KissMeData/033250/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191400	35167678759	1913	1913	1913	1913	102910
3	20231108	191300	35167678759	1913	1913	1913	1913	0
4	20231108	191200	35167678759	1913	1913	1913	1913	0
5	20231108	191100	35167678759	1913	1913	1913	1913	0
6	20231108	191000	35167678759	1913	1913	1913	1913	0
7	20231108	190900	35167678759	1913	1913	1913	1913	0
8	20231108	190800	35167678759	1913	1913	1913	1913	0
9	20231108	190700	35167678759	1913	1913	1913	1913	0
10	20231108	190600	35167678759	1913	1913	1913	1913	0
11	20231108	190500	35167678759	1913	1913	1913	1913	0
12	20231108	190400	35167678759	1913	1913	1913	1913	0
13	20231108	190300	35167678759	1913	1913	1913	1913	0
14	20231108	190200	35167678759	1913	1913	1913	1913	0
15	20231108	190100	35167678759	1913	1913	1913	1913	0
16	20231108	190000	35167678759	1913	1913	1913	1913	0
17	20231108	185900	35167678759	1913	1913	1913	1913	0
18	20231108	185800	35167678759	1913	1913	1913	1913	0
19	20231108	185700	35167678759	1913	1913	1913	1913	0
20	20231108	185600	35167678759	1913	1913	1913	1913	0
21	20231108	185500	35167678759	1913	1913	1913	1913	0
22	20231108	185400	35167678759	1913	1913	1913	1913	0
23	20231108	185300	35167678759	1913	1913	1913	1913	0
24	20231108	185200	35167678759	1913	1913	1913	1913	0
25	20231108	185100	35167678759	1913	1913	1913	1913	0
26	20231108	185000	35167678759	1913	1913	1913	1913	0
27	20231108	184900	35167678759	1913	1913	1913	1913	0
28	20231108	184800	35167678759	1913	1913	1913	1913	0
29	20231108	184700	35167678759	1913	1913	1913	1913	0
30	20231108	184600	35167678759	1913	1913	1913	1913	0
31	20231108	184500	35167678759	1913	1913	1913	1913	0
32	20231108	184400	35167678759	1913	1913	1913	1913	102910
33	20231108	184300	35167678759	1913	1913	1913	1913	0
34	20231108	184200	35167678759	1913	1913	1913	1913	0
35	20231108	184100	35167678759	1913	1913	1913	1913	0
36	20231108	184000	35167678759	1913	1913	1913	1913	0
37	20231108	183900	35167678759	1913	1913	1913	1913	0
38	20231108	183800	35167678759	1913	1913	1913	1913	0
39	20231108	183700	35167678759	1913	1913	1913	1913	0
40	20231108	183600	35167678759	1913	1913	1913	1913	0
41	20231108	183500	35167678759	1913	1913	1913	1913	0
42	20231108	183400	35167678759	1913	1913	1913	1913	0
43	20231108	183300	35167678759	1913	1913	1913	1913	0
44	20231108	183200	35167678759	1913	1913	1913	1913	0
45	20231108	183100	35167678759	1913	1913	1913	1913	0
46	20231108	183000	35167678759	1913	1913	1913	1913	0
47	20231108	182900	35167678759	1913	1913	1913	1913	0
48	20231108	182800	35167678759	1913	1913	1913	1913	0
49	20231108	182700	35167678759	1913	1913	1913	1913	0
50	20231108	182600	35167678759	1913	1913	1913	1913	0
51	20231108	182500	35167678759	1913	1913	1913	1913	0
52	20231108	182400	35167678759	1913	1913	1913	1913	0
53	20231108	182300	35167678759	1913	1913	1913	1913	0
54	20231108	182200	35167678759	1913	1913	1913	1913	0
55	20231108	182100	35167678759	1913	1913	1913	1913	0
56	20231108	182000	35167678759	1913	1913	1913	1913	0
57	20231108	181900	35167678759	1913	1913	1913	1913	0
58	20231108	181800	35167678759	1913	1913	1913	1913	0
59	20231108	181700	35167678759	1913	1913	1913	1913	0
60	20231108	181600	35167678759	1913	1913	1913	1913	0
61	20231108	181500	35167678759	1913	1913	1913	1913	0
62	20231108	181400	35167678759	1913	1913	1913	1913	102910
63	20231108	181300	35167678759	1913	1913	1913	1913	0
64	20231108	181200	35167678759	1913	1913	1913	1913	0
65	20231108	181100	35167678759	1913	1913	1913	1913	0
66	20231108	181000	35167678759	1913	1913	1913	1913	0
67	20231108	180900	35167678759	1913	1913	1913	1913	0
68	20231108	180800	35167678759	1913	1913	1913	1913	0
69	20231108	180700	35167678759	1913	1913	1913	1913	0
70	20231108	180600	35167678759	1913	1913	1913	1913	0
71	20231108	180500	35167678759	1913	1913	1913	1913	0
72	20231108	180400	35167678759	1913	1913	1913	1913	0
73	20231108	180300	35167678759	1913	1913	1913	1913	0
74	20231108	180200	35167678759	1913	1913	1913	1913	0
75	20231108	180100	35167678759	1913	1913	1913	1913	0
76	20231108	180000	35167678759	1913	1913	1913	1913	0
77	20231108	175900	35167678759	1913	1913	1913	1913	0
78	20231108	175800	35167678759	1913	1913	1913	1913	0
79	20231108	175700	35167678759	1913	1913	1913	1913	0
80	20231108	175600	35167678759	1913	1913	1913	1913	0
81	20231108	175500	35167678759	1913	1913	1913	1913	0
