1881	0
54	20231017	181400	7071564942	1881	1881	1881	1881	0
55	20231017	181300	7071564942	1881	1881	1881	1881	0
56	20231017	181200	7071564942	1881	1881	1881	1881	0
57	20231017	181100	7071564942	1881	1881	1881	1881	0
58	20231017	181000	7071564942	1881	1881	1881	1881	0
59	20231017	180900	7071564942	1881	1881	1881	1881	0
60	20231017	180800	7071564942	1881	1881	1881	1881	0
61	20231017	180700	7071564942	1881	1881	1881	1881	0
62	20231017	180600	7071564942	1881	1881	1881	1881	12490
63	20231017	180500	7071564942	1881	1881	1881	1881	0
64	20231017	180400	7071564942	1881	1881	1881	1881	0
65	20231017	180300	7071564942	1881	1881	1881	1881	0
66	20231017	180200	7071564942	1881	1881	1881	1881	0
67	20231017	180100	7071564942	1881	1881	1881	1881	0
68	20231017	180000	7071564942	1881	1881	1881	1881	0
69	20231017	175900	7071564942	1881	1881	1881	1881	0
70	20231017	175800	7071564942	1881	1881	1881	1881	0
71	20231017	175700	7071564942	1881	1881	1881	1881	0
72	20231017	175600	7071564942	1881	1881	1881	1881	0
73	20231017	175500	7071564942	1881	1881	1881	1881	0
74	20231017	175400	7071564942	1881	1881	1881	1881	0
75	20231017	175300	7071564942	1881	1881	1881	1881	0
76	20231017	175200	7071564942	1881	1881	1881	1881	0
77	20231017	175100	7071564942	1881	1881	1881	1881	0
78	20231017	175000	7071564942	1881	1881	1881	1881	0
79	20231017	174900	7071564942	1881	1881	1881	1881	0
80	20231017	174800	7071564942	1881	1881	1881	1881	0
81	20231017	174700	7071564942	1881	1881	1881	1881	0
82	20231017	174600	7071564942	1881	1881	1881	1881	0
83	20231017	174500	7071564942	1881	1881	1881	1881	0
84	20231017	174400	7071564942	1881	1881	1881	1881	0
85	20231017	174300	7071564942	1881	1881	1881	1881	0
86	20231017	174200	7071564942	1881	1881	1881	1881	0
87	20231017	174100	7071564942	1881	1881	1881	1881	0
88	20231017	174000	7071564942	1881	1881	1881	1881	0
89	20231017	173900	7071564942	1881	1881	1881	1881	0
90	20231017	173800	7071564942	1881	1881	1881	1881	0
91	20231017	173700	7071564942	1881	1881	1881	1881	0
92	20231017	173600	7071564942	1881	1881	1881	1881	12490
93	20231017	173500	7071564942	1881	1881	1881	1881	0
94	20231017	173400	7071564942	1881	1881	1881	1881	0
95	20231017	173300	7071564942	1881	1881	1881	1881	0
96	20231017	173200	7071564942	1881	1881	1881	1881	0
97	20231017	173100	7071564942	1881	1881	1881	1881	0
98	20231017	173000	7071564942	1881	1881	1881	1881	0
99	20231017	172900	7071564942	1881	1881	1881	1881	0
100	20231017	172800	7071564942	1881	1881	1881	1881	0
101	20231017	172700	7071564942	1881	1881	1881	1881	0
102	20231017	172600	7071564942	1881	1881	1881	1881	0
103	20231017	172500	7071564942	1881	1881	1881	1881	0
104	20231017	172400	7071564942	1881	1881	1881	1881	0
105	20231017	172300	7071564942	1881	1881	1881	1881	0
106	20231017	172200	7071564942	1881	1881	1881	1881	0
107	20231017	172100	7071564942	1881	1881	1881	1881	0
108	20231017	172000	7071564942	1881	1881	1881	1881	0
109	20231017	171900	7071564942	1881	1881	1881	1881	0
110	20231017	171800	7071564942	1881	1881	1881	1881	0
111	20231017	171700	7071564942	1881	1881	1881	1881	0
112	20231017	171600	7071564942	1881	1881	1881	1881	0
113	20231017	171500	7071564942	1881	1881	1881	1881	0
114	20231017	171400	7071564942	1881	1881	1881	1881	0
115	20231017	171300	7071564942	1881	1881	1881	1881	0
116	20231017	171200	7071564942	1881	1881	1881	1881	0
117	20231017	171100	7071564942	1881	1881	1881	1881	0
118	20231017	171000	7071564942	1881	1881	1881	1881	0
119	20231017	170900	7071564942	1881	1881	1881	1881	0
120	20231017	170800	7071564942	1881	1881	1881	1881	0
121	20231017	170700	7071564942	1881	1881	1881	1881	0
122	20231017	170600	7071564942	1881	1881	1881	1881	12490
123	20231017	170500	7071564942	1881	1881	1881	1881	0
124	20231017	170400	7071564942	1881	1881	1881	1881	0
125	20231017	170300	7071564942	1881	1881	1881	1881	0
126	20231017	170200	7071564942	1881	1881	1881	1881	0
