KissMeData/073640/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194800	14414880778	1930	1930	1930	1930	35802
3	20231106	194700	14414880778	1930	1930	1930	1930	0
4	20231106	194600	14414880778	1930	1930	1930	1930	0
5	20231106	194500	14414880778	1930	1930	1930	1930	0
6	20231106	194400	14414880778	1930	1930	1930	1930	0
7	20231106	194300	14414880778	1930	1930	1930	1930	0
8	20231106	194200	14414880778	1930	1930	1930	1930	0
9	20231106	194100	14414880778	1930	1930	1930	1930	0
10	20231106	194000	14414880778	1930	1930	1930	1930	0
11	20231106	193900	14414880778	1930	1930	1930	1930	0
12	20231106	193800	14414880778	1930	1930	1930	1930	0
13	20231106	193700	14414880778	1930	1930	1930	1930	0
14	20231106	193600	14414880778	1930	1930	1930	1930	0
15	20231106	193500	14414880778	1930	1930	1930	1930	0
16	20231106	193400	14414880778	1930	1930	1930	1930	0
17	20231106	193300	14414880778	1930	1930	1930	1930	0
18	20231106	193200	14414880778	1930	1930	1930	1930	0
19	20231106	193100	14414880778	1930	1930	1930	1930	0
20	20231106	193000	14414880778	1930	1930	1930	1930	0
21	20231106	192900	14414880778	1930	1930	1930	1930	0
22	20231106	192800	14414880778	1930	1930	1930	1930	0
23	20231106	192700	14414880778	1930	1930	1930	1930	0
24	20231106	192600	14414880778	1930	1930	1930	1930	0
25	20231106	192500	14414880778	1930	1930	1930	1930	0
26	20231106	192400	14414880778	1930	1930	1930	1930	0
27	20231106	192300	14414880778	1930	1930	1930	1930	0
28	20231106	192200	14414880778	1930	1930	1930	1930	0
29	20231106	192100	14414880778	1930	1930	1930	1930	0
30	20231106	192000	14414880778	1930	1930	1930	1930	0
31	20231106	191900	14414880778	1930	1930	1930	1930	0
32	20231106	191800	14414880778	1930	1930	1930	1930	35802
33	20231106	191700	14414880778	1930	1930	1930	1930	0
34	20231106	191600	14414880778	1930	1930	1930	1930	0
35	20231106	191500	14414880778	1930	1930	1930	1930	0
36	20231106	191400	14414880778	1930	1930	1930	1930	0
37	20231106	191300	14414880778	1930	1930	1930	1930	0
38	20231106	191200	14414880778	1930	1930	1930	1930	0
39	20231106	191100	14414880778	1930	1930	1930	1930	0
40	20231106	191000	14414880778	1930	1930	1930	1930	0
41	20231106	190900	14414880778	1930	1930	1930	1930	0
42	20231106	190800	14414880778	1930	1930	1930	1930	0
43	20231106	190700	14414880778	1930	1930	1930	1930	0
44	20231106	190600	14414880778	1930	1930	1930	1930	0
45	20231106	190500	14414880778	1930	1930	1930	1930	0
46	20231106	190400	14414880778	1930	1930	1930	1930	0
47	20231106	190300	14414880778	1930	1930	1930	1930	0
48	20231106	190200	14414880778	1930	1930	1930	1930	0
49	20231106	190100	14414880778	1930	1930	1930	1930	0
50	20231106	190000	14414880778	1930	1930	1930	1930	0
51	20231106	185900	14414880778	1930	1930	1930	1930	0
52	20231106	185800	14414880778	1930	1930	1930	1930	0
53	20231106	185700	14414880778	1930	1930	1930	1930	0
54	20231106	185600	14414880778	1930	1930	1930	1930	0
55	20231106	185500	14414880778	1930	1930	1930	1930	0
56	20231106	185400	14414880778	1930	1930	1930	1930	0
57	20231106	185300	14414880778	1930	1930	1930	1930	0
58	20231106	185200	14414880778	1930	1930	1930	1930	0
59	20231106	185100	14414880778	1930	1930	1930	1930	0
60	20231106	185000	14414880778	1930	1930	1930	1930	0
61	20231106	184900	14414880778	1930	1930	1930	1930	0
62	20231106	184800	14414880778	1930	1930	1930	1930	35802
63	20231106	184700	14414880778	1930	1930	1930	1930	0
64	20231106	184600	14414880778	1930	1930	1930	1930	0
65	20231106	184500	14414880778	1930	1930	1930	1930	0
66	20231106	184400	14414880778	1930	1930	1930	1930	0
67	20231106	184300	14414880778	1930	1930	1930	1930	0
68	20231106	184200	14414880778	1930	1930	1930	1930	0
69	20231106	184100	14414880778	1930	1930	1930	1930	0
70	20231106	184000	14414880778	1930	1930	1930	1930	0
71	20231106	183900	14414880778	1930	1930	1930	1930	0
72	20231106	183800	14414880778	1930	1930	1930	1930	0
73	20231106	183700	14414880778	1930	1930	1930	1930	0
74	20231106	183600	14414880778	1930	1930	1930	1930	0
75	20231106	183500	14414880778	1930	1930	1930	1930	0
76	20231106	183400	14414880778	1930	1930	1930	1930	0
77	20231106	183300	14414880778	1930	1930	1930	1930	0
78	20231106	183200	14414880778	1930	1930	1930	1930	0
79	20231106	183100	14414880778	1930	1930	1930	1930	0
80	20231106	183000	14414880778	1930	1930	1930	1930	0
81	20231106	182900	14414880778	1930	1930	1930	1930	0
82	20231106	182800	14414880778	1930	1930	1930	1930	0
83	20231106	182700	14414880778	1930	1930	1930	1930	0
84	20231106	182600	14414880778	1930	1930	1930	1930	0
85	20231106	182500	14414880778	1930	1930	1930	1930	0
