KissMeData/205470/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203400	43094788710	1930	1930	1930	1930	118342
3	20241120	203300	43094788710	1930	1930	1930	1930	0
4	20241120	203200	43094788710	1930	1930	1930	1930	0
5	20241120	203100	43094788710	1930	1930	1930	1930	0
6	20241120	203000	43094788710	1930	1930	1930	1930	0
7	20241120	202900	43094788710	1930	1930	1930	1930	0
8	20241120	202800	43094788710	1930	1930	1930	1930	0
9	20241120	202700	43094788710	1930	1930	1930	1930	0
10	20241120	202600	43094788710	1930	1930	1930	1930	0
11	20241120	202500	43094788710	1930	1930	1930	1930	0
12	20241120	202400	43094788710	1930	1930	1930	1930	0
13	20241120	202300	43094788710	1930	1930	1930	1930	0
14	20241120	202200	43094788710	1930	1930	1930	1930	0
15	20241120	202100	43094788710	1930	1930	1930	1930	0
16	20241120	202000	43094788710	1930	1930	1930	1930	0
17	20241120	201900	43094788710	1930	1930	1930	1930	0
18	20241120	201800	43094788710	1930	1930	1930	1930	0
19	20241120	201700	43094788710	1930	1930	1930	1930	0
20	20241120	201600	43094788710	1930	1930	1930	1930	0
21	20241120	201500	43094788710	1930	1930	1930	1930	0
22	20241120	201400	43094788710	1930	1930	1930	1930	0
23	20241120	201300	43094788710	1930	1930	1930	1930	0
24	20241120	201200	43094788710	1930	1930	1930	1930	0
25	20241120	201100	43094788710	1930	1930	1930	1930	0
26	20241120	201000	43094788710	1930	1930	1930	1930	0
27	20241120	200900	43094788710	1930	1930	1930	1930	0
28	20241120	200800	43094788710	1930	1930	1930	1930	0
29	20241120	200700	43094788710	1930	1930	1930	1930	0
30	20241120	200600	43094788710	1930	1930	1930	1930	0
31	20241120	200500	43094788710	1930	1930	1930	1930	0
32	20241120	200400	43094788710	1930	1930	1930	1930	118342
33	20241120	200300	43094788710	1930	1930	1930	1930	0
34	20241120	200200	43094788710	1930	1930	1930	1930	0
35	20241120	200100	43094788710	1930	1930	1930	1930	0
36	20241120	200000	43094788710	1930	1930	1930	1930	0
37	20241120	195900	43094788710	1930	1930	1930	1930	0
38	20241120	195800	43094788710	1930	1930	1930	1930	0
39	20241120	195700	43094788710	1930	1930	1930	1930	0
40	20241120	195600	43094788710	1930	1930	1930	1930	0
41	20241120	195500	43094788710	1930	1930	1930	1930	0
42	20241120	195400	43094788710	1930	1930	1930	1930	0
43	20241120	195300	43094788710	1930	1930	1930	1930	0
44	20241120	195200	43094788710	1930	1930	1930	1930	0
45	20241120	195100	43094788710	1930	1930	1930	1930	0
46	20241120	195000	43094788710	1930	1930	1930	1930	0
47	20241120	194900	43094788710	1930	1930	1930	1930	0
48	20241120	194800	43094788710	1930	1930	1930	1930	0
49	20241120	194700	43094788710	1930	1930	1930	1930	0
50	20241120	194600	43094788710	1930	1930	1930	1930	0
51	20241120	194500	43094788710	1930	1930	1930	1930	0
52	20241120	194400	43094788710	1930	1930	1930	1930	0
53	20241120	194300	43094788710	1930	1930	1930	1930	0
54	20241120	194200	43094788710	1930	1930	1930	1930	0
55	20241120	194100	43094788710	1930	1930	1930	1930	0
56	20241120	194000	43094788710	1930	1930	1930	1930	0
57	20241120	193900	43094788710	1930	1930	1930	1930	0
58	20241120	193800	43094788710	1930	1930	1930	1930	0
59	20241120	193700	43094788710	1930	1930	1930	1930	0
60	20241120	193600	43094788710	1930	1930	1930	1930	0
61	20241120	193500	43094788710	1930	1930	1930	1930	0
62	20241120	193400	43094788710	1930	1930	1930	1930	118342