127	20231017	170100	7071564942	1881	1881	1881	1881	0
128	20231017	170000	7071564942	1881	1881	1881	1881	0
129	20231017	165900	7071564942	1881	1881	1881	1881	0
130	20231017	165800	7071564942	1881	1881	1881	1881	0
131	20231017	165700	7071564942	1881	1881	1881	1881	0
132	20231017	165600	7071564942	1881	1881	1881	1881	0
133	20231017	165500	7071564942	1881	1881	1881	1881	0
134	20231017	165400	7071564942	1881	1881	1881	1881	0
135	20231017	165300	7071564942	1881	1881	1881	1881	0
136	20231017	165200	7071564942	1881	1881	1881	1881	0
137	20231017	165100	7071564942	1881	1881	1881	1881	0
138	20231017	165000	7071564942	1881	1881	1881	1881	0
139	20231017	164900	7071564942	1881	1881	1881	1881	0
140	20231017	164800	7071564942	1881	1881	1881	1881	0
141	20231017	164700	7071564942	1881	1881	1881	1881	0
142	20231017	164600	7071564942	1881	1881	1881	1881	0
143	20231017	164500	7071564942	1881	1881	1881	1881	0
144	20231017	164400	7071564942	1881	1881	1881	1881	0
145	20231017	164300	7071564942	1881	1881	1881	1881	0
146	20231017	164200	7071564942	1881	1881	1881	1881	0
147	20231017	164100	7071564942	1881	1881	1881	1881	0
148	20231017	164000	7071564942	1881	1881	1881	1881	0
149	20231017	163900	7071564942	1881	1881	1881	1881	0
150	20231017	163800	7071564942	1881	1881	1881	1881	0
151	20231017	163700	7071564942	1881	1881	1881	1881	0
152	20231017	163600	7071564942	1881	1881	1881	1881	12490
153	20231017	163500	7071564942	1881	1881	1881	1881	0
154	20231017	163400	7071564942	1881	1881	1881	1881	0
155	20231017	163300	7071564942	1881	1881	1881	1881	0
156	20231017	163200	7071564942	1881	1881	1881	1881	0
157	20231017	163100	7071564942	1881	1881	1881	1881	0
158	20231017	163000	7071564942	1881	1881	1881	1881	0
159	20231017	162900	7071564942	1881	1881	1881	1881	0
160	20231017	162800	7071564942	1881	1881	1881	1881	0
161	20231017	162700	7071564942	1881	1881	1881	1881	0
162	20231017	162600	7071564942	1881	1881	1881	1881	0
163	20231017	162500	7071564942	1881	1881	1881	1881	0
164	20231017	162400	7071564942	1881	1881	1881	1881	0
165	20231017	162300	7071564942	1881	1881	1881	1881	0
166	20231017	162200	7071564942	1881	1881	1881	1881	0
167	20231017	162100	7071564942	1881	1881	1881	1881	0
168	20231017	162000	7071564942	1881	1881	1881	1881	0
169	20231017	161900	7071564942	1881	1881	1881	1881	0
170	20231017	161800	7071564942	1881	1881	1881	1881	0
171	20231017	161700	7071564942	1881	1881	1881	1881	0
172	20231017	161600	7071564942	1881	1881	1881	1881	0
173	20231017	161500	7071564942	1881	1881	1881	1881	0
174	20231017	161400	7071564942	1881	1881	1881	1881	0
175	20231017	161300	7071564942	1881	1881	1881	1881	0
176	20231017	161200	7071564942	1881	1881	1881	1881	0
177	20231017	161100	7071564942	1881	1881	1881	1881	0
178	20231017	161000	7071564942	1881	1881	1881	1881	0
179	20231017	160900	7071564942	1881	1881	1881	1881	0
180	20231017	160800	7071564942	1881	1881	1881	1881	0
181	20231017	160700	7071564942	1881	1881	1881	1881	0
182	20231017	160600	7071564942	1881	1881	1881	1881	12490
183	20231017	160500	7071564942	1881	1881	1881	1881	0
184	20231017	160400	7071564942	1881	1881	1881	1881	0
185	20231017	160300	7071564942	1881	1881	1881	1881	0
186	20231017	160200	7071564942	1881	1881	1881	1881	0
187	20231017	160100	7071564942	1881	1881	1881	1881	0
188	20231017	160000	7071564942	1881	1881	1881	1881	0
189	20231017	155900	7071564942	1881	1881	1881	1881	0
190	20231017	155800	7071564942	1881	1881	1881	1881	0
191	20231017	155700	7071564942	1881	1881	1881	1881	0
192	20231017	155600	7071564942	1881	1881	1881	1881	0
193	20231017	155500	7071564942	1881	1881	1881	1881	0
194	20231017	155400	7071564942	1881	1881	1881	1881	0
195	20231017	155300	7071564942	1881	1881	1881	1881	0
196	20231017	155200	7071564942	1881	1881	1881	1881	0
197	20231017	155100	7071564942	1881	1881	1881	1881	0