86	20231106	182400	14414880778	1930	1930	1930	1930	0
87	20231106	182300	14414880778	1930	1930	1930	1930	0
88	20231106	182200	14414880778	1930	1930	1930	1930	0
89	20231106	182100	14414880778	1930	1930	1930	1930	0
90	20231106	182000	14414880778	1930	1930	1930	1930	0
91	20231106	181900	14414880778	1930	1930	1930	1930	0
92	20231106	181800	14414880778	1930	1930	1930	1930	35802
93	20231106	181700	14414880778	1930	1930	1930	1930	0
94	20231106	181600	14414880778	1930	1930	1930	1930	0
95	20231106	181500	14414880778	1930	1930	1930	1930	0
96	20231106	181400	14414880778	1930	1930	1930	1930	0
97	20231106	181300	14414880778	1930	1930	1930	1930	0
98	20231106	181200	14414880778	1930	1930	1930	1930	0
99	20231106	181100	14414880778	1930	1930	1930	1930	0
100	20231106	181000	14414880778	1930	1930	1930	1930	0
101	20231106	180900	14414880778	1930	1930	1930	1930	0
102	20231106	180800	14414880778	1930	1930	1930	1930	0
103	20231106	180700	14414880778	1930	1930	1930	1930	0
104	20231106	180600	14414880778	1930	1930	1930	1930	0
105	20231106	180500	14414880778	1930	1930	1930	1930	0
106	20231106	180400	14414880778	1930	1930	1930	1930	0
107	20231106	180300	14414880778	1930	1930	1930	1930	0
108	20231106	180200	14414880778	1930	1930	1930	1930	0
109	20231106	180100	14414880778	1930	1930	1930	1930	0
110	20231106	180000	14414880778	1930	1930	1930	1930	0
111	20231106	175900	14414880778	1930	1930	1930	1930	0
112	20231106	175800	14414880778	1930	1930	1930	1930	0
113	20231106	175700	14414880778	1930	1930	1930	1930	0
114	20231106	175600	14414880778	1930	1930	1930	1930	0
115	20231106	175500	14414880778	1930	1930	1930	1930	0
116	20231106	175400	14414880778	1930	1930	1930	1930	0
117	20231106	175300	14414880778	1930	1930	1930	1930	0
118	20231106	175200	14414880778	1930	1930	1930	1930	0
119	20231106	175100	14414880778	1930	1930	1930	1930	0
120	20231106	175000	14414880778	1930	1930	1930	1930	0
121	20231106	174900	14414880778	1930	1930	1930	1930	0
122	20231106	174800	14414880778	1930	1930	1930	1930	35802
123	20231106	174700	14414880778	1930	1930	1930	1930	0
124	20231106	174600	14414880778	1930	1930	1930	1930	0
125	20231106	174500	14414880778	1930	1930	1930	1930	0
126	20231106	174400	14414880778	1930	1930	1930	1930	0
127	20231106	174300	14414880778	1930	1930	1930	1930	0
128	20231106	174200	14414880778	1930	1930	1930	1930	0
129	20231106	174100	14414880778	1930	1930	1930	1930	0
130	20231106	174000	14414880778	1930	1930	1930	1930	0
131	20231106	173900	14414880778	1930	1930	1930	1930	0
132	20231106	173800	14414880778	1930	1930	1930	1930	0
133	20231106	173700	14414880778	1930	1930	1930	1930	0
134	20231106	173600	14414880778	1930	1930	1930	1930	0
135	20231106	173500	14414880778	1930	1930	1930	1930	0
136	20231106	173400	14414880778	1930	1930	1930	1930	0
137	20231106	173300	14414880778	1930	1930	1930	1930	0
138	20231106	173200	14414880778	1930	1930	1930	1930	0
139	20231106	173100	14414880778	1930	1930	1930	1930	0
140	20231106	173000	14414880778	1930	1930	1930	1930	0
141	20231106	172900	14414880778	1930	1930	1930	1930	0
142	20231106	172800	14414880778	1930	1930	1930	1930	0
143	20231106	172700	14414880778	1930	1930	1930	1930	0
144	20231106	172600	14414880778	1930	1930	1930	1930	0
145	20231106	172500	14414880778	1930	1930	1930	1930	0
146	20231106	172400	14414880778	1930	1930	1930	1930	0
147	20231106	172300	14414880778	1930	1930	1930	1930	0
148	20231106	172200	14414880778	1930	1930	1930	1930	0
149	20231106	172100	14414880778	1930	1930	1930	1930	0
150	20231106	172000	14414880778	1930	1930	1930	1930	0
151	20231106	171900	14414880778	1930	1930	1930	1930	0
152	20231106	171800	14414880778	1930	1930	1930	1930	35802
153	20231106	171700	14414880778	1930	1930	1930	1930	0
154	20231106	171600	14414880778	1930	1930	1930	1930	0
155	20231106	171500	14414880778	1930	1930	1930	1930	0
156	20231106	171400	14414880778	1930	1930	1930	1930	0
157	20231106	171300	14414880778	1930	1930	1930	1930	0
158	20231106	171200	14414880778	1930	1930	1930	1930	0
159	20231106	171100	14414880778	1930	1930	1930	1930	0
160	20231106	171000	14414880778	1930	1930	1930	1930	0
161	20231106	170900	14414880778	1930	1930	1930	1930	0
162	20231106	170800	14414880778	1930	1930	1930	1930	0
163	20231106	170700	14414880778	1930	1930	1930	1930	0
164	20231106	170600	14414880778	1930	1930	1930	1930	0
165	20231106	170500	14414880778	1930	1930	1930	1930	0
166	20231106	170400	14414880778	1930	1930	1930	1930	0
167	20231106	170300	14414880778	1930	1930	1930	1930	0
168	20231106	170200	14414880778	1930	1930	1930	1930	0
169	20231106	170100	14414880778	1930	1930	1930	1930	0