63	20241120	193300	43094788710	1930	1930	1930	1930	0
64	20241120	193200	43094788710	1930	1930	1930	1930	0
65	20241120	193100	43094788710	1930	1930	1930	1930	0
66	20241120	193000	43094788710	1930	1930	1930	1930	0
67	20241120	192900	43094788710	1930	1930	1930	1930	0
68	20241120	192800	43094788710	1930	1930	1930	1930	0
69	20241120	192700	43094788710	1930	1930	1930	1930	0
70	20241120	192600	43094788710	1930	1930	1930	1930	0
71	20241120	192500	43094788710	1930	1930	1930	1930	0
72	20241120	192400	43094788710	1930	1930	1930	1930	0
73	20241120	192300	43094788710	1930	1930	1930	1930	0
74	20241120	192200	43094788710	1930	1930	1930	1930	0
75	20241120	192100	43094788710	1930	1930	1930	1930	0
76	20241120	192000	43094788710	1930	1930	1930	1930	0
77	20241120	191900	43094788710	1930	1930	1930	1930	0
78	20241120	191800	43094788710	1930	1930	1930	1930	0
79	20241120	191700	43094788710	1930	1930	1930	1930	0
80	20241120	191600	43094788710	1930	1930	1930	1930	0
81	20241120	191500	43094788710	1930	1930	1930	1930	0
82	20241120	191400	43094788710	1930	1930	1930	1930	0
83	20241120	191300	43094788710	1930	1930	1930	1930	0
84	20241120	191200	43094788710	1930	1930	1930	1930	0
85	20241120	191100	43094788710	1930	1930	1930	1930	0
86	20241120	191000	43094788710	1930	1930	1930	1930	0
87	20241120	190900	43094788710	1930	1930	1930	1930	0
88	20241120	190800	43094788710	1930	1930	1930	1930	0
89	20241120	190700	43094788710	1930	1930	1930	1930	0
90	20241120	190600	43094788710	1930	1930	1930	1930	0
91	20241120	190500	43094788710	1930	1930	1930	1930	0
92	20241120	190400	43094788710	1930	1930	1930	1930	118342
93	20241120	190300	43094788710	1930	1930	1930	1930	0
94	20241120	190200	43094788710	1930	1930	1930	1930	0
95	20241120	190100	43094788710	1930	1930	1930	1930	0
96	20241120	190000	43094788710	1930	1930	1930	1930	0
97	20241120	185900	43094788710	1930	1930	1930	1930	0
98	20241120	185800	43094788710	1930	1930	1930	1930	0
99	20241120	185700	43094788710	1930	1930	1930	1930	0
100	20241120	185600	43094788710	1930	1930	1930	1930	0
101	20241120	185500	43094788710	1930	1930	1930	1930	0
102	20241120	185400	43094788710	1930	1930	1930	1930	0
103	20241120	185300	43094788710	1930	1930	1930	1930	0
104	20241120	185200	43094788710	1930	1930	1930	1930	0
105	20241120	185100	43094788710	1930	1930	1930	1930	0
106	20241120	185000	43094788710	1930	1930	1930	1930	0
107	20241120	184900	43094788710	1930	1930	1930	1930	0
108	20241120	184800	43094788710	1930	1930	1930	1930	0
109	20241120	184700	43094788710	1930	1930	1930	1930	0
110	20241120	184600	43094788710	1930	1930	1930	1930	0
111	20241120	184500	43094788710	1930	1930	1930	1930	0
112	20241120	184400	43094788710	1930	1930	1930	1930	0
113	20241120	184300	43094788710	1930	1930	1930	1930	0
114	20241120	184200	43094788710	1930	1930	1930	1930	0
115	20241120	184100	43094788710	1930	1930	1930	1930	0
116	20241120	184000	43094788710	1930	1930	1930	1930	0
117	20241120	183900	43094788710	1930	1930	1930	1930	0
118	20241120	183800	43094788710	1930	1930	1930	1930	0
119	20241120	183700	43094788710	1930	1930	1930	1930	0
120	20241120	183600	43094788710	1930	1930	1930	1930	0
121	20241120	183500	43094788710	1930	1930	1930	1930	0
122	20241120	183400	43094788710	1930	1930	1930	1930	118342
123	20241120	183300	43094788710	1930	1930	1930	1930	0
124	20241120	183200	43094788710	1930	1930	1930	1930	0