198	20231017	155000	7071564942	1881	1881	1881	1881	0
199	20231017	154900	7071564942	1881	1881	1881	1881	0
200	20231017	154800	7071564942	1881	1881	1881	1881	0
201	20231017	154700	7071564942	1881	1881	1881	1881	0
202	20231017	154600	7071564942	1881	1881	1881	1881	0
203	20231017	154500	7071564942	1881	1881	1881	1881	0
204	20231017	154400	7071564942	1881	1881	1881	1881	0
205	20231017	154300	7071564942	1881	1881	1881	1881	0
206	20231017	154200	7071564942	1881	1881	1881	1881	0
207	20231017	154100	7071564942	1881	1881	1881	1881	0
208	20231017	154000	7071564942	1881	1881	1881	1881	0
209	20231017	153900	7071564942	1881	1881	1881	1881	0
210	20231017	153800	7071564942	1881	1881	1881	1881	0
211	20231017	153700	7071564942	1881	1881	1881	1881	0
212	20231017	153600	7071564942	1881	1881	1881	1881	12490
213	20231017	153500	7071564942	1881	1881	1881	1881	0
214	20231017	153400	7071564942	1881	1881	1881	1881	0
215	20231017	153300	7071564942	1881	1881	1881	1881	0
216	20231017	153200	7071564942	1881	1881	1881	1881	0
217	20231017	153100	7071564942	1881	1881	1881	1881	0
218	20231017	153000	7071564942	1881	1881	1881	1881	12490
219	20231017	152900	7048071252	1881	1881	1881	1881	0
220	20231017	152800	7048071252	1881	1881	1881	1881	0
221	20231017	152700	7048071252	1881	1881	1881	1881	0
222	20231017	152600	7048071252	1881	1881	1881	1881	0
223	20231017	152500	7048071252	1881	1881	1881	1881	0
224	20231017	152400	7048071252	1881	1881	1881	1881	0
225	20231017	152300	7048071252	1881	1881	1881	1881	0
226	20231017	152200	7048071252	1881	1881	1881	1881	0
227	20231017	152100	7048071252	1881	1881	1881	1881	0
228	20231017	152000	7048071252	1881	1881	1881	1881	0
229	20231017	151900	7048071252	1881	1890	1890	1873	1714
230	20231017	151800	7044847883	1890	1865	1890	1860	6839
231	20231017	151700	7032042782	1865	1896	1898	1849	23134
232	20231017	151600	6988600326	1897	1899	1900	1897	2734
233	20231017	151500	6983412074	1899	1903	1903	1898	3178
234	20231017	151400	6977376119	1903	1895	1903	1895	6856
235	20231017	151300	6964347348	1896	1895	1896	1894	2187
236	20231017	151200	6960202738	1894	1894	1894	1892	3302
237	20231017	151100	6953950688	1894	1903	1903	1894	6327
238	20231017	151000	6941924074	1903	1902	1903	1902	6746
239	20231017	150900	6929090755	1902	1907	1907	1902	3576
240	20231017	150800	6922284207	1905	1902	1905	1891	19405
241	20231017	150700	6885370001	1897	1898	1903	1897	14140
242	20231017	150600	6858513591	1898	1890	1899	1889	7291
243	20231017	150500	6844709690	1890	1880	1892	1880	8969
244	20231017	150400	6827773482	1880	1877	1880	1871	5384
245	20231017	150300	6817665527	1873	1869	1875	1869	9532
246	20231017	150200	6799837261	1868	1865	1868	1865	1277
247	20231017	150100	6797454376	1865	1865	1865	1865	429
248	20231017	150000	6796654291	1866	1860	1866	1860	4662
249	20231017	145900	6787964051	1854	1855	1856	1854	4449
250	20231017	145800	6779714422	1855	1859	1859	1855	411
251	20231017	145700	6778951460	1860	1863	1863	1860	151
252	20231017	145600	6778670568	1863	1863	1864	1863	864
253	20231017	145500	6777060598	1863	1855	1864	1855	654
254	20231017	145400	6775846340	1855	1854	1864	1853	2898
255	20231017	145300	6770472772	1853	1850	1853	1849	25
256	20231017	145200	6770426483	1849	1859	1865	1849	7951
257	20231017	145100	6755683390	1859	1857	1859	1857	2733
258	20231017	145000	6750607116	1856	1850	1856	1850	3118
259	20231017	144900	6744835108	1850	1849	1850	1849	155
260	20231017	144800	6744548413	1848	1847	1848	1847	2791
261	20231017	144700	6739391334	1848	1850	1850	1847	1354
262	20231017	144600	6736888918	1857	1848	1859	1848	306
263	20231017	144500	6736323086	1859	1857	1860	1848	5351
264	20231017	144400	6726415242	1860	1862	1862	1857	216
265	20231017	144300	6726013515	1854	1862	1862	1854	990
266	20231017	144200	6724177277	1862	1862	1863	1854	8488
267	20231017	144100	6708375036	1863	1865	1865	1858	2628