82	20231108	175400	35167678759	1913	1913	1913	1913	0
83	20231108	175300	35167678759	1913	1913	1913	1913	0
84	20231108	175200	35167678759	1913	1913	1913	1913	0
85	20231108	175100	35167678759	1913	1913	1913	1913	0
86	20231108	175000	35167678759	1913	1913	1913	1913	0
87	20231108	174900	35167678759	1913	1913	1913	1913	0
88	20231108	174800	35167678759	1913	1913	1913	1913	0
89	20231108	174700	35167678759	1913	1913	1913	1913	0
90	20231108	174600	35167678759	1913	1913	1913	1913	0
91	20231108	174500	35167678759	1913	1913	1913	1913	0
92	20231108	174400	35167678759	1913	1913	1913	1913	102910
93	20231108	174300	35167678759	1913	1913	1913	1913	0
94	20231108	174200	35167678759	1913	1913	1913	1913	0
95	20231108	174100	35167678759	1913	1913	1913	1913	0
96	20231108	174000	35167678759	1913	1913	1913	1913	0
97	20231108	173900	35167678759	1913	1913	1913	1913	0
98	20231108	173800	35167678759	1913	1913	1913	1913	0
99	20231108	173700	35167678759	1913	1913	1913	1913	0
100	20231108	173600	35167678759	1913	1913	1913	1913	0
101	20231108	173500	35167678759	1913	1913	1913	1913	0
102	20231108	173400	35167678759	1913	1913	1913	1913	0
103	20231108	173300	35167678759	1913	1913	1913	1913	0
104	20231108	173200	35167678759	1913	1913	1913	1913	0
105	20231108	173100	35167678759	1913	1913	1913	1913	0
106	20231108	173000	35167678759	1913	1913	1913	1913	0
107	20231108	172900	35167678759	1913	1913	1913	1913	0
108	20231108	172800	35167678759	1913	1913	1913	1913	0
109	20231108	172700	35167678759	1913	1913	1913	1913	0
110	20231108	172600	35167678759	1913	1913	1913	1913	0
111	20231108	172500	35167678759	1913	1913	1913	1913	0
112	20231108	172400	35167678759	1913	1913	1913	1913	0
113	20231108	172300	35167678759	1913	1913	1913	1913	0
114	20231108	172200	35167678759	1913	1913	1913	1913	0
115	20231108	172100	35167678759	1913	1913	1913	1913	0
116	20231108	172000	35167678759	1913	1913	1913	1913	0
117	20231108	171900	35167678759	1913	1913	1913	1913	0
118	20231108	171800	35167678759	1913	1913	1913	1913	0
119	20231108	171700	35167678759	1913	1913	1913	1913	0
120	20231108	171600	35167678759	1913	1913	1913	1913	0
121	20231108	171500	35167678759	1913	1913	1913	1913	0
122	20231108	171400	35167678759	1913	1913	1913	1913	102910
123	20231108	171300	35167678759	1913	1913	1913	1913	0
124	20231108	171200	35167678759	1913	1913	1913	1913	0
125	20231108	171100	35167678759	1913	1913	1913	1913	0
126	20231108	171000	35167678759	1913	1913	1913	1913	0
127	20231108	170900	35167678759	1913	1913	1913	1913	0
128	20231108	170800	35167678759	1913	1913	1913	1913	0
129	20231108	170700	35167678759	1913	1913	1913	1913	0
130	20231108	170600	35167678759	1913	1913	1913	1913	0
131	20231108	170500	35167678759	1913	1913	1913	1913	0
132	20231108	170400	35167678759	1913	1913	1913	1913	0
133	20231108	170300	35167678759	1913	1913	1913	1913	0
134	20231108	170200	35167678759	1913	1913	1913	1913	0
135	20231108	170100	35167678759	1913	1913	1913	1913	0
136	20231108	170000	35167678759	1913	1913	1913	1913	0
137	20231108	165900	35167678759	1913	1913	1913	1913	0
138	20231108	165800	35167678759	1913	1913	1913	1913	0
139	20231108	165700	35167678759	1913	1913	1913	1913	0
140	20231108	165600	35167678759	1913	1913	1913	1913	0
141	20231108	165500	35167678759	1913	1913	1913	1913	0
142	20231108	165400	35167678759	1913	1913	1913	1913	0
143	20231108	165300	35167678759	1913	1913	1913	1913	0
144	20231108	165200	35167678759	1913	1913	1913	1913	0
145	20231108	165100	35167678759	1913	1913	1913	1913	0
146	20231108	165000	35167678759	1913	1913	1913	1913	0
147	20231108	164900	35167678759	1913	1913	1913	1913	0
148	20231108	164800	35167678759	1913	1913	1913	1913	0
149	20231108	164700	35167678759	1913	1913	1913	1913	0
150	20231108	164600	35167678759	1913	1913	1913	1913	0
151	20231108	164500	35167678759	1913	1913	1913	1913	0
152	20231108	164400	35167678759	1913	1913	1913	1913	102910
153	20231108	164300	35167678759	1913	1913	1913	1913	0
154	20231108	164200	35167678759	1913	1913	1913	1913	0
155	20231108	164100	35167678759	1913	1913	1913	1913	0
156	20231108	164000	35167678759	1913	1913	1913	1913	0
157	20231108	163900	35167678759	1913	1913	1913	1913	0
158	20231108	163800	35167678759	1913	1913	1913	1913	0
159	20231108	163700	35167678759	1913	1913	1913	1913	0
160	20231108	163600	35167678759	1913	1913	1913	1913	0
161	20231108	163500	35167678759	1913	1913	1913	1913	0