170	20231106	170000	14414880778	1930	1930	1930	1930	0
171	20231106	165900	14414880778	1930	1930	1930	1930	0
172	20231106	165800	14414880778	1930	1930	1930	1930	0
173	20231106	165700	14414880778	1930	1930	1930	1930	0
174	20231106	165600	14414880778	1930	1930	1930	1930	0
175	20231106	165500	14414880778	1930	1930	1930	1930	0
176	20231106	165400	14414880778	1930	1930	1930	1930	0
177	20231106	165300	14414880778	1930	1930	1930	1930	0
178	20231106	165200	14414880778	1930	1930	1930	1930	0
179	20231106	165100	14414880778	1930	1930	1930	1930	0
180	20231106	165000	14414880778	1930	1930	1930	1930	0
181	20231106	164900	14414880778	1930	1930	1930	1930	0
182	20231106	164800	14414880778	1930	1930	1930	1930	35802
183	20231106	164700	14414880778	1930	1930	1930	1930	0
184	20231106	164600	14414880778	1930	1930	1930	1930	0
185	20231106	164500	14414880778	1930	1930	1930	1930	0
186	20231106	164400	14414880778	1930	1930	1930	1930	0
187	20231106	164300	14414880778	1930	1930	1930	1930	0
188	20231106	164200	14414880778	1930	1930	1930	1930	0
189	20231106	164100	14414880778	1930	1930	1930	1930	0
190	20231106	164000	14414880778	1930	1930	1930	1930	0
191	20231106	163900	14414880778	1930	1930	1930	1930	0
192	20231106	163800	14414880778	1930	1930	1930	1930	0
193	20231106	163700	14414880778	1930	1930	1930	1930	0
194	20231106	163600	14414880778	1930	1930	1930	1930	0
195	20231106	163500	14414880778	1930	1930	1930	1930	0
196	20231106	163400	14414880778	1930	1930	1930	1930	0
197	20231106	163300	14414880778	1930	1930	1930	1930	0
198	20231106	163200	14414880778	1930	1930	1930	1930	0
199	20231106	163100	14414880778	1930	1930	1930	1930	0
200	20231106	163000	14414880778	1930	1930	1930	1930	0
201	20231106	162900	14414880778	1930	1930	1930	1930	0
202	20231106	162800	14414880778	1930	1930	1930	1930	0
203	20231106	162700	14414880778	1930	1930	1930	1930	0
204	20231106	162600	14414880778	1930	1930	1930	1930	0
205	20231106	162500	14414880778	1930	1930	1930	1930	0
206	20231106	162400	14414880778	1930	1930	1930	1930	0
207	20231106	162300	14414880778	1930	1930	1930	1930	0
208	20231106	162200	14414880778	1930	1930	1930	1930	0
209	20231106	162100	14414880778	1930	1930	1930	1930	0
210	20231106	162000	14414880778	1930	1930	1930	1930	0
211	20231106	161900	14414880778	1930	1930	1930	1930	0
212	20231106	161800	14414880778	1930	1930	1930	1930	35802
213	20231106	161700	14414880778	1930	1930	1930	1930	0
214	20231106	161600	14414880778	1930	1930	1930	1930	0
215	20231106	161500	14414880778	1930	1930	1930	1930	0
216	20231106	161400	14414880778	1930	1930	1930	1930	0
217	20231106	161300	14414880778	1930	1930	1930	1930	0
218	20231106	161200	14414880778	1930	1930	1930	1930	0
219	20231106	161100	14414880778	1930	1930	1930	1930	0
220	20231106	161000	14414880778	1930	1930	1930	1930	0
221	20231106	160900	14414880778	1930	1930	1930	1930	0
222	20231106	160800	14414880778	1930	1930	1930	1930	0
223	20231106	160700	14414880778	1930	1930	1930	1930	0
224	20231106	160600	14414880778	1930	1930	1930	1930	0
225	20231106	160500	14414880778	1930	1930	1930	1930	0
226	20231106	160400	14414880778	1930	1930	1930	1930	0
227	20231106	160300	14414880778	1930	1930	1930	1930	0
228	20231106	160200	14414880778	1930	1930	1930	1930	0
229	20231106	160100	14414880778	1930	1930	1930	1930	0
230	20231106	160000	14414880778	1930	1930	1930	1930	0
231	20231106	155900	14414880778	1930	1930	1930	1930	0
232	20231106	155800	14414880778	1930	1930	1930	1930	0
233	20231106	155700	14414880778	1930	1930	1930	1930	0
234	20231106	155600	14414880778	1930	1930	1930	1930	0
235	20231106	155500	14414880778	1930	1930	1930	1930	0
236	20231106	155400	14414880778	1930	1930	1930	1930	0
237	20231106	155300	14414880778	1930	1930	1930	1930	0
238	20231106	155200	14414880778	1930	1930	1930	1930	0
239	20231106	155100	14414880778	1930	1930	1930	1930	0
240	20231106	155000	14414880778	1930	1930	1930	1930	0
241	20231106	154900	14414880778	1930	1930	1930	1930	0
242	20231106	154800	14414880778	1930	1930	1930	1930	35802
243	20231106	154700	14414880778	1930	1930	1930	1930	0
244	20231106	154600	14414880778	1930	1930	1930	1930	0
245	20231106	154500	14414880778	1930	1930	1930	1930	0
246	20231106	154400	14414880778	1930	1930	1930	1930	0
247	20231106	154300	14414880778	1930	1930	1930	1930	0
248	20231106	154200	14414880778	1930	1930	1930	1930	0
249	20231106	154100	14414880778	1930	1930	1930	1930	0
250	20231106	154000	14414880778	1930	1930	1930	1930	0
251	20231106	153900	14414880778	1930	1930	1930	1930	0
252	20231106	153800	14414880778	1930	1930	1930	1930	0
253	20231106	153700	14414880778	1930	1930	1930	1930	0