268	20231017	144000	6703488566	1866	1862	1869	1859	7855
269	20231017	143900	6688876426	1861	1848	1861	1848	9103
270	20231017	143800	6671996907	1847	1845	1847	1844	6139
271	20231017	143700	6660670782	1845	1838	1846	1838	4022
272	20231017	143600	6653255572	1837	1832	1837	1830	2342
273	20231017	143500	6648957229	1831	1827	1831	1825	3205
274	20231017	143400	6643101180	1829	1829	1829	1824	4464
275	20231017	143300	6634952801	1830	1826	1830	1825	9354
276	20231017	143200	6617851116	1826	1830	1832	1822	6485
277	20231017	143100	6605989769	1830	1820	1833	1808	25918
278	20231017	143000	6558929372	1820	1845	1846	1820	22572
279	20231017	142900	6517496268	1845	1867	1867	1845	57350
280	20231017	142800	6411109553	1863	1865	1875	1863	13732
281	20231017	142700	6385457778	1865	1866	1867	1864	14304
282	20231017	142600	6358774622	1867	1871	1872	1866	90546
283	20231017	142500	6189558014	1871	1887	1887	1871	21053
284	20231017	142400	6150104575	1886	1897	1898	1886	4085
285	20231017	142300	6142374667	1898	1900	1900	1897	3211
286	20231017	142200	6136275977	1900	1901	1901	1899	5657
287	20231017	142100	6125528608	1901	1906	1906	1900	4926
288	20231017	142000	6116163040	1906	1913	1914	1906	9426
289	20231017	141900	6098160235	1914	1910	1915	1910	11443
290	20231017	141800	6076260205	1910	1911	1911	1909	2069
291	20231017	141700	6072307478	1910	1908	1914	1908	6441
292	20231017	141600	6059998277	1908	1907	1910	1907	4268
293	20231017	141500	6051849652	1910	1914	1914	1907	1876
294	20231017	141400	6048263149	1915	1909	1915	1906	2860
295	20231017	141300	6042796849	1909	1908	1909	1906	1018
296	20231017	141200	6040853861	1909	1902	1909	1901	951
297	20231017	141100	6039040274	1907	1903	1907	1903	3002
298	20231017	141000	6033318521	1903	1905	1905	1903	1582
299	20231017	140900	6030306551	1905	1894	1906	1894	614
300	20231017	140800	6029140873	1894	1906	1906	1894	2651
301	20231017	140700	6024108274	1897	1907	1907	1897	821
302	20231017	140600	6022546877	1907	1906	1907	1906	897
303	20231017	140500	6020836879	1906	1896	1909	1896	1337
304	20231017	140400	6018293765	1896	1912	1914	1893	5696
305	20231017	140300	6007404779	1912	1890	1912	1890	28729
306	20231017	140200	5952731581	1890	1895	1898	1890	5832
307	20231017	140100	5941675942	1890	1883	1895	1881	5707
308	20231017	140000	5930895476	1880	1879	1883	1879	3076
309	20231017	135900	5925114432	1879	1875	1879	1871	13265
310	20231017	135800	5900274031	1872	1875	1875	1871	1940
311	20231017	135700	5896638775	1875	1879	1879	1875	1958
312	20231017	135600	5892966233	1879	1876	1879	1875	3090
313	20231017	135500	5887171540	1876	1879	1880	1876	3552
314	20231017	135400	5880497480	1875	1878	1878	1874	1237
315	20231017	135300	5878179078	1878	1874	1880	1874	260
316	20231017	135200	5877691440	1874	1869	1881	1868	19349
317	20231017	135100	5841328113	1874	1867	1874	1865	11762
318	20231017	135000	5819371848	1866	1875	1877	1866	14443
319	20231017	134900	5792344586	1875	1868	1877	1867	11526
320	20231017	134800	5770771117	1865	1866	1878	1863	33777
321	20231017	134700	5707765942	1866	1885	1886	1865	42424
322	20231017	134600	5628097069	1886	1893	1893	1884	3480
323	20231017	134500	5621533170	1893	1887	1893	1885	6194
324	20231017	134400	5609850337	1887	1894	1894	1887	4786
325	20231017	134300	5600808685	1894	1888	1894	1888	594
326	20231017	134200	5599685186	1888	1893	1893	1888	11196
327	20231017	134100	5578516442	1893	1895	1895	1892	3010
328	20231017	134000	5572815307	1895	1895	1899	1894	3948
329	20231017	133900	5565331755	1894	1898	1899	1893	7655
330	20231017	133800	5550832255	1900	1900	1910	1898	14116
331	20231017	133700	5523981539	1898	1883	1900	1883	11473
332	20231017	133600	5502346864	1883	1883	1883	1875	56123
333	20231017	133500	5396795579	1883	1909	1911	1883	19274
334	20231017	133400	5360217908	1911	1925	1925	1909	10205
335	20231017	133300	5340659397	1926	1926	1926	1920	5260