125	20241120	183100	43094788710	1930	1930	1930	1930	0
126	20241120	183000	43094788710	1930	1930	1930	1930	0
127	20241120	182900	43094788710	1930	1930	1930	1930	0
128	20241120	182800	43094788710	1930	1930	1930	1930	0
129	20241120	182700	43094788710	1930	1930	1930	1930	0
130	20241120	182600	43094788710	1930	1930	1930	1930	0
131	20241120	182500	43094788710	1930	1930	1930	1930	0
132	20241120	182400	43094788710	1930	1930	1930	1930	0
133	20241120	182300	43094788710	1930	1930	1930	1930	0
134	20241120	182200	43094788710	1930	1930	1930	1930	0
135	20241120	182100	43094788710	1930	1930	1930	1930	0
136	20241120	182000	43094788710	1930	1930	1930	1930	0
137	20241120	181900	43094788710	1930	1930	1930	1930	0
138	20241120	181800	43094788710	1930	1930	1930	1930	0
139	20241120	181700	43094788710	1930	1930	1930	1930	0
140	20241120	181600	43094788710	1930	1930	1930	1930	0
141	20241120	181500	43094788710	1930	1930	1930	1930	0
142	20241120	181400	43094788710	1930	1930	1930	1930	0
143	20241120	181300	43094788710	1930	1930	1930	1930	0
144	20241120	181200	43094788710	1930	1930	1930	1930	0
145	20241120	181100	43094788710	1930	1930	1930	1930	0
146	20241120	181000	43094788710	1930	1930	1930	1930	0
147	20241120	180900	43094788710	1930	1930	1930	1930	0
148	20241120	180800	43094788710	1930	1930	1930	1930	0
149	20241120	180700	43094788710	1930	1930	1930	1930	0
150	20241120	180600	43094788710	1930	1930	1930	1930	0
151	20241120	180500	43094788710	1930	1930	1930	1930	0
152	20241120	180400	43094788710	1930	1930	1930	1930	118342
153	20241120	180300	43094788710	1930	1930	1930	1930	0
154	20241120	180200	43094788710	1930	1930	1930	1930	0
155	20241120	180100	43094788710	1930	1930	1930	1930	0
156	20241120	180000	43094788710	1930	1930	1930	1930	0
157	20241120	175900	43094788710	1930	1930	1930	1930	0
158	20241120	175800	43094788710	1930	1930	1930	1930	0
159	20241120	175700	43094788710	1930	1930	1930	1930	0
160	20241120	175600	43094788710	1930	1930	1930	1930	0
161	20241120	175500	43094788710	1930	1930	1930	1930	0
162	20241120	175400	43094788710	1930	1930	1930	1930	0
163	20241120	175300	43094788710	1930	1930	1930	1930	0
164	20241120	175200	43094788710	1930	1930	1930	1930	0
165	20241120	175100	43094788710	1930	1930	1930	1930	0
166	20241120	175000	43094788710	1930	1930	1930	1930	0
167	20241120	174900	43094788710	1930	1930	1930	1930	0
168	20241120	174800	43094788710	1930	1930	1930	1930	0
169	20241120	174700	43094788710	1930	1930	1930	1930	0
170	20241120	174600	43094788710	1930	1930	1930	1930	0
171	20241120	174500	43094788710	1930	1930	1930	1930	0
172	20241120	174400	43094788710	1930	1930	1930	1930	0
173	20241120	174300	43094788710	1930	1930	1930	1930	0
174	20241120	174200	43094788710	1930	1930	1930	1930	0
175	20241120	174100	43094788710	1930	1930	1930	1930	0
176	20241120	174000	43094788710	1930	1930	1930	1930	0
177	20241120	173900	43094788710	1930	1930	1930	1930	0
178	20241120	173800	43094788710	1930	1930	1930	1930	0
179	20241120	173700	43094788710	1930	1930	1930	1930	0
180	20241120	173600	43094788710	1930	1930	1930	1930	0
181	20241120	173500	43094788710	1930	1930	1930	1930	0
182	20241120	173400	43094788710	1930	1930	1930	1930	118342
183	20241120	173300	43094788710	1930	1930	1930	1930	0
184	20241120	173200	43094788710	1930	1930	1930	1930	0
185	20241120	173100	43094788710	1930	1930	1930	1930	0