254	20231106	153600	14414880778	1930	1930	1930	1930	0
255	20231106	153500	14414880778	1930	1930	1930	1930	0
256	20231106	153400	14414880778	1930	1930	1930	1930	0
257	20231106	153300	14414880778	1930	1930	1930	1930	0
258	20231106	153200	14414880778	1930	1930	1930	1930	0
259	20231106	153100	14414880778	1930	1930	1930	1930	0
260	20231106	153000	14414880778	1930	1930	1930	1930	35802
261	20231106	152900	14345782918	1934	1934	1934	1934	0
262	20231106	152800	14345782918	1934	1934	1934	1934	0
263	20231106	152700	14345782918	1934	1934	1934	1934	0
264	20231106	152600	14345782918	1934	1934	1934	1934	0
265	20231106	152500	14345782918	1934	1934	1934	1934	0
266	20231106	152400	14345782918	1934	1934	1934	1934	0
267	20231106	152300	14345782918	1934	1934	1934	1934	0
268	20231106	152200	14345782918	1934	1934	1934	1934	0
269	20231106	152100	14345782918	1934	1934	1934	1934	0
270	20231106	152000	14345782918	1934	1934	1934	1934	0
271	20231106	151900	14345782918	1934	1935	1937	1928	17758
272	20231106	151800	14311473165	1931	1934	1935	1931	5723
273	20231106	151700	14300418550	1934	1935	1937	1931	12610
274	20231106	151600	14276027861	1934	1937	1937	1934	2942
275	20231106	151500	14270332175	1935	1939	1939	1935	9583
276	20231106	151400	14251770583	1939	1939	1939	1939	1324
277	20231106	151300	14249203347	1939	1934	1939	1934	18080
278	20231106	151200	14214216867	1934	1935	1935	1934	2421
279	20231106	151100	14209533310	1934	1937	1937	1934	3659
280	20231106	151000	14202450984	1937	1935	1937	1934	4754
281	20231106	150900	14193249329	1935	1936	1938	1934	10819
282	20231106	150800	14172305552	1935	1933	1935	1933	3123
283	20231106	150700	14166265146	1933	1932	1934	1932	2443
284	20231106	150600	14161542849	1933	1933	1933	1932	4135
285	20231106	150500	14153550128	1933	1933	1933	1933	1216
286	20231106	150400	14151199600	1933	1930	1934	1930	970
287	20231106	150300	14149326561	1930	1929	1930	1929	1837
288	20231106	150200	14145781463	1930	1931	1932	1929	25566
289	20231106	150100	14096438983	1931	1936	1936	1931	5491
290	20231106	150000	14085825636	1936	1936	1936	1936	2861
291	20231106	145900	14080286740	1936	1935	1936	1935	3284
292	20231106	145800	14073931597	1936	1937	1937	1936	5568
293	20231106	145700	14063151899	1937	1938	1938	1936	5834
294	20231106	145600	14051846392	1938	1935	1938	1933	8028
295	20231106	145500	14036314967	1935	1935	1936	1934	506
296	20231106	145400	14035335847	1935	1938	1938	1932	4658
297	20231106	145300	14026331878	1938	1935	1938	1935	1906
298	20231106	145200	14022642663	1935	1935	1935	1931	2629
299	20231106	145100	14017562749	1936	1942	1942	1930	4929
300	20231106	145000	14008012924	1942	1941	1942	1941	3021
301	20231106	144900	14002147450	1942	1936	1942	1936	7227
302	20231106	144800	13988124767	1935	1932	1935	1932	5899
303	20231106	144700	13976716596	1932	1930	1932	1930	7376
304	20231106	144600	13962476127	1931	1933	1933	1931	9149
305	20231106	144500	13944796375	1934	1933	1934	1933	5809
306	20231106	144400	13933564517	1934	1937	1938	1934	7730
307	20231106	144300	13918605507	1937	1938	1940	1936	4006
308	20231106	144200	13910841076	1937	1936	1940	1935	2890
309	20231106	144100	13905239601	1940	1936	1940	1933	8765
310	20231106	144000	13888276103	1936	1932	1936	1932	3064
311	20231106	143900	13882350042	1931	1930	1932	1929	2982
312	20231106	143800	13876593923	1930	1925	1931	1925	15890
313	20231106	143700	13845956214	1925	1927	1927	1925	5191
314	20231106	143600	13835957540	1927	1928	1928	1926	6170
315	20231106	143500	13824067776	1929	1928	1929	1927	3127
316	20231106	143400	13818038946	1928	1929	1929	1927	9652
317	20231106	143300	13799431078	1929	1929	1930	1927	874
318	20231106	143200	13797745013	1929	1928	1929	1926	5232
319	20231106	143100	13787663916	1929	1933	1934	1927	1536
320	20231106	143000	13784702300	1935	1929	1935	1927	11019
321	20231106	142900	13763439606	1930	1930	1931	1930	4664
322	20231106	142800	13754438036	1931	1933	1934	1930	18717
323	20231106	142700	13718306509	1934	1935	1941	1934	12358
324	20231106	142600	13694367151	1935	1934	1935	1932	1422
325	20231106	142500	13691617893	1934	1932	1934	1931	4128
326	20231106	142400	13683642983	1934	1934	1934	1931	7691
327	20231106	142300	13668778309	1933	1935	1935	1932	2017
328	20231106	142200	13664876760	1935	1931	1936	1928	11124
329	20231106	142100	13643411710	1931	1933	1934	1930	4423
330	20231106	142000	13634869646	1933	1934	1936	1933	7390
331	20231106	141900	13620578225	1934	1934	1936	1934	2110
332	20231106	141800	13616496298	1934	1934	1936	1930	3024
333	20231106	141700	13610653015	1933	1935	1939	1933	2909