336	20231017	133200	5330552190	1926	1932	1932	1922	5022
337	20231017	133100	5320880829	1932	1926	1934	1925	6586
338	20231017	133000	5308196513	1926	1926	1934	1925	11632
339	20231017	132900	5285797316	1925	1925	1934	1920	5974
340	20231017	132800	5274302193	1934	1944	1944	1925	20316
341	20231017	132700	5235073001	1945	1940	1947	1934	7131
342	20231017	132600	5221253017	1940	1946	1946	1940	4215
343	20231017	132500	5213064752	1947	1946	1947	1946	5483
344	20231017	132400	5202393806	1945	1942	1946	1940	3531
345	20231017	132300	5195540984	1946	1940	1946	1939	3956
346	20231017	132200	5187869935	1946	1959	1959	1938	24176
347	20231017	132100	5140884933	1959	1958	1959	1947	5691
348	20231017	132000	5129795451	1957	1964	1964	1950	19441
349	20231017	131900	5091708567	1965	1965	1965	1964	2256
350	20231017	131800	5087276198	1965	1965	1965	1964	667
351	20231017	131700	5085966149	1968	1972	1973	1968	1957
352	20231017	131600	5082110193	1972	1979	1979	1972	2295
353	20231017	131500	5077579238	1979	1962	1980	1961	4960
354	20231017	131400	5067808449	1959	1961	1968	1956	6942
355	20231017	131300	5054195753	1957	1976	1977	1957	9933
356	20231017	131200	5034644319	1976	1981	1981	1976	3064
357	20231017	131100	5028584203	1980	1979	1982	1979	2857
358	20231017	131000	5022926633	1978	1978	1982	1976	5204
359	20231017	130900	5012630049	1978	1992	1992	1978	13195
360	20231017	130800	4986425747	1992	1996	1996	1988	11515
361	20231017	130700	4963497612	1996	1996	1996	1995	1366
362	20231017	130600	4960771970	1996	1996	1996	1992	1522
363	20231017	130500	4957738475	1991	1996	1996	1991	5616
364	20231017	130400	4946540707	1995	1999	1999	1994	5538
365	20231017	130300	4935486079	1998	1995	1999	1995	12460
366	20231017	130200	4910590890	1997	1998	1998	1995	14133
367	20231017	130100	4882359425	1998	1997	1999	1997	19310
368	20231017	130000	4843767437	1995	1997	1997	1994	13636
369	20231017	125900	4816546376	1998	1997	1998	1996	10973
370	20231017	125800	4794632783	1996	1997	1997	1995	29495
371	20231017	125700	4735762401	1996	1994	1997	1994	27081
372	20231017	125600	4681724056	1994	1992	1994	1992	3311
373	20231017	125500	4675125201	1992	1990	1992	1989	4137
374	20231017	125400	4666887966	1990	1990	1992	1988	6549
375	20231017	125300	4653859510	1988	1990	1990	1988	9838
376	20231017	125200	4634290988	1990	1991	1991	1990	4551
377	20231017	125100	4625233147	1991	1994	1995	1991	17491
378	20231017	125000	4590392718	1993	1990	1993	1988	15293
379	20231017	124900	4559942510	1990	1988	1990	1987	9170
380	20231017	124800	4541704012	1988	1989	1989	1987	3595
381	20231017	124700	4534556906	1989	1982	1991	1980	6858
382	20231017	124600	4520927675	1982	1992	1992	1982	6670
383	20231017	124500	4507673410	1992	1988	1992	1987	29861
384	20231017	124400	4448263728	1989	1982	1990	1982	33211
385	20231017	124300	4382239600	1982	1975	1982	1975	4890
386	20231017	124200	4372558275	1975	1971	1975	1971	4387
387	20231017	124100	4363896535	1971	1969	1972	1968	13529
388	20231017	124000	4337224636	1969	1967	1969	1967	1344
389	20231017	123900	4334578694	1968	1967	1968	1967	44
390	20231017	123800	4334492103	1968	1968	1968	1968	1933
391	20231017	123700	4330687959	1968	1967	1968	1967	890
392	20231017	123600	4328936639	1967	1968	1968	1967	1614
393	20231017	123500	4325760533	1968	1972	1972	1967	4961
394	20231017	123400	4315997858	1969	1969	1973	1969	4051
395	20231017	123300	4308015211	1969	1968	1969	1967	4298
396	20231017	123200	4299558279	1967	1965	1968	1965	1519
397	20231017	123100	4296569862	1968	1969	1969	1968	1096
398	20231017	123000	4294412344	1969	1964	1970	1963	4940
399	20231017	122900	4284698651	1964	1965	1965	1963	3190
400	20231017	122800	4278434945	1965	1965	1965	1965	648
401	20231017	122700	4277161625	1969	1969	1969	1969	800
402	20231017	122600	4275586425	1969	1969	1969	1965	1563
403	20231017	122500	4272515002	1970	1974	1974	1970	3574