162	20231108	163400	35167678759	1913	1913	1913	1913	0
163	20231108	163300	35167678759	1913	1913	1913	1913	0
164	20231108	163200	35167678759	1913	1913	1913	1913	0
165	20231108	163100	35167678759	1913	1913	1913	1913	0
166	20231108	163000	35167678759	1913	1913	1913	1913	0
167	20231108	162900	35167678759	1913	1913	1913	1913	0
168	20231108	162800	35167678759	1913	1913	1913	1913	0
169	20231108	162700	35167678759	1913	1913	1913	1913	0
170	20231108	162600	35167678759	1913	1913	1913	1913	0
171	20231108	162500	35167678759	1913	1913	1913	1913	0
172	20231108	162400	35167678759	1913	1913	1913	1913	0
173	20231108	162300	35167678759	1913	1913	1913	1913	0
174	20231108	162200	35167678759	1913	1913	1913	1913	0
175	20231108	162100	35167678759	1913	1913	1913	1913	0
176	20231108	162000	35167678759	1913	1913	1913	1913	0
177	20231108	161900	35167678759	1913	1913	1913	1913	0
178	20231108	161800	35167678759	1913	1913	1913	1913	0
179	20231108	161700	35167678759	1913	1913	1913	1913	0
180	20231108	161600	35167678759	1913	1913	1913	1913	0
181	20231108	161500	35167678759	1913	1913	1913	1913	0
182	20231108	161400	35167678759	1913	1913	1913	1913	102910
183	20231108	161300	35167678759	1913	1913	1913	1913	0
184	20231108	161200	35167678759	1913	1913	1913	1913	0
185	20231108	161100	35167678759	1913	1913	1913	1913	0
186	20231108	161000	35167678759	1913	1913	1913	1913	0
187	20231108	160900	35167678759	1913	1913	1913	1913	0
188	20231108	160800	35167678759	1913	1913	1913	1913	0
189	20231108	160700	35167678759	1913	1913	1913	1913	0
190	20231108	160600	35167678759	1913	1913	1913	1913	0
191	20231108	160500	35167678759	1913	1913	1913	1913	0
192	20231108	160400	35167678759	1913	1913	1913	1913	0
193	20231108	160300	35167678759	1913	1913	1913	1913	0
194	20231108	160200	35167678759	1913	1913	1913	1913	0
195	20231108	160100	35167678759	1913	1913	1913	1913	0
196	20231108	160000	35167678759	1913	1913	1913	1913	0
197	20231108	155900	35167678759	1913	1913	1913	1913	0
198	20231108	155800	35167678759	1913	1913	1913	1913	0
199	20231108	155700	35167678759	1913	1913	1913	1913	0
200	20231108	155600	35167678759	1913	1913	1913	1913	0
201	20231108	155500	35167678759	1913	1913	1913	1913	0
202	20231108	155400	35167678759	1913	1913	1913	1913	0
203	20231108	155300	35167678759	1913	1913	1913	1913	0
204	20231108	155200	35167678759	1913	1913	1913	1913	0
205	20231108	155100	35167678759	1913	1913	1913	1913	0
206	20231108	155000	35167678759	1913	1913	1913	1913	0
207	20231108	154900	35167678759	1913	1913	1913	1913	0
208	20231108	154800	35167678759	1913	1913	1913	1913	0
209	20231108	154700	35167678759	1913	1913	1913	1913	0
210	20231108	154600	35167678759	1913	1913	1913	1913	0
211	20231108	154500	35167678759	1913	1913	1913	1913	0
212	20231108	154400	35167678759	1913	1913	1913	1913	102910
213	20231108	154300	35167678759	1913	1913	1913	1913	0
214	20231108	154200	35167678759	1913	1913	1913	1913	0
215	20231108	154100	35167678759	1913	1913	1913	1913	0
216	20231108	154000	35167678759	1913	1913	1913	1913	0
217	20231108	153900	35167678759	1913	1913	1913	1913	0
218	20231108	153800	35167678759	1913	1913	1913	1913	0
219	20231108	153700	35167678759	1913	1913	1913	1913	0
220	20231108	153600	35167678759	1913	1913	1913	1913	0
221	20231108	153500	35167678759	1913	1913	1913	1913	0
222	20231108	153400	35167678759	1913	1913	1913	1913	0
223	20231108	153300	35167678759	1913	1913	1913	1913	0
224	20231108	153200	35167678759	1913	1913	1913	1913	0
225	20231108	153100	35167678759	1913	1913	1913	1913	0
226	20231108	153000	35167678759	1913	1913	1913	1913	102910
227	20231108	152900	34970811929	1887	1887	1887	1887	0
228	20231108	152800	34970811929	1887	1887	1887	1887	0
229	20231108	152700	34970811929	1887	1887	1887	1887	0
230	20231108	152600	34970811929	1887	1887	1887	1887	0
231	20231108	152500	34970811929	1887	1887	1887	1887	0
232	20231108	152400	34970811929	1887	1887	1887	1887	0
233	20231108	152300	34970811929	1887	1887	1887	1887	0
234	20231108	152200	34970811929	1887	1887	1887	1887	0
235	20231108	152100	34970811929	1887	1887	1887	1887	0
236	20231108	152000	34970811929	1887	1887	1887	1887	0
237	20231108	151900	34970811929	1887	1910	1910	1886	34439
238	20231108	151800	34905303537	1910	1907	1910	1907	28269
239	20231108	151700	34851345582	1907	1894	1908	1894	57765
240	20231108	151600	34741662789	1895	1890	1895	1890	35410
241	20231108	151500	34674574011	1893	1894	1894	1890	8614