186	20241120	173000	43094788710	1930	1930	1930	1930	0
187	20241120	172900	43094788710	1930	1930	1930	1930	0
188	20241120	172800	43094788710	1930	1930	1930	1930	0
189	20241120	172700	43094788710	1930	1930	1930	1930	0
190	20241120	172600	43094788710	1930	1930	1930	1930	0
191	20241120	172500	43094788710	1930	1930	1930	1930	0
192	20241120	172400	43094788710	1930	1930	1930	1930	0
193	20241120	172300	43094788710	1930	1930	1930	1930	0
194	20241120	172200	43094788710	1930	1930	1930	1930	0
195	20241120	172100	43094788710	1930	1930	1930	1930	0
196	20241120	172000	43094788710	1930	1930	1930	1930	0
197	20241120	171900	43094788710	1930	1930	1930	1930	0
198	20241120	171800	43094788710	1930	1930	1930	1930	0
199	20241120	171700	43094788710	1930	1930	1930	1930	0
200	20241120	171600	43094788710	1930	1930	1930	1930	0
201	20241120	171500	43094788710	1930	1930	1930	1930	0
202	20241120	171400	43094788710	1930	1930	1930	1930	0
203	20241120	171300	43094788710	1930	1930	1930	1930	0
204	20241120	171200	43094788710	1930	1930	1930	1930	0
205	20241120	171100	43094788710	1930	1930	1930	1930	0
206	20241120	171000	43094788710	1930	1930	1930	1930	0
207	20241120	170900	43094788710	1930	1930	1930	1930	0
208	20241120	170800	43094788710	1930	1930	1930	1930	0
209	20241120	170700	43094788710	1930	1930	1930	1930	0
210	20241120	170600	43094788710	1930	1930	1930	1930	0
211	20241120	170500	43094788710	1930	1930	1930	1930	0
212	20241120	170400	43094788710	1930	1930	1930	1930	118342
213	20241120	170300	43094788710	1930	1930	1930	1930	0
214	20241120	170200	43094788710	1930	1930	1930	1930	0
215	20241120	170100	43094788710	1930	1930	1930	1930	0
216	20241120	170000	43094788710	1930	1930	1930	1930	0
217	20241120	165900	43094788710	1930	1930	1930	1930	0
218	20241120	165800	43094788710	1930	1930	1930	1930	0
219	20241120	165700	43094788710	1930	1930	1930	1930	0
220	20241120	165600	43094788710	1930	1930	1930	1930	0
221	20241120	165500	43094788710	1930	1930	1930	1930	0
222	20241120	165400	43094788710	1930	1930	1930	1930	0
223	20241120	165300	43094788710	1930	1930	1930	1930	0
224	20241120	165200	43094788710	1930	1930	1930	1930	0
225	20241120	165100	43094788710	1930	1930	1930	1930	0
226	20241120	165000	43094788710	1930	1930	1930	1930	0
227	20241120	164900	43094788710	1930	1930	1930	1930	0
228	20241120	164800	43094788710	1930	1930	1930	1930	0
229	20241120	164700	43094788710	1930	1930	1930	1930	0
230	20241120	164600	43094788710	1930	1930	1930	1930	0
231	20241120	164500	43094788710	1930	1930	1930	1930	0
232	20241120	164400	43094788710	1930	1930	1930	1930	0
233	20241120	164300	43094788710	1930	1930	1930	1930	0
234	20241120	164200	43094788710	1930	1930	1930	1930	0
235	20241120	164100	43094788710	1930	1930	1930	1930	0
236	20241120	164000	43094788710	1930	1930	1930	1930	0
237	20241120	163900	43094788710	1930	1930	1930	1930	0
238	20241120	163800	43094788710	1930	1930	1930	1930	0
239	20241120	163700	43094788710	1930	1930	1930	1930	0
240	20241120	163600	43094788710	1930	1930	1930	1930	0
241	20241120	163500	43094788710	1930	1930	1930	1930	0
242	20241120	163400	43094788710	1930	1930	1930	1930	118342
243	20241120	163300	43094788710	1930	1930	1930	1930	0
244	20241120	163200	43094788710	1930	1930	1930	1930	0
245	20241120	163100	43094788710	1930	1930	1930	1930	0
246	20241120	163000	43094788710	1930	1930	1930	1930	0