404	20231017	122400	4265466890	1972	1971	1974	1970	618
405	20231017	122300	4264248741	1971	1967	1971	1963	1242
406	20231017	122200	4261806359	1967	1961	1968	1961	3239
407	20231017	122100	4255432984	1968	1964	1968	1960	2556
408	20231017	122000	4250419561	1964	1966	1966	1961	882
409	20231017	121900	4248688315	1960	1966	1968	1960	7137
410	20231017	121800	4234682591	1966	1975	1975	1966	11560
411	20231017	121700	4211919932	1975	1971	1975	1970	1359
412	20231017	121600	4209240544	1971	1975	1983	1971	2976
413	20231017	121500	4203368514	1975	1984	1986	1970	10444
414	20231017	121400	4182664372	1984	1981	1985	1980	11072
415	20231017	121300	4160707028	1981	1974	1982	1973	30419
416	20231017	121200	4100546858	1975	1964	1975	1964	58726
417	20231017	121100	3984910357	1963	1964	1964	1961	1292
418	20231017	121000	3982374496	1964	1963	1964	1962	709
419	20231017	120900	3980982594	1964	1964	1964	1963	1088
420	20231017	120800	3978845862	1964	1965	1965	1964	361
421	20231017	120700	3978136817	1965	1967	1967	1965	739
422	20231017	120600	3976683552	1967	1968	1968	1966	2705
423	20231017	120500	3971360962	1968	1967	1968	1961	1631
424	20231017	120400	3968157485	1967	1964	1967	1964	6296
425	20231017	120300	3955776095	1964	1962	1964	1961	1571
426	20231017	120200	3952692745	1962	1963	1963	1962	1619
427	20231017	120100	3949515548	1963	1964	1966	1963	9184
428	20231017	120000	3931477539	1964	1964	1965	1964	9369
429	20231017	115900	3913072513	1964	1961	1964	1961	18880
430	20231017	115800	3876008806	1958	1958	1959	1957	10896
431	20231017	115700	3854674762	1958	1961	1962	1958	2932
432	20231017	115600	3848926769	1962	1962	1962	1961	1672
433	20231017	115500	3845646904	1964	1964	1964	1964	0
434	20231017	115400	3845646904	1964	1961	1964	1961	2037
435	20231017	115300	3841652251	1961	1963	1964	1961	4341
436	20231017	115200	3833129347	1963	1957	1963	1957	25483
437	20231017	115100	3783192066	1957	1956	1957	1956	3835
438	20231017	115000	3775687471	1957	1955	1957	1953	4586
439	20231017	114900	3766723122	1957	1955	1957	1955	4016
440	20231017	114800	3758863842	1955	1956	1958	1955	1021
441	20231017	114700	3756867770	1955	1955	1955	1955	45
442	20231017	114600	3756779795	1953	1958	1958	1953	2571
443	20231017	114500	3751745842	1958	1955	1958	1951	12684
444	20231017	114400	3726958612	1955	1956	1956	1955	687
445	20231017	114300	3725615523	1955	1956	1956	1955	2090
446	20231017	114200	3721527983	1956	1957	1957	1956	127
447	20231017	114100	3721279526	1957	1956	1957	1956	760
448	20231017	114000	3719792210	1956	1956	1956	1956	450
449	20231017	113900	3718912010	1957	1956	1957	1956	400
450	20231017	113800	3718129220	1954	1954	1954	1954	510
451	20231017	113700	3717132680	1950	1954	1954	1949	2769
452	20231017	113600	3711729439	1956	1950	1956	1950	15921
453	20231017	113500	3680679059	1950	1950	1950	1949	926
454	20231017	113400	3678874070	1948	1948	1950	1948	4172
455	20231017	113300	3670740614	1948	1952	1953	1948	5080
456	20231017	113200	3660829941	1952	1952	1957	1952	182
457	20231017	113100	3660474512	1957	1951	1957	1951	65
458	20231017	113000	3660347691	1957	1955	1958	1951	618
459	20231017	112900	3659138867	1955	1951	1955	1951	3637
460	20231017	112800	3652042976	1950	1946	1950	1946	3333
461	20231017	112700	3645548555	1946	1946	1949	1946	2503
462	20231017	112600	3640677621	1946	1946	1947	1946	1476
463	20231017	112500	3637805218	1945	1949	1949	1945	555
464	20231017	112400	3636724979	1949	1949	1950	1949	375
465	20231017	112300	3635993737	1950	1950	1950	1950	431
466	20231017	112200	3635153287	1948	1947	1948	1947	275
467	20231017	112100	3634617750	1948	1948	1948	1948	717
468	20231017	112000	3633221034	1951	1957	1957	1947	414
469	20231017	111900	3632413548	1957	1957	1957	1957	50
470	20231017	111800	3632315698	1948	1948	1958	1948	591
471	20231017	111700	3631164110	1959	1941	1959	1941	8196
472	20231017	111600	3615208417	1941	1945	1945	1940	5983