242	20231108	151400	34658282570	1890	1892	1895	1887	19586
243	20231108	151300	34621195430	1892	1895	1895	1885	9103
244	20231108	151200	34603996023	1895	1893	1897	1887	17665
245	20231108	151100	34570595175	1895	1885	1895	1885	23623
246	20231108	151000	34525990049	1880	1879	1887	1879	7360
247	20231108	150900	34512134772	1879	1879	1879	1878	2274
248	20231108	150800	34507862036	1877	1885	1891	1869	13058
249	20231108	150700	34483377611	1885	1878	1885	1878	10043
250	20231108	150600	34464474554	1878	1851	1878	1851	7790
251	20231108	150500	34449962834	1851	1852	1857	1849	8369
252	20231108	150400	34434464811	1852	1858	1858	1850	13466
253	20231108	150300	34409464589	1858	1851	1859	1845	29181
254	20231108	150200	34355471442	1852	1854	1859	1850	20023
255	20231108	150100	34318376945	1854	1860	1860	1854	12079
256	20231108	150000	34295959674	1860	1865	1865	1860	5070
257	20231108	145900	34286517028	1865	1862	1865	1861	3862
258	20231108	145800	34279324691	1862	1867	1867	1860	36037
259	20231108	145700	34212244549	1867	1870	1870	1864	4634
260	20231108	145600	34203588244	1871	1876	1876	1871	12244
261	20231108	145500	34180650570	1881	1881	1881	1875	6631
262	20231108	145400	34168196049	1882	1876	1882	1876	3672
263	20231108	145300	34161290032	1876	1881	1881	1875	1557
264	20231108	145200	34158368968	1882	1883	1884	1876	2077
265	20231108	145100	34154470845	1883	1884	1884	1875	2098
266	20231108	145000	34150534713	1884	1880	1885	1873	5565
267	20231108	144900	34140085377	1880	1875	1880	1875	13390
268	20231108	144800	34114977210	1875	1886	1886	1875	14511
269	20231108	144700	34087709502	1886	1889	1889	1881	10194
270	20231108	144600	34068528410	1890	1896	1896	1890	4113
271	20231108	144500	34060754717	1886	1900	1900	1880	4677
272	20231108	144400	34051897858	1900	1900	1900	1891	7491
273	20231108	144300	34037694634	1902	1904	1904	1900	3275
274	20231108	144200	34031468986	1904	1900	1905	1900	13361
275	20231108	144100	34006057899	1900	1886	1906	1886	20328
276	20231108	144000	33967458325	1885	1877	1885	1877	11031
277	20231108	143900	33946699910	1880	1881	1881	1877	3264
278	20231108	143800	33940562198	1881	1876	1881	1876	4267
279	20231108	143700	33932537706	1881	1876	1881	1876	2880
280	20231108	143600	33927134146	1881	1883	1883	1876	511
281	20231108	143500	33926173334	1883	1881	1884	1876	8808
282	20231108	143400	33909595026	1882	1884	1884	1876	465
283	20231108	143300	33908721759	1884	1886	1886	1877	707
284	20231108	143200	33907389790	1887	1886	1887	1884	2437
285	20231108	143100	33902795079	1887	1883	1888	1872	4979
286	20231108	143000	33893435203	1885	1875	1885	1874	12331
287	20231108	142900	33870299604	1875	1879	1879	1874	1959
288	20231108	142800	33866619686	1879	1881	1881	1873	3537
289	20231108	142700	33859974151	1881	1885	1885	1879	13650
290	20231108	142600	33834305251	1885	1890	1890	1879	23998
291	20231108	142500	33789000908	1891	1895	1897	1891	3773
292	20231108	142400	33781863075	1896	1903	1903	1891	19102
293	20231108	142300	33745591898	1903	1898	1910	1898	35172
294	20231108	142200	33678719570	1900	1878	1900	1878	19125
295	20231108	142100	33642557962	1887	1865	1888	1865	18362
296	20231108	142000	33608050214	1869	1869	1870	1867	2533
297	20231108	141900	33603317344	1869	1863	1870	1863	20732
298	20231108	141800	33564653264	1863	1866	1869	1863	13174
299	20231108	141700	33540046503	1867	1869	1869	1866	7630
300	20231108	141600	33525802718	1869	1860	1869	1857	17963
301	20231108	141500	33492289664	1860	1863	1869	1856	18102
302	20231108	141400	33458595558	1863	1848	1869	1848	19436
303	20231108	141300	33422435375	1848	1837	1849	1837	33422
304	20231108	141200	33360917940	1840	1840	1841	1837	22296
305	20231108	141100	33319909152	1835	1835	1841	1826	69700
306	20231108	141000	33192200669	1835	1842	1845	1835	40442
307	20231108	140900	33117802976	1845	1861	1864	1840	83325
308	20231108	140800	32963418765	1861	1860	1865	1860	14161
309	20231108	140700	32937045181	1860	1866	1867	1860	23299
310	20231108	140600	32893620647	1864	1864	1871	1862	20744
311	20231108	140500	32854970003	1864	1866	1873	1858	36077
312	20231108	140400	32787788886	1864	1884	1884	1860	55906
313	20231108	140300	32683074762	1885	1894	1894	1884	29457
314	20231108	140200	32627420696	1892	1897	1897	1892	16278
315	20231108	140100	32596575403	1897	1897	1897	1896	8216
316	20231108	140000	32580992471	1897	1898	1899	1897	10843