334	20231106	141600	13605025545	1932	1934	1944	1930	6578
335	20231106	141500	13592280526	1935	1935	1936	1934	2526
336	20231106	141400	13587393617	1936	1935	1937	1934	2127
337	20231106	141300	13583277538	1936	1936	1940	1935	4416
338	20231106	141200	13574721162	1938	1928	1941	1926	7918
339	20231106	141100	13559446655	1928	1929	1935	1928	2482
340	20231106	141000	13554656634	1927	1929	1930	1926	8542
341	20231106	140900	13538195554	1930	1937	1937	1928	10219
342	20231106	140800	13518463086	1938	1942	1942	1938	4344
343	20231106	140700	13510032170	1942	1947	1947	1941	4237
344	20231106	140600	13501800534	1948	1950	1953	1947	9143
345	20231106	140500	13483973674	1950	1948	1952	1948	8521
346	20231106	140400	13467356061	1950	1948	1955	1948	21123
347	20231106	140300	13426154552	1950	1941	1950	1939	19317
348	20231106	140200	13388556624	1944	1932	1944	1930	12299
349	20231106	140100	13364741152	1931	1930	1932	1930	6079
350	20231106	140000	13353001068	1932	1927	1932	1927	9264
351	20231106	135900	13335136072	1929	1924	1929	1924	2541
352	20231106	135800	13330238863	1927	1936	1937	1924	4390
353	20231106	135700	13321753790	1936	1921	1936	1921	6451
354	20231106	135600	13309331554	1921	1928	1930	1920	5946
355	20231106	135500	13297895080	1929	1935	1935	1929	19885
356	20231106	135400	13259505888	1936	1937	1937	1936	3791
357	20231106	135300	13252162833	1937	1943	1943	1937	4235
358	20231106	135200	13243947093	1943	1933	1943	1932	5783
359	20231106	135100	13232749019	1933	1933	1934	1931	4037
360	20231106	135000	13224950570	1933	1934	1934	1933	6142
361	20231106	134900	13213076601	1934	1933	1934	1933	302
362	20231106	134800	13212492734	1934	1935	1935	1933	1696
363	20231106	134700	13209213321	1935	1935	1935	1933	3692
364	20231106	134600	13202073899	1934	1935	1935	1933	7333
365	20231106	134500	13187889720	1935	1938	1940	1933	16541
366	20231106	134400	13155889607	1938	1943	1943	1938	1156
367	20231106	134300	13153643819	1943	1936	1944	1935	6214
368	20231106	134200	13141609402	1936	1937	1937	1936	1945
369	20231106	134100	13137842507	1937	1938	1938	1937	2330
370	20231106	134000	13133328837	1938	1944	1944	1937	2379
371	20231106	133900	13128715826	1940	1940	1943	1940	2665
372	20231106	133800	13123541971	1940	1947	1949	1940	4298
373	20231106	133700	13115179244	1947	1933	1947	1932	18526
374	20231106	133600	13079214230	1933	1927	1933	1924	11297
375	20231106	133500	13057430734	1927	1928	1928	1923	2953
376	20231106	133400	13051745393	1930	1924	1930	1920	6493
377	20231106	133300	13039264019	1924	1930	1930	1920	2605
378	20231106	133200	13034252234	1930	1923	1932	1923	11930
379	20231106	133100	13011235618	1922	1925	1925	1920	2196
380	20231106	133000	13007012550	1924	1922	1924	1917	6589
381	20231106	132900	12994365966	1922	1925	1925	1921	3547
382	20231106	132800	12987547398	1922	1929	1933	1922	4267
383	20231106	132700	12979315212	1930	1926	1930	1926	2605
384	20231106	132600	12974294338	1923	1928	1928	1919	15346
385	20231106	132500	12944759392	1928	1929	1930	1928	4268
386	20231106	132400	12936528350	1927	1927	1929	1926	6718
387	20231106	132300	12923587283	1929	1929	1930	1926	3677
388	20231106	132200	12916494779	1929	1926	1929	1924	5957
389	20231106	132100	12905022027	1925	1918	1931	1918	3041
390	20231106	132000	12899181428	1908	1941	1941	1905	38899
391	20231106	131900	12824462390	1940	1941	1942	1930	45189
392	20231106	131800	12737090579	1941	1942	1942	1939	2746
393	20231106	131700	12731764348	1940	1940	1941	1940	2752
394	20231106	131600	12726425283	1940	1940	1940	1940	1474
395	20231106	131500	12723565723	1940	1939	1940	1939	1260
396	20231106	131400	12721122511	1939	1940	1940	1939	3579
397	20231106	131300	12714182821	1940	1940	1940	1939	3090
398	20231106	131200	12708188680	1939	1943	1944	1939	8784
399	20231106	131100	12691134787	1943	1946	1947	1941	2215
400	20231106	131000	12686827023	1946	1946	1947	1946	1442
401	20231106	130900	12684019853	1946	1946	1946	1946	1056
402	20231106	130800	12681964877	1945	1943	1945	1943	679
403	20231106	130700	12680644446	1943	1940	1943	1940	2486
404	20231106	130600	12675818712	1938	1941	1941	1938	229
405	20231106	130500	12675374839	1938	1934	1941	1934	3603
406	20231106	130400	12668396070	1934	1938	1938	1934	4522
407	20231106	130300	12659644332	1938	1939	1939	1938	5027
408	20231106	130200	12649899896	1939	1944	1944	1938	9735
409	20231106	130100	12631012746	1945	1949	1949	1945	23446
410	20231106	130000	12585396692	1949	1948	1949	1946	4611
411	20231106	125900	12576418296	1948	1947	1948	1946	1834
412	20231106	125800	12572847031	1947	1947	1947	1946	1281