247	20241120	162900	43094788710	1930	1930	1930	1930	0
248	20241120	162800	43094788710	1930	1930	1930	1930	0
249	20241120	162700	43094788710	1930	1930	1930	1930	0
250	20241120	162600	43094788710	1930	1930	1930	1930	0
251	20241120	162500	43094788710	1930	1930	1930	1930	0
252	20241120	162400	43094788710	1930	1930	1930	1930	0
253	20241120	162300	43094788710	1930	1930	1930	1930	0
254	20241120	162200	43094788710	1930	1930	1930	1930	0
255	20241120	162100	43094788710	1930	1930	1930	1930	0
256	20241120	162000	43094788710	1930	1930	1930	1930	0
257	20241120	161900	43094788710	1930	1930	1930	1930	0
258	20241120	161800	43094788710	1930	1930	1930	1930	0
259	20241120	161700	43094788710	1930	1930	1930	1930	0
260	20241120	161600	43094788710	1930	1930	1930	1930	0
261	20241120	161500	43094788710	1930	1930	1930	1930	0
262	20241120	161400	43094788710	1930	1930	1930	1930	0
263	20241120	161300	43094788710	1930	1930	1930	1930	0
264	20241120	161200	43094788710	1930	1930	1930	1930	0
265	20241120	161100	43094788710	1930	1930	1930	1930	0
266	20241120	161000	43094788710	1930	1930	1930	1930	0
267	20241120	160900	43094788710	1930	1930	1930	1930	0
268	20241120	160800	43094788710	1930	1930	1930	1930	0
269	20241120	160700	43094788710	1930	1930	1930	1930	0
270	20241120	160600	43094788710	1930	1930	1930	1930	0
271	20241120	160500	43094788710	1930	1930	1930	1930	0
272	20241120	160400	43094788710	1930	1930	1930	1930	118342
273	20241120	160300	43094788710	1930	1930	1930	1930	0
274	20241120	160200	43094788710	1930	1930	1930	1930	0
275	20241120	160100	43094788710	1930	1930	1930	1930	0
276	20241120	160000	43094788710	1930	1930	1930	1930	0
277	20241120	155900	43094788710	1930	1930	1930	1930	0
278	20241120	155800	43094788710	1930	1930	1930	1930	0
279	20241120	155700	43094788710	1930	1930	1930	1930	0
280	20241120	155600	43094788710	1930	1930	1930	1930	0
281	20241120	155500	43094788710	1930	1930	1930	1930	0
282	20241120	155400	43094788710	1930	1930	1930	1930	0
283	20241120	155300	43094788710	1930	1930	1930	1930	0
284	20241120	155200	43094788710	1930	1930	1930	1930	0
285	20241120	155100	43094788710	1930	1930	1930	1930	0
286	20241120	155000	43094788710	1930	1930	1930	1930	0
287	20241120	154900	43094788710	1930	1930	1930	1930	0
288	20241120	154800	43094788710	1930	1930	1930	1930	0
289	20241120	154700	43094788710	1930	1930	1930	1930	0
290	20241120	154600	43094788710	1930	1930	1930	1930	0
291	20241120	154500	43094788710	1930	1930	1930	1930	0
292	20241120	154400	43094788710	1930	1930	1930	1930	0
293	20241120	154300	43094788710	1930	1930	1930	1930	0
294	20241120	154200	43094788710	1930	1930	1930	1930	0
295	20241120	154100	43094788710	1930	1930	1930	1930	0
296	20241120	154000	43094788710	1930	1930	1930	1930	0
297	20241120	153900	43094788710	1930	1930	1930	1930	0
298	20241120	153800	43094788710	1930	1930	1930	1930	0
299	20241120	153700	43094788710	1930	1930	1930	1930	0
300	20241120	153600	43094788710	1930	1930	1930	1930	0
301	20241120	153500	43094788710	1930	1930	1930	1930	0
302	20241120	153400	43094788710	1930	1930	1930	1930	118342
303	20241120	153300	43094788710	1930	1930	1930	1930	0
304	20241120	153200	43094788710	1930	1930	1930	1930	0
305	20241120	153100	43094788710	1930	1930	1930	1930	0
306	20241120	153000	43094788710	1930	1930	1930	1930	118342