317	20231108	135900	32560414000	1898	1900	1901	1898	3851
318	20231108	135800	32553099691	1900	1897	1900	1896	7122
319	20231108	135700	32539592380	1897	1900	1900	1896	22241
320	20231108	135600	32497395734	1901	1900	1904	1899	7237
321	20231108	135500	32483642791	1900	1902	1902	1894	31006
322	20231108	135400	32424751603	1902	1905	1906	1902	15185
323	20231108	135300	32395842213	1907	1906	1907	1905	6606
324	20231108	135200	32383255394	1907	1907	1909	1906	2222
325	20231108	135100	32379019239	1907	1908	1908	1906	5541
326	20231108	135000	32368452664	1909	1909	1910	1909	698
327	20231108	134900	32367120037	1909	1910	1910	1908	8569
328	20231108	134800	32350753915	1910	1909	1910	1908	4342
329	20231108	134700	32342468268	1910	1911	1911	1909	4963
330	20231108	134600	32332988982	1909	1911	1911	1908	596
331	20231108	134500	32331851252	1908	1910	1910	1908	2083
332	20231108	134400	32327875484	1910	1914	1915	1910	4775
333	20231108	134300	32318751263	1916	1916	1916	1913	4226
334	20231108	134200	32310663162	1913	1916	1918	1913	73
335	20231108	134100	32310523315	1916	1913	1917	1911	7399
336	20231108	134000	32296383518	1911	1919	1919	1910	2845
337	20231108	133900	32290945653	1919	1910	1919	1907	1374
338	20231108	133800	32288318002	1910	1910	1910	1907	3281
339	20231108	133700	32282051782	1910	1903	1918	1903	3739
340	20231108	133600	32274933364	1902	1920	1920	1900	58015
341	20231108	133500	32164331212	1920	1923	1923	1918	1301
342	20231108	133400	32161833717	1923	1930	1937	1921	1514
343	20231108	133300	32158918660	1931	1944	1949	1927	13330
344	20231108	133200	32132991830	1949	1910	1950	1907	25961
345	20231108	133100	32083003774	1910	1908	1910	1908	3910
346	20231108	133000	32075540768	1908	1907	1910	1906	11556
347	20231108	132900	32053490504	1907	1910	1914	1907	7294
348	20231108	132800	32039571326	1910	1910	1912	1908	10535
349	20231108	132700	32019451611	1910	1915	1915	1910	22439
350	20231108	132600	31976575812	1915	1916	1916	1912	13456
351	20231108	132500	31950836870	1916	1916	1921	1915	9270
352	20231108	132400	31933082578	1915	1922	1922	1915	7245
353	20231108	132300	31919198148	1922	1921	1922	1915	5837
354	20231108	132200	31908007421	1922	1916	1922	1915	4162
355	20231108	132100	31900027425	1916	1914	1916	1914	3643
356	20231108	132000	31893052574	1914	1918	1922	1914	11375
357	20231108	131900	31871266180	1918	1916	1922	1915	9252
358	20231108	131800	31853534729	1915	1919	1921	1915	17943
359	20231108	131700	31819132981	1919	1920	1921	1919	3116
360	20231108	131600	31813150712	1921	1919	1922	1919	882
361	20231108	131500	31811457658	1919	1919	1922	1918	5749
362	20231108	131400	31800425211	1919	1922	1922	1919	8798
363	20231108	131300	31783540728	1922	1919	1922	1919	10456
364	20231108	131200	31763473157	1920	1923	1928	1919	11938
365	20231108	131100	31740548094	1927	1929	1929	1921	3098
366	20231108	131000	31734587033	1929	1929	1929	1929	656
367	20231108	130900	31733321609	1929	1928	1929	1924	1880
368	20231108	130800	31729699589	1929	1926	1929	1923	5732
369	20231108	130700	31718667726	1926	1933	1933	1922	187
370	20231108	130600	31718307640	1933	1920	1934	1920	3444
371	20231108	130500	31711663299	1919	1922	1935	1916	15061
372	20231108	130400	31682738986	1922	1936	1936	1921	8972
373	20231108	130300	31665437448	1936	1933	1936	1929	7954
374	20231108	130200	31650050891	1929	1917	1934	1917	3455
375	20231108	130100	31643395613	1916	1931	1935	1915	27236
376	20231108	130000	31590972820	1930	1941	1941	1930	24097
377	20231108	125900	31544296715	1941	1944	1944	1941	3614
378	20231108	125800	31537274285	1945	1945	1946	1945	1504
379	20231108	125700	31534348805	1945	1946	1949	1944	13489
380	20231108	125600	31508115266	1946	1950	1950	1946	591
381	20231108	125500	31506963622	1945	1951	1952	1945	2921
382	20231108	125400	31501270229	1950	1944	1951	1944	11
383	20231108	125300	31501248811	1951	1948	1951	1944	8945
384	20231108	125200	31483852927	1948	1944	1949	1944	9959
385	20231108	125100	31464488245	1944	1946	1946	1944	3897
386	20231108	125000	31456909763	1946	1948	1948	1945	9772
387	20231108	124900	31437891711	1948	1948	1948	1947	5680
388	20231108	124800	31426827189	1946	1950	1950	1946	3559
389	20231108	124700	31419893645	1953	1954	1955	1950	4892
390	20231108	124600	31410344189	1954	1951	1955	1951	7330
391	20231108	124500	31396030140	1949	1952	1952	1949	9399