413	20231106	125700	12570353550	1945	1946	1946	1945	2592
414	20231106	125600	12565311816	1946	1947	1947	1945	5249
415	20231106	125500	12555098710	1947	1946	1948	1946	2125
416	20231106	125400	12550959932	1946	1945	1946	1944	2012
417	20231106	125300	12547047630	1945	1943	1946	1942	17712
418	20231106	125200	12512604335	1943	1943	1943	1943	986
419	20231106	125100	12510688537	1943	1949	1949	1943	4238
420	20231106	125000	12502433326	1949	1949	1950	1949	3884
421	20231106	124900	12494860777	1949	1952	1952	1949	3479
422	20231106	124800	12488076023	1952	1952	1952	1950	2589
423	20231106	124700	12483022307	1952	1951	1953	1950	1553
424	20231106	124600	12479993056	1950	1947	1950	1947	4089
425	20231106	124500	12472022760	1945	1942	1947	1942	4973
426	20231106	124400	12462353070	1942	1941	1942	1941	3028
427	20231106	124300	12456472923	1941	1942	1942	1940	2651
428	20231106	124200	12451328507	1940	1942	1943	1940	1406
429	20231106	124100	12448598254	1943	1946	1946	1943	1868
430	20231106	124000	12444967079	1947	1946	1947	1946	2332
431	20231106	123900	12440428845	1942	1945	1945	1941	1908
432	20231106	123800	12436723260	1945	1945	1945	1943	2339
433	20231106	123700	12432173982	1945	1942	1945	1942	1006
434	20231106	123600	12430218585	1942	1940	1942	1940	2589
435	20231106	123500	12425195896	1940	1940	1940	1940	2400
436	20231106	123400	12420539896	1940	1941	1941	1940	1740
437	20231106	123300	12417163225	1942	1942	1942	1940	3259
438	20231106	123200	12410836159	1944	1945	1945	1940	1484
439	20231106	123100	12407952169	1945	1947	1947	1945	2324
440	20231106	123000	12403431981	1945	1943	1945	1942	981
441	20231106	122900	12401525144	1940	1938	1940	1938	2456
442	20231106	122800	12396762499	1938	1936	1938	1936	5617
443	20231106	122700	12385884963	1936	1935	1937	1935	1773
444	20231106	122600	12382453755	1937	1937	1940	1937	2327
445	20231106	122500	12377945568	1937	1930	1937	1930	2168
446	20231106	122400	12373757118	1930	1930	1930	1924	13708
447	20231106	122300	12347363557	1927	1931	1934	1927	10848
448	20231106	122200	12326423116	1931	1941	1941	1931	10836
449	20231106	122100	12305453983	1940	1947	1947	1940	4609
450	20231106	122000	12296492503	1947	1948	1949	1946	10065
451	20231106	121900	12276897634	1948	1946	1948	1946	2963
452	20231106	121800	12271131249	1946	1949	1949	1946	4559
453	20231106	121700	12262258742	1949	1950	1953	1946	4979
454	20231106	121600	12252546681	1950	1944	1950	1944	6878
455	20231106	121500	12239158981	1944	1938	1944	1935	15977
456	20231106	121400	12208206488	1938	1933	1938	1930	8742
457	20231106	121300	12191313835	1931	1937	1937	1930	14443
458	20231106	121200	12163392420	1938	1946	1946	1937	15816
459	20231106	121100	12132700885	1947	1950	1951	1947	17651
460	20231106	121000	12098318932	1951	1951	1952	1948	25872
461	20231106	120900	12047873486	1951	1956	1958	1951	13920
462	20231106	120800	12020672927	1956	1958	1958	1956	8424
463	20231106	120700	12004186508	1958	1962	1962	1957	9425
464	20231106	120600	11985713515	1963	1965	1965	1963	15855
465	20231106	120500	11954583006	1965	1966	1966	1965	5963
466	20231106	120400	11942861562	1965	1965	1966	1964	5353
467	20231106	120300	11932343400	1964	1966	1966	1964	13704
468	20231106	120200	11905421876	1966	1970	1970	1965	19718
469	20231106	120100	11866609234	1971	1973	1973	1971	5604
470	20231106	120000	11855563674	1973	1973	1974	1971	2600
471	20231106	115900	11850434648	1973	1974	1974	1972	20365
472	20231106	115800	11810261712	1975	1979	1981	1975	7742
473	20231106	115700	11794959746	1979	1982	1982	1979	1971
474	20231106	115600	11791056969	1982	1981	1984	1977	6787
475	20231106	115500	11777617457	1981	1982	1984	1981	4086
476	20231106	115400	11769518961	1978	1978	1980	1977	10130
477	20231106	115300	11749471799	1979	1979	1980	1978	1213
478	20231106	115200	11747071316	1980	1985	1985	1979	12395
479	20231106	115100	11722488466	1984	1983	1985	1983	6471
480	20231106	115000	11709651032	1983	1977	1984	1977	6299
481	20231106	114900	11697169150	1976	1984	1985	1976	7981
482	20231106	114800	11681373354	1984	1982	1985	1978	20600
483	20231106	114700	11640573854	1983	1985	1986	1980	21677
484	20231106	114600	11597591469	1985	1975	1986	1975	16955
485	20231106	114500	11564032010	1978	1975	1978	1972	2875
486	20231106	114400	11558353148	1972	1971	1978	1970	9374
487	20231106	114300	11539874332	1970	1972	1972	1970	16277
488	20231106	114200	11507797180	1972	1972	1972	1970	7256
489	20231106	114100	11493491105	1972	1970	1972	1970	1828
490	20231106	114000	11489889044	1970	1972	1972	1966	5714
491	20231106	113900	11478646539	1970	1965	1970	1965	8807