473	20231017	111500	3603583964	1945	1949	1949	1945	6977
474	20231017	111400	3590002398	1949	1953	1953	1949	5960
475	20231017	111300	3578378461	1951	1953	1953	1951	4317
476	20231017	111200	3569947375	1953	1955	1955	1953	829
477	20231017	111100	3568327481	1958	1958	1958	1958	1
478	20231017	111000	3568325523	1958	1951	1958	1951	546
479	20231017	110900	3567256462	1950	1959	1959	1949	4752
480	20231017	110800	3557966338	1959	1959	1959	1956	1291
481	20231017	110700	3555437433	1959	1959	1959	1956	566
482	20231017	110600	3554328939	1959	1956	1959	1955	868
483	20231017	110500	3552629995	1954	1956	1956	1952	7196
484	20231017	110400	3538582113	1956	1958	1958	1955	6975
485	20231017	110300	3524934835	1960	1955	1963	1955	14177
486	20231017	110200	3497146745	1957	1948	1960	1948	35155
487	20231017	110100	3428395778	1952	1944	1952	1944	34616
488	20231017	110000	3361001818	1943	1944	1944	1943	3180
489	20231017	105900	3354821638	1944	1943	1944	1943	2022
490	20231017	105800	3350892492	1944	1943	1944	1943	2592
491	20231017	105700	3345855236	1943	1944	1944	1943	1537
492	20231017	105600	3342868810	1942	1944	1944	1942	279
493	20231017	105500	3342326923	1945	1943	1945	1943	1335
494	20231017	105400	3339731511	1944	1941	1944	1941	6833
495	20231017	105300	3326452405	1941	1941	1941	1941	0
496	20231017	105200	3326452405	1941	1942	1942	1941	701
497	20231017	105100	3325091763	1942	1943	1944	1942	1725
498	20231017	105000	3321738780	1943	1942	1944	1942	3141
499	20231017	104900	3315635068	1943	1941	1943	1936	4411
500	20231017	104800	3307092527	1939	1944	1944	1936	5501
501	20231017	104700	3296430340	1939	1943	1944	1939	5825
502	20231017	104600	3285116065	1943	1940	1943	1936	3893
503	20231017	104500	3277558372	1940	1940	1941	1935	2303
504	20231017	104400	3273095452	1940	1935	1940	1934	1114
505	20231017	104300	3270936664	1934	1935	1939	1934	782
506	20231017	104200	3269423431	1934	1934	1935	1934	531
507	20231017	104100	3268395977	1932	1937	1939	1932	9973
508	20231017	104000	3249104538	1937	1930	1937	1930	17888
509	20231017	103900	3214510706	1930	1927	1930	1927	1012
510	20231017	103800	3212560349	1930	1932	1932	1925	2129
511	20231017	103700	3208451471	1925	1923	1932	1923	407
512	20231017	103600	3207668227	1923	1933	1933	1921	6630
513	20231017	103500	3194918940	1926	1935	1935	1925	1271
514	20231017	103400	3192469409	1935	1923	1935	1922	7032
515	20231017	103300	3178942015	1924	1926	1936	1924	7929
516	20231017	103200	3163669513	1926	1933	1936	1926	5535
517	20231017	103100	3153003086	1928	1928	1928	1927	216
518	20231017	103000	3152586654	1927	1927	1927	1926	8741
519	20231017	102900	3135746320	1935	1925	1935	1925	505
520	20231017	102800	3134773804	1935	1925	1935	1922	8680
521	20231017	102700	3118044625	1925	1927	1936	1925	6926
522	20231017	102600	3104700237	1927	1930	1930	1927	7014
523	20231017	102500	3091174465	1929	1936	1937	1928	3078
524	20231017	102400	3085237638	1929	1928	1937	1927	5075
525	20231017	102300	3075437504	1928	1930	1937	1928	9618
526	20231017	102200	3056833515	1930	1938	1938	1930	4557
527	20231017	102100	3048036560	1938	1930	1938	1930	2508
528	20231017	102000	3043176955	1926	1921	1927	1921	5997
529	20231017	101900	3031630028	1921	1920	1921	1920	6274
530	20231017	101800	3019582020	1920	1930	1941	1920	32494
531	20231017	101700	2956961408	1930	1931	1935	1930	15525
532	20231017	101600	2926991856	1931	1935	1935	1931	8289
533	20231017	101500	2910973174	1935	1936	1940	1933	8158
534	20231017	101400	2895187598	1937	1940	1940	1937	12414
535	20231017	101300	2871139369	1941	1939	1942	1937	8537
536	20231017	101200	2854591517	1939	1939	1942	1939	383
537	20231017	101100	2853848241	1939	1938	1939	1937	18423
538	20231017	101000	2818144776	1938	1939	1939	1938	7492
539	20231017	100900	2803623579	1938	1938	1939	1938	2836
540	20231017	100800	2798125111	1939	1939	1940	1938	11911