392	20231108	124400	31377689818	1948	1951	1951	1948	7253
393	20231108	124300	31363550298	1951	1950	1951	1949	2083
394	20231108	124200	31359488706	1950	1951	1952	1949	1987
395	20231108	124100	31355614684	1951	1950	1952	1947	5542
396	20231108	124000	31344802074	1951	1952	1953	1945	16116
397	20231108	123900	31313378316	1953	1954	1957	1953	4335
398	20231108	123800	31304910758	1953	1956	1958	1951	8349
399	20231108	123700	31288602470	1953	1957	1957	1952	11412
400	20231108	123600	31266304735	1957	1960	1960	1957	4380
401	20231108	123500	31257726959	1960	1955	1962	1955	9541
402	20231108	123400	31239050389	1951	1951	1955	1948	8659
403	20231108	123300	31222149365	1951	1952	1955	1951	3806
404	20231108	123200	31214717076	1952	1958	1960	1952	4977
405	20231108	123100	31204990746	1957	1962	1968	1950	8373
406	20231108	123000	31188623149	1965	1970	1972	1955	30547
407	20231108	122900	31128490934	1970	1960	1974	1960	75621
408	20231108	122800	30979613927	1960	1942	1960	1941	8277
409	20231108	122700	30963431097	1942	1937	1942	1931	3844
410	20231108	122600	30955987785	1935	1933	1937	1932	17192
411	20231108	122500	30922757487	1933	1933	1933	1932	8059
412	20231108	122400	30907181179	1932	1935	1935	1932	22430
413	20231108	122300	30863795794	1936	1936	1937	1936	2926
414	20231108	122200	30858130937	1936	1939	1939	1936	3118
415	20231108	122100	30852090581	1939	1939	1939	1939	1940
416	20231108	122000	30848328921	1939	1936	1939	1936	985
417	20231108	121900	30846419219	1935	1938	1940	1935	3861
418	20231108	121800	30838937556	1938	1938	1939	1938	5976
419	20231108	121700	30827355925	1939	1938	1939	1938	2168
420	20231108	121600	30823154292	1938	1942	1942	1938	5015
421	20231108	121500	30813429023	1942	1939	1944	1938	6280
422	20231108	121400	30801251642	1938	1947	1947	1934	14140
423	20231108	121300	30773821822	1947	1950	1950	1947	2399
424	20231108	121200	30769147979	1950	1951	1952	1950	17860
425	20231108	121100	30734312646	1952	1958	1958	1951	7518
426	20231108	121000	30719633633	1952	1962	1962	1952	10369
427	20231108	120900	30699320568	1962	1958	1964	1955	17381
428	20231108	120800	30665240602	1959	1956	1961	1954	14852
429	20231108	120700	30636173027	1957	1946	1958	1945	17775
430	20231108	120600	30601450555	1947	1943	1947	1943	9005
431	20231108	120500	30583945826	1943	1943	1947	1943	8603
432	20231108	120400	30567224345	1943	1947	1947	1936	7915
433	20231108	120300	30551840421	1943	1950	1950	1943	18272
434	20231108	120200	30516293992	1950	1940	1950	1933	12986
435	20231108	120100	30491011708	1940	1933	1940	1932	3818
436	20231108	120000	30483616334	1938	1931	1938	1931	4631
437	20231108	115900	30474659131	1932	1935	1938	1932	5771
438	20231108	115800	30463493343	1938	1939	1939	1935	2735
439	20231108	115700	30458193564	1939	1939	1940	1935	2773
440	20231108	115600	30452820117	1939	1937	1940	1935	4896
441	20231108	115500	30443333133	1937	1934	1937	1931	5963
442	20231108	115400	30431797382	1934	1930	1938	1930	1715
443	20231108	115300	30428479756	1930	1933	1933	1929	7056
444	20231108	115200	30414854813	1932	1933	1933	1932	1681
445	20231108	115100	30411607120	1933	1937	1937	1933	2560
446	20231108	115000	30406658058	1939	1926	1939	1926	6340
447	20231108	114900	30394423500	1921	1917	1927	1916	3665
448	20231108	114800	30387382193	1917	1921	1927	1916	14722
449	20231108	114700	30359131763	1919	1931	1931	1919	34326
450	20231108	114600	30293118938	1932	1937	1937	1930	7857
451	20231108	114500	30277930750	1937	1937	1942	1936	3632
452	20231108	114400	30270892454	1936	1936	1945	1936	8289
453	20231108	114300	30254802018	1936	1935	1938	1931	10656
454	20231108	114200	30234177273	1936	1947	1951	1935	8335
455	20231108	114100	30217984329	1947	1956	1956	1947	6888
456	20231108	114000	30204541668	1956	1958	1960	1952	35407
457	20231108	113900	30135254933	1957	1946	1961	1945	81791
458	20231108	113800	29975260855	1945	1920	1945	1919	30085
459	20231108	113700	29917153168	1919	1912	1920	1910	15687
460	20231108	113600	29887157178	1911	1904	1913	1903	24924
461	20231108	113500	29839658183	1904	1904	1904	1904	0
462	20231108	113400	29839658183	1904	1904	1904	1904	0
463	20231108	113300	29839658183	1904	1911	1911	1904	54412
464	20231108	113200	29735944107	1910	1919	1919	1910	33893
465	20231108	113100	29671145499	1919	1921	1921	1915	15584
466	20231108	113000	29641250536	1926	1924	1927	1920	15457
467	20231108	112900	29611540015	1926	1918	1926	1917	11197