492	20231106	113800	11461312044	1965	1965	1965	1963	7716
493	20231106	113700	11446156343	1965	1968	1968	1965	12354
494	20231106	113600	11421863477	1968	1967	1973	1966	2122
495	20231106	113500	11417689811	1967	1965	1969	1963	28832
496	20231106	113400	11361058502	1965	1974	1979	1965	45374
497	20231106	113300	11271690527	1979	1975	1980	1971	19425
498	20231106	113200	11233370558	1975	1980	1980	1971	7545
499	20231106	113100	11218492497	1980	1971	1984	1971	23273
500	20231106	113000	11172561139	1971	1986	1986	1971	23869
501	20231106	112900	11125313460	1987	1996	1998	1986	19105
502	20231106	112800	11087299538	1994	1997	2005	1994	24160
503	20231106	112700	11039022397	1997	1992	2000	1992	3676
504	20231106	112600	11031677265	1992	1999	1999	1988	30171
505	20231106	112500	10971552624	1999	2000	2005	1999	13693
506	20231106	112400	10944168989	2000	2005	2005	1999	12151
507	20231106	112300	10919866657	2005	2000	2005	2000	16600
508	20231106	112200	10886665547	2005	2005	2005	1999	9175
509	20231106	112100	10868312604	2000	2000	2005	2000	3393
510	20231106	112000	10861525894	1999	2005	2005	1999	25842
511	20231106	111900	10809813680	2005	2000	2005	1999	7682
512	20231106	111800	10794439159	2005	2005	2005	2000	30764
513	20231106	111700	10732890414	2005	2005	2005	1999	28641
514	20231106	111600	10675572046	2005	1997	2005	1996	25674
515	20231106	111500	10624280320	1996	1997	1998	1996	8833
516	20231106	111400	10606643073	1998	1990	2005	1990	22065
517	20231106	111300	10562578211	1990	1991	1992	1987	9615
518	20231106	111200	10543459026	1989	1993	1996	1987	29387
519	20231106	111100	10484975355	1993	1997	1998	1993	33964
520	20231106	111000	10417174964	1998	1998	2000	1993	22347
521	20231106	110900	10372545742	1999	1991	2000	1991	44628
522	20231106	110800	10283410469	1991	1990	1994	1987	11378
523	20231106	110700	10260750478	1988	1986	1990	1986	15628
524	20231106	110600	10229674464	1986	1986	1998	1983	27196
525	20231106	110500	10175503191	1985	1973	2000	1970	45648
526	20231106	110400	10084733364	1969	1978	1978	1969	18174
527	20231106	110300	10048897412	1975	1979	1983	1975	25419
528	20231106	110200	9998637934	1978	1978	1979	1975	22716
529	20231106	110100	9953732720	1975	1975	1984	1972	20486
530	20231106	110000	9913243833	1975	1981	1981	1971	18639
531	20231106	105900	9876420065	1979	1998	1998	1977	25939
532	20231106	105800	9824902794	1997	1999	2005	1996	18443
533	20231106	105700	9788048173	2000	1991	2005	1991	88437
534	20231106	105600	9611255278	1992	1992	1993	1989	19066
535	20231106	105500	9573299482	1993	1993	1994	1992	19853
536	20231106	105400	9533729188	1993	1983	1994	1981	39198
537	20231106	105300	9455835082	1982	1981	1986	1981	13947
538	20231106	105200	9428169106	1982	1980	1983	1978	10600
539	20231106	105100	9407179310	1979	1982	1982	1977	7128
540	20231106	105000	9393070906	1983	1976	1989	1976	55712
541	20231106	104900	9282504576	1979	1970	1980	1969	19241
542	20231106	104800	9244523243	1970	1964	1970	1963	11030
543	20231106	104700	9222863432	1963	1966	1966	1961	2812
544	20231106	104600	9217341638	1966	1956	1969	1956	8973
545	20231106	104500	9199736522	1956	1951	1962	1948	12691
546	20231106	104400	9174964698	1951	1955	1957	1950	14361
547	20231106	104300	9146935451	1954	1963	1964	1954	24795
548	20231106	104200	9098323282	1964	1969	1970	1960	22078
549	20231106	104100	9054968364	1969	1973	1974	1965	17367
550	20231106	104000	9020759776	1973	1971	1973	1965	16732
551	20231106	103900	8987815926	1970	1981	1982	1970	28884
552	20231106	103800	8930775782	1982	1988	1989	1977	23077
553	20231106	103700	8885025569	1989	1987	1994	1984	47470
554	20231106	103600	8790606614	1988	1985	1988	1983	22849
555	20231106	103500	8745238682	1985	1979	1993	1978	60467
556	20231106	103400	8625094394	1980	1964	1980	1963	34775
557	20231106	103300	8556533878	1963	1963	1965	1959	14238
558	20231106	103200	8528594517	1963	1968	1969	1960	7195
559	20231106	103100	8514457988	1966	1959	1970	1958	9474
560	20231106	103000	8495867405	1959	1960	1960	1955	8611
561	20231106	102900	8479013530	1960	1950	1963	1950	32324
562	20231106	102800	8415743469	1950	1934	1950	1933	46835
563	20231106	102700	8324839445	1935	1939	1939	1934	11194
564	20231106	102600	8303179483	1939	1939	1942	1933	20130
565	20231106	102500	8264196297	1940	1929	1942	1927	44686
566	20231106	102400	8177922376	1928	1930	1933	1928	23793
567	20231106	102300	8132006011	1930	1932	1935	1930	22315
568	20231106	102200	8088907133	1932	1944	1944	1928	48160
569	20231106	102100	7995823094	1948	1935	1954	1933	52294
570	20231106	102000	7894344028	1935	1947	1947	1933	41309