307	20241120	152900	42866388650	1943	1943	1943	1943	0
308	20241120	152800	42866388650	1943	1943	1943	1943	0
309	20241120	152700	42866388650	1943	1943	1943	1943	0
310	20241120	152600	42866388650	1943	1943	1943	1943	0
311	20241120	152500	42866388650	1943	1943	1943	1943	0
312	20241120	152400	42866388650	1943	1943	1943	1943	0
313	20241120	152300	42866388650	1943	1943	1943	1943	0
314	20241120	152200	42866388650	1943	1943	1943	1943	0
315	20241120	152100	42866388650	1943	1943	1943	1943	0
316	20241120	152000	42866388650	1943	1943	1943	1943	0
317	20241120	151900	42866388650	1943	1936	1943	1935	61412
318	20241120	151800	42747304776	1936	1941	1942	1935	20706
319	20241120	151700	42707183168	1941	1939	1941	1935	35397
320	20241120	151600	42638547552	1939	1934	1939	1932	15571
321	20241120	151500	42608409530	1933	1936	1938	1933	29205
322	20241120	151400	42551937618	1936	1937	1938	1931	32424
323	20241120	151300	42489254146	1937	1940	1940	1934	32037
324	20241120	151200	42427232442	1940	1938	1940	1936	15137
325	20241120	151100	42397898782	1938	1944	1944	1937	9525
326	20241120	151000	42379435094	1944	1938	1944	1937	2213
327	20241120	150900	42375141428	1938	1938	1938	1935	25236
328	20241120	150800	42326268133	1938	1943	1945	1938	27516
329	20241120	150700	42272875571	1941	1945	1945	1941	25398
330	20241120	150600	42223504681	1945	1947	1947	1943	14021
331	20241120	150500	42196238982	1947	1947	1948	1943	7111
332	20241120	150400	42182407428	1948	1947	1948	1942	5188
333	20241120	150300	42172319676	1947	1942	1948	1942	30401
334	20241120	150200	42113219413	1942	1943	1943	1941	5949
335	20241120	150100	42101668113	1943	1941	1943	1940	12171
336	20241120	150000	42078036320	1942	1944	1944	1941	10078
337	20241120	145900	42058459654	1944	1943	1945	1942	6589
338	20241120	145800	42045657701	1943	1947	1947	1943	5612
339	20241120	145700	42034747805	1947	1948	1948	1942	3847
340	20241120	145600	42027260083	1948	1941	1948	1940	15503
341	20241120	145500	41997128432	1941	1944	1944	1941	2392
342	20241120	145400	41992483624	1944	1944	1944	1940	4198
343	20241120	145300	41984327201	1944	1940	1945	1940	16479
344	20241120	145200	41952316043	1943	1939	1943	1935	37993
345	20241120	145100	41878703060	1939	1942	1943	1939	23431
346	20241120	145000	41833237346	1942	1943	1944	1942	7444
347	20241120	144900	41818780385	1943	1943	1944	1942	2912
348	20241120	144800	41813124263	1942	1947	1947	1941	17319
349	20241120	144700	41779501665	1947	1941	1948	1941	3860
350	20241120	144600	41772005730	1940	1943	1944	1940	64206
351	20241120	144500	41647310944	1942	1944	1944	1941	24846
352	20241120	144400	41599052420	1943	1948	1949	1943	15099
353	20241120	144300	41569677160	1944	1950	1950	1943	39111
354	20241120	144200	41493547586	1949	1949	1953	1947	32183
355	20241120	144100	41430784282	1952	1950	1952	1946	16718
356	20241120	144000	41398205019	1951	1943	1951	1943	21741
357	20241120	143900	41355864783	1948	1946	1948	1943	9543
358	20241120	143800	41337311928	1945	1946	1947	1945	2041
359	20241120	143700	41333341097	1946	1947	1947	1944	5876
360	20241120	143600	41321910783	1945	1945	1948	1945	4112
361	20241120	143500	41313910555	1948	1948	1949	1945	5042
362	20241120	143400	41304097175	1948	1949	1949	1945	3533
363	20241120	143300	41297212294	1950	1950	1950	1945	1074
364	20241120	143200	41295118450	1950	1947	1951	1943	18353