468	20231108	112800	29590045684	1917	1914	1920	1912	22763
469	20231108	112700	29546456043	1920	1924	1925	1911	58756
470	20231108	112600	29433799580	1925	1931	1931	1920	28723
471	20231108	112500	29378578161	1931	1941	1941	1928	44611
472	20231108	112400	29292172326	1940	1953	1953	1940	49844
473	20231108	112300	29195229078	1953	1953	1954	1951	1509
474	20231108	112200	29192282024	1953	1949	1953	1948	13359
475	20231108	112100	29166245831	1949	1951	1951	1949	2723
476	20231108	112000	29160938300	1949	1951	1951	1948	1722
477	20231108	111900	29157581444	1951	1948	1952	1948	7496
478	20231108	111800	29142960296	1950	1948	1950	1948	4611
479	20231108	111700	29133977750	1948	1947	1950	1947	7263
480	20231108	111600	29119830198	1947	1948	1950	1947	3645
481	20231108	111500	29112732835	1947	1948	1950	1946	4540
482	20231108	111400	29103894062	1948	1951	1951	1948	355
483	20231108	111300	29103201633	1951	1948	1951	1945	16877
484	20231108	111200	29070352000	1950	1950	1951	1947	8042
485	20231108	111100	29054688051	1951	1950	1952	1948	10997
486	20231108	111000	29033251666	1950	1948	1952	1948	2090
487	20231108	110900	29029178122	1953	1950	1953	1948	14994
488	20231108	110800	28999945552	1950	1951	1953	1950	4547
489	20231108	110700	28991075660	1950	1951	1951	1950	9058
490	20231108	110600	28973409915	1951	1952	1953	1951	3586
491	20231108	110500	28966412174	1952	1954	1954	1952	1661
492	20231108	110400	28963167628	1954	1951	1954	1951	6639
493	20231108	110300	28950203489	1952	1951	1954	1950	10457
494	20231108	110200	28929800083	1951	1951	1952	1950	4980
495	20231108	110100	28920086499	1951	1954	1954	1950	29942
496	20231108	110000	28861659364	1955	1955	1955	1954	4038
497	20231108	105900	28853766328	1954	1952	1955	1952	3913
498	20231108	105800	28846118070	1955	1952	1955	1950	9631
499	20231108	105700	28827310513	1953	1951	1953	1951	2851
500	20231108	105600	28821745471	1952	1952	1952	1950	19282
501	20231108	105500	28784136755	1952	1955	1955	1950	12313
502	20231108	105400	28760109483	1956	1957	1957	1952	2095
503	20231108	105300	28756018338	1957	1958	1958	1951	15915
504	20231108	105200	28724921564	1959	1960	1960	1957	5329
505	20231108	105100	28714492657	1957	1963	1963	1957	552
506	20231108	105000	28713412306	1955	1964	1964	1955	4874
507	20231108	104900	28703862571	1964	1965	1966	1953	7777
508	20231108	104800	28688584523	1964	1950	1965	1950	11241
509	20231108	104700	28666560336	1950	1948	1962	1948	13504
510	20231108	104600	28640223177	1949	1952	1952	1948	18098
511	20231108	104500	28604930609	1952	1962	1964	1952	18042
512	20231108	104400	28569627039	1962	1964	1967	1960	22169
513	20231108	104300	28526106920	1964	1967	1968	1957	4014
514	20231108	104200	28518229767	1968	1946	1968	1945	22732
515	20231108	104100	28473916600	1946	1948	1950	1945	6884
516	20231108	104000	28460506124	1948	1945	1949	1944	30609
517	20231108	103900	28400968089	1945	1946	1948	1945	12850
518	20231108	103800	28375967365	1945	1955	1955	1945	51120
519	20231108	103700	28276371361	1955	1968	1970	1954	44471
520	20231108	103600	28189202695	1967	1971	1971	1965	7397
521	20231108	103500	28174637583	1970	1965	1972	1957	26195
522	20231108	103400	28123283650	1962	1977	1977	1962	31997
523	20231108	103300	28060229555	1973	1979	1981	1972	23384
524	20231108	103200	28014026574	1980	1984	1984	1978	15930
525	20231108	103100	27982464738	1983	1982	1984	1977	14800
526	20231108	103000	27953134744	1982	1974	1982	1972	32857
527	20231108	102900	27888225031	1975	1984	1985	1971	14930
528	20231108	102800	27858716297	1984	1985	1987	1983	19601
529	20231108	102700	27819804491	1985	1982	1988	1982	35861
530	20231108	102600	27748580988	1983	1976	1985	1976	17430
531	20231108	102500	27714091684	1979	1975	1990	1973	62740
532	20231108	102400	27589651249	1973	1958	1975	1957	22185
533	20231108	102300	27546065392	1957	1953	1959	1953	8293
534	20231108	102200	27529832815	1957	1951	1957	1949	10631
535	20231108	102100	27509085644	1949	1951	1952	1948	9831
536	20231108	102000	27489917021	1952	1952	1952	1948	6091
537	20231108	101900	27478036600	1953	1948	1953	1946	14879
538	20231108	101800	27449040743	1948	1947	1950	1944	24074
539	20231108	101700	27402199701	1950	1964	1964	1945	47150
540	20231108	101600	27310205019	1964	1960	1969	1957	25510
541	20231108	101500	27260192968	1960	1972	1972	1952	56497
542	20231108	101400	27149697955	1972	1988	1993	1953	71643