571	20231106	101900	7814205244	1947	1954	1954	1934	50081
572	20231106	101800	7716852486	1953	1956	1956	1950	22586
573	20231106	101700	7672742404	1955	1945	1955	1943	29326
574	20231106	101600	7615669798	1945	1960	1961	1944	81382
575	20231106	101500	7456705749	1961	1975	1975	1960	38625
576	20231106	101400	7380769112	1975	1973	1977	1968	39256
577	20231106	101300	7303352300	1973	1970	1973	1962	56891
578	20231106	101200	7191503453	1969	1970	1972	1963	66605
579	20231106	101100	7060511442	1972	1967	1994	1965	44232
580	20231106	101000	6973233722	1967	1987	1995	1965	77697
581	20231106	100900	6819311152	1987	1993	1995	1956	169709
582	20231106	100800	6483550138	1993	2000	2000	1982	120573
583	20231106	100700	6243002780	2000	2030	2030	2000	98783
584	20231106	100600	6044029955	2030	2035	2050	2015	264805
585	20231106	100500	5504487950	2035	2005	2045	2005	345856
586	20231106	100400	4806254760	1998	1998	1998	1998	0
587	20231106	100300	4806254760	1998	1998	1998	1998	0
588	20231106	100200	4806254760	1998	1973	1998	1970	172886
589	20231106	100100	4463447339	1970	1950	1975	1947	137603
590	20231106	100000	4193313707	1950	1944	1950	1937	40890
591	20231106	095900	4113905763	1945	1941	1950	1937	116998
592	20231106	095800	3886026870	1941	1942	1948	1937	82758
593	20231106	095700	3725128534	1944	1928	1944	1922	54319
594	20231106	095600	3620121356	1928	1945	1945	1928	102776
595	20231106	095500	3420864000	1945	1939	1949	1930	128325
596	20231106	095400	3171762339	1938	1906	1939	1893	54340
597	20231106	095300	3067891376	1907	1937	1941	1900	162423
598	20231106	095200	2754955315	1931	1909	1937	1906	97551
599	20231106	095100	2567505734	1909	1890	1910	1890	98086
600	20231106	095000	2380914465	1898	1891	1898	1884	44677
601	20231106	094900	2296456391	1890	1877	1890	1872	21125
602	20231106	094800	2256657644	1879	1876	1880	1868	12712
603	20231106	094700	2232796987	1872	1865	1872	1862	7549
604	20231106	094600	2218704375	1865	1863	1865	1860	11587
605	20231106	094500	2197115735	1862	1851	1862	1851	15053
606	20231106	094400	2169194971	1850	1859	1859	1850	16073
607	20231106	094300	2139427246	1859	1865	1866	1859	3269
608	20231106	094200	2133337869	1867	1857	1867	1853	14640
609	20231106	094100	2106130475	1859	1867	1868	1856	14144
610	20231106	094000	2079806416	1865	1887	1887	1865	31103
611	20231106	093900	2021460270	1890	1888	1891	1885	33534
612	20231106	093800	1958151148	1889	1879	1891	1877	50243
613	20231106	093700	1863558179	1879	1854	1880	1854	72860
614	20231106	093600	1727615620	1852	1857	1859	1852	14595
615	20231106	093500	1700511072	1856	1854	1859	1852	27250
616	20231106	093400	1649907745	1854	1848	1854	1842	19854
617	20231106	093300	1613250198	1848	1856	1856	1839	36252
618	20231106	093200	1546364128	1856	1858	1859	1854	14878
619	20231106	093100	1518748967	1858	1860	1860	1858	3415
620	20231106	093000	1512399834	1859	1857	1860	1856	26056
621	20231106	092900	1463974048	1859	1848	1859	1848	27865
622	20231106	092800	1412340332	1849	1837	1853	1836	4683
623	20231106	092700	1403720376	1839	1844	1861	1836	22448
624	20231106	092600	1362221703	1844	1829	1844	1828	6071
625	20231106	092500	1351074182	1822	1844	1845	1822	9208
626	20231106	092400	1334151162	1845	1847	1849	1841	5038
627	20231106	092300	1324857621	1850	1834	1850	1834	24894
628	20231106	092200	1279077535	1835	1819	1835	1817	25379
629	20231106	092100	1232813338	1821	1816	1821	1816	8574
630	20231106	092000	1217220745	1817	1825	1825	1815	20723
631	20231106	091900	1179465403	1825	1817	1825	1814	11940
632	20231106	091800	1157762280	1817	1820	1822	1812	10459
633	20231106	091700	1138777706	1819	1826	1826	1805	26627
634	20231106	091600	1090505644	1826	1859	1860	1801	39045
635	20231106	091500	1018820195	1860	1859	1861	1851	66730
636	20231106	091400	894766946	1858	1864	1864	1853	19900
637	20231106	091300	857816995	1863	1871	1880	1853	60692
638	20231106	091200	744594504	1870	1848	1870	1843	83301
639	20231106	091100	590088567	1852	1827	1852	1820	34952
640	20231106	091000	526032253	1826	1817	1843	1817	20246
641	20231106	090900	488895420	1808	1804	1817	1800	15246
642	20231106	090800	461380178	1804	1809	1809	1800	23950
643	20231106	090700	418187291	1809	1802	1809	1801	14788
644	20231106	090600	391469224	1801	1808	1809	1797	31108
645	20231106	090500	335465998	1807	1802	1809	1801	38625
646	20231106	090400	265762045	1805	1815	1817	1795	29181
647	20231106	090300	213176761	1816	1838	1839	1816	17108
648	20231106	090200	181902557	1838	1843	1854	1838	24185
649	20231106	090100	137222319	1844	1830	1844	1830	24696
650	20231106	090000	91908342	1830	1817	1849	1817	49007