365	20241120	143100	41259376336	1946	1946	1947	1941	3432
366	20241120	143000	41252703646	1946	1946	1946	1941	5900
367	20241120	142900	41241246095	1946	1941	1946	1940	13024
368	20241120	142800	41215938641	1941	1940	1943	1939	4788
369	20241120	142700	41206650550	1943	1940	1948	1939	6680
370	20241120	142600	41193691975	1948	1942	1948	1940	15189
371	20241120	142500	41164194472	1942	1941	1943	1939	30412
372	20241120	142400	41105162234	1943	1948	1949	1941	26365
373	20241120	142300	41053867713	1948	1949	1949	1948	15891
374	20241120	142200	41022910414	1949	1950	1951	1949	3710
375	20241120	142100	41015678778	1950	1949	1951	1949	2592
376	20241120	142000	41010624518	1949	1949	1951	1948	5105
377	20241120	141900	41000676316	1949	1949	1951	1949	669
378	20241120	141800	40999372427	1949	1950	1951	1948	6244
379	20241120	141700	40987202160	1949	1950	1951	1949	10208
380	20241120	141600	40967298340	1950	1950	1952	1947	27107
381	20241120	141500	40914460655	1949	1953	1953	1949	24852
382	20241120	141400	40865989656	1953	1952	1954	1952	2212
383	20241120	141300	40861670055	1952	1954	1954	1952	1147
384	20241120	141200	40859429932	1952	1953	1954	1952	10780
385	20241120	141100	40838382882	1952	1955	1955	1952	3564
386	20241120	141000	40831422141	1953	1956	1957	1953	2914
387	20241120	140900	40825728031	1956	1957	1958	1952	7864
388	20241120	140800	40810369207	1958	1954	1958	1953	10915
389	20241120	140700	40789027915	1953	1954	1954	1952	5585
390	20241120	140600	40778120972	1954	1958	1958	1951	4850
391	20241120	140500	40768649706	1958	1957	1958	1953	2425
392	20241120	140400	40763912889	1958	1954	1959	1951	16894
393	20241120	140300	40730932107	1959	1957	1959	1954	1909
394	20241120	140200	40727195536	1953	1958	1958	1953	776
395	20241120	140100	40725677985	1958	1956	1958	1952	10900
396	20241120	140000	40704397435	1959	1952	1959	1951	4613
397	20241120	135900	40695380144	1956	1957	1958	1951	10236
398	20241120	135800	40675372961	1958	1952	1958	1951	3397
399	20241120	135700	40668740712	1951	1949	1951	1948	20405
400	20241120	135600	40628983765	1949	1951	1951	1949	10297
401	20241120	135500	40608905347	1951	1956	1956	1950	47318
402	20241120	135400	40516524093	1959	1958	1959	1955	31040
403	20241120	135300	40455834793	1956	1956	1956	1955	10014
404	20241120	135200	40436255352	1956	1956	1956	1956	202
405	20241120	135100	40435860240	1955	1955	1955	1954	2918
406	20241120	135000	40430156496	1955	1962	1962	1955	11142
407	20241120	134900	40408351350	1962	1959	1962	1958	2463
408	20241120	134800	40403522301	1958	1959	1961	1957	3432
409	20241120	134700	40396802029	1957	1959	1963	1957	7858
410	20241120	134600	40381407774	1963	1964	1964	1959	10219
411	20241120	134500	40361369809	1959	1962	1964	1958	2321
412	20241120	134400	40356816879	1964	1956	1965	1955	789
413	20241120	134300	40355272114	1965	1957	1965	1954	16229
414	20241120	134200	40323480112	1957	1964	1964	1954	25749
415	20241120	134100	40273106160	1964	1956	1964	1954	9043
416	20241120	134000	40255421796	1956	1958	1958	1955	16999
417	20241120	133900	40222173388	1958	1968	1968	1958	26308
418	20241120	133800	40170590771	1968	1964	1969	1963	15863
419	20241120	133700	40139375513	1969	1967	1969	1962	40962
420	20241120	133600	40058958532	1967	1968	1969	1966	10381
421	20241120	133500	40038537705	1968	1969	1970	1968	17721
422	20241120	133400	40003656913	1970	1975	1978	1970	2289