543	20231108	101300	27007381705	1988	1943	1990	1942	134547
544	20231108	101200	26741020806	1943	1961	1962	1942	42723
545	20231108	101100	26657689998	1962	1971	1971	1955	61138
546	20231108	101000	26537824887	1971	1990	1995	1970	81841
547	20231108	100900	26375446288	1992	1979	1997	1979	112892
548	20231108	100800	26150876584	1980	1965	1980	1965	60723
549	20231108	100700	26031095457	1965	1964	1965	1955	42905
550	20231108	100600	25947024033	1960	1963	1968	1955	103703
551	20231108	100500	25743419506	1963	1950	1968	1950	75571
552	20231108	100400	25595270772	1951	1944	1956	1944	90649
553	20231108	100300	25418530077	1945	1933	1945	1932	46321
554	20231108	100200	25328711592	1933	1924	1937	1924	52188
555	20231108	100100	25227989499	1924	1916	1929	1916	79842
556	20231108	100000	25074713089	1917	1911	1925	1906	97532
557	20231108	095900	24887859880	1910	1944	1944	1904	248873
558	20231108	095800	24410099113	1942	1951	1953	1942	77627
559	20231108	095700	24259022951	1950	1962	1962	1946	104090
560	20231108	095600	24055917470	1962	1957	1965	1954	62151
561	20231108	095500	23934108870	1957	1956	1957	1950	177400
562	20231108	095400	23587781788	1957	1969	1976	1955	219482
563	20231108	095300	23156154523	1970	1975	1978	1968	179066
564	20231108	095200	22803248408	1975	1991	1992	1975	154099
565	20231108	095100	22497644578	1993	1998	2005	1991	95783
566	20231108	095000	22306266207	1999	1989	2000	1987	64273
567	20231108	094900	22178259595	1989	1982	1990	1980	117592
568	20231108	094800	21944874920	1981	2040	2050	1975	311364
569	20231108	094700	21322504350	2040	2030	2040	2025	63970
570	20231108	094600	21192636450	2030	2030	2050	2025	150446
571	20231108	094500	20887121045	2030	2025	2040	2020	132660
572	20231108	094400	20618000935	2030	2060	2065	2025	93916
573	20231108	094300	20426446510	2060	2055	2065	2030	148443
574	20231108	094200	20122198525	2055	2070	2085	2055	137303
575	20231108	094100	19837774610	2070	2105	2115	2070	158109
576	20231108	094000	19507521900	2105	2115	2115	2100	76348
577	20231108	093900	19346606085	2115	2135	2140	2115	67692
578	20231108	093800	19202745395	2135	2145	2160	2130	121697
579	20231108	093700	18940990155	2145	2095	2150	2095	214789
580	20231108	093600	18483254365	2095	2120	2130	2090	192494
581	20231108	093500	18078198360	2130	2170	2170	2100	321063
582	20231108	093400	17393437105	2165	2155	2170	2150	212523
583	20231108	093300	16935571640	2155	2185	2190	2130	342545
584	20231108	093200	16195108415	2185	2150	2195	2120	730340
585	20231108	093100	14611362395	2150	2125	2175	2120	733757
586	20231108	093000	13032149125	2130	2115	2130	2110	255217
587	20231108	092900	12492355410	2110	2110	2110	2110	0
588	20231108	092800	12492355410	2110	2085	2110	2080	159788
589	20231108	092700	12156701540	2080	2105	2105	2070	240892
590	20231108	092600	11653828715	2105	2095	2105	2070	374318
591	20231108	092500	10872184240	2100	2050	2100	2045	321494
592	20231108	092400	10203703420	2045	2040	2060	2035	117430
593	20231108	092300	9963340325	2040	2045	2055	2020	143325
594	20231108	092200	9670622675	2030	2040	2050	2025	199347
595	20231108	092100	9263898915	2035	2015	2045	2015	112049
596	20231108	092000	9036117915	2015	2005	2030	1998	64753
597	20231108	091900	8905888712	2005	2030	2040	2000	91083
598	20231108	091800	8721931172	2030	2020	2040	2010	79688
599	20231108	091700	8560295992	2020	1997	2040	1995	155675
600	20231108	091600	8246372527	1997	1973	1999	1969	77094
601	20231108	091500	8093892323	1973	1991	1992	1973	69323
602	20231108	091400	7956420457	1991	1995	1996	1990	54997
603	20231108	091300	7846889481	1995	1994	1995	1988	78538
604	20231108	091200	7690541351	1994	2020	2020	1993	153390
605	20231108	091100	7382953149	2005	2005	2025	2000	186195
606	20231108	091000	7007646859	2005	1993	2025	1991	308155
607	20231108	090900	6389656627	1993	1953	1993	1950	170457
608	20231108	090800	6054312968	1953	1965	1965	1953	104639
609	20231108	090700	5849347081	1965	1974	1984	1962	142874
610	20231108	090600	5568090288	1974	1977	1997	1961	160173
611	20231108	090500	5250499794	1981	2010	2015	1954	355114
612	20231108	090400	4547778927	2000	1981	2100	1966	925692
613	20231108	090300	2669096710	1984	1981	1986	1955	241468
614	20231108	090200	2194261712	1984	1989	1999	1960	295902
615	20231108	090100	1609375455	1989	1964	1999	1948	388596
616	20231108	090000	843855888	1971	1920	1979	1901	434122