541	20231017	100700	2775031294	1939	1940	1940	1939	1307
542	20231017	100600	2772495724	1940	1941	1942	1939	8417
543	20231017	100500	2756170296	1941	1939	1943	1939	3243
544	20231017	100400	2749874971	1939	1939	1944	1939	2599
545	20231017	100300	2744827759	1938	1945	1947	1937	6172
546	20231017	100200	2732858968	1947	1950	1950	1940	1251
547	20231017	100100	2730425282	1950	1952	1952	1940	1732
548	20231017	100000	2727059689	1954	1937	1956	1937	3461
549	20231017	095900	2720346525	1938	1940	1940	1935	10577
550	20231017	095800	2699849902	1935	1943	1943	1932	23050
551	20231017	095700	2655244430	1943	1961	1961	1943	21973
552	20231017	095600	2612291485	1961	1969	1970	1961	29116
553	20231017	095500	2555078637	1969	1969	1970	1960	21479
554	20231017	095400	2512817402	1958	1966	1969	1958	60962
555	20231017	095300	2392971949	1966	1962	1967	1958	33178
556	20231017	095200	2327772680	1961	1956	1962	1954	17545
557	20231017	095100	2293446022	1956	1952	1956	1944	14864
558	20231017	095000	2264436061	1952	1948	1955	1948	12812
559	20231017	094900	2239419638	1954	1939	1956	1939	11290
560	20231017	094800	2217392903	1936	1930	1937	1930	8122
561	20231017	094700	2201692161	1930	1937	1937	1930	22191
562	20231017	094600	2158855004	1931	1942	1942	1931	4847
563	20231017	094500	2149476526	1930	1930	1943	1928	19357
564	20231017	094400	2112062500	1929	1939	1939	1929	32621
565	20231017	094300	2048950920	1939	1949	1952	1939	12718
566	20231017	094200	2024210287	1952	1949	1960	1944	18268
567	20231017	094100	1988538950	1943	1945	1951	1938	32182
568	20231017	094000	1925879619	1944	1955	1955	1938	62618
569	20231017	093900	1803783956	1955	1964	1966	1953	73820
570	20231017	093800	1658875937	1964	1939	1967	1938	76993
571	20231017	093700	1507887110	1948	1930	1968	1930	154620
572	20231017	093600	1206718613	1930	1933	1934	1927	48660
573	20231017	093500	1112817693	1934	1923	1934	1920	76754
574	20231017	093400	964751308	1921	1912	1923	1912	28674
575	20231017	093300	909742438	1912	1906	1912	1905	9144
576	20231017	093200	892286142	1905	1899	1905	1898	13026
577	20231017	093100	867513102	1898	1899	1899	1887	7150
578	20231017	093000	854008419	1898	1883	1898	1883	15599
579	20231017	092900	824509452	1883	1886	1887	1883	15794
580	20231017	092800	794749431	1887	1887	1887	1886	1726
581	20231017	092700	791492569	1886	1887	1887	1886	2315
582	20231017	092600	787124167	1887	1884	1887	1884	3031
583	20231017	092500	781409027	1886	1882	1886	1881	6344
584	20231017	092400	769465802	1882	1883	1885	1881	10008
585	20231017	092300	750635681	1883	1882	1883	1881	1887
586	20231017	092200	747084602	1887	1881	1887	1881	11239
587	20231017	092100	725929083	1882	1889	1898	1881	18281
588	20231017	092000	691455667	1887	1895	1895	1887	13536
589	20231017	091900	665851348	1895	1900	1900	1895	9304
590	20231017	091800	648210694	1901	1899	1901	1896	18633
591	20231017	091700	612846429	1899	1900	1900	1899	1945
592	20231017	091600	609152076	1900	1902	1902	1900	3958
593	20231017	091500	601630595	1899	1899	1904	1899	9306
594	20231017	091400	583955482	1900	1904	1904	1900	9002
595	20231017	091300	566848505	1905	1901	1906	1900	15196
596	20231017	091200	537957949	1901	1904	1905	1901	4249
597	20231017	091100	529864103	1905	1900	1906	1896	10069
598	20231017	091000	510742698	1897	1901	1906	1896	13143
599	20231017	090900	485800641	1906	1901	1906	1895	10156
600	20231017	090800	466479996	1896	1893	1901	1893	6496
601	20231017	090700	454144172	1892	1894	1899	1892	7951
602	20231017	090600	439087989	1892	1900	1900	1892	11001
603	20231017	090500	418257487	1900	1903	1903	1892	3373
604	20231017	090400	411857141	1903	1887	1903	1887	18888
605	20231017	090300	376088082	1887	1902	1902	1887	44616
606	20231017	090200	291635239	1887	1874	1907	1874	59668
607	20231017	090100	178224228	1874	1863	1880	1863	31871
608	20231017	090000	118517107	1857	1855	1876	1851	63771