423	20241120	133300	39999145066	1974	1970	1974	1968	2984
424	20241120	133200	39993259395	1970	1968	1972	1968	11252
425	20241120	133100	39971104294	1967	1968	1971	1966	5533
426	20241120	133000	39960220224	1968	1972	1973	1968	9672
427	20241120	132900	39941159627	1972	1974	1974	1971	13872
428	20241120	132800	39913810088	1974	1977	1979	1971	9972
429	20241120	132700	39894099657	1979	1992	1994	1979	49366
430	20241120	132600	39795884740	1991	1983	1997	1980	105081
431	20241120	132500	39586823209	1980	1978	1983	1975	25290
432	20241120	132400	39536771218	1979	1979	1982	1979	33403
433	20241120	132300	39470625118	1978	1974	1980	1973	37732
434	20241120	132200	39396056925	1974	1966	1975	1964	41649
435	20241120	132100	39314016260	1966	1964	1966	1963	2497
436	20241120	132000	39309111072	1965	1967	1967	1962	6034
437	20241120	131900	39297266974	1967	1963	1968	1962	10872
438	20241120	131800	39275903306	1964	1964	1966	1963	3139
439	20241120	131700	39269738227	1964	1965	1966	1955	32910
440	20241120	131600	39205182956	1965	1967	1967	1965	1744
441	20241120	131500	39201755950	1968	1967	1969	1966	1374
442	20241120	131400	39199052484	1967	1972	1972	1967	20038
443	20241120	131300	39159601801	1972	1966	1972	1966	16078
444	20241120	131200	39127950965	1967	1966	1968	1962	4877
445	20241120	131100	39118370845	1966	1961	1966	1960	21296
446	20241120	131000	39076597025	1961	1960	1964	1960	4211
447	20241120	130900	39068331237	1960	1955	1960	1955	10113
448	20241120	130800	39048540331	1955	1957	1957	1953	27861
449	20241120	130700	38994071228	1957	1961	1961	1957	13819
450	20241120	130600	38966999062	1961	1964	1965	1961	2762
451	20241120	130500	38961581269	1965	1967	1967	1961	28120
452	20241120	130400	38906363148	1967	1967	1968	1966	13639
453	20241120	130300	38879534613	1968	1968	1968	1967	8108
454	20241120	130200	38863586107	1968	1966	1969	1966	5544
455	20241120	130100	38852682941	1966	1966	1967	1963	4061
456	20241120	130000	38844706343	1963	1967	1974	1961	89752
457	20241120	125900	38668250166	1974	1961	1975	1961	43610
458	20241120	125800	38582331799	1965	1956	1965	1955	17530
459	20241120	125700	38547974811	1955	1959	1959	1954	5161
460	20241120	125600	38537886093	1955	1958	1959	1955	12665
461	20241120	125500	38513095851	1958	1958	1962	1958	8412
462	20241120	125400	38496616637	1958	1951	1959	1951	7473
463	20241120	125300	38482003016	1951	1950	1952	1948	15533
464	20241120	125200	38451716969	1950	1952	1952	1948	1615
465	20241120	125100	38448568334	1952	1950	1953	1946	26397
466	20241120	125000	38397118300	1947	1953	1954	1947	53018
467	20241120	124900	38293658936	1953	1954	1955	1951	23372
468	20241120	124800	38248024064	1954	1958	1958	1953	14774
469	20241120	124700	38219148077	1958	1959	1960	1955	33223
470	20241120	124600	38154126311	1960	1963	1963	1960	13643
471	20241120	124500	38127377444	1963	1958	1963	1957	16437
472	20241120	124400	38095187545	1957	1961	1963	1957	22654
473	20241120	124300	38050806950	1961	1962	1964	1960	21659
474	20241120	124200	38008327048	1962	1970	1971	1962	32126
475	20241120	124100	37945163899	1970	1972	1973	1970	15232
476	20241120	124000	37915144135	1972	1975	1976	1972	21627
477	20241120	123900	37872460363	1976	1976	1980	1976	5760
478	20241120	123800	37861072812	1976	1980	1980	1976	14621
479	20241120	123700	37832180753	1980	1980	1982	1975	4146
480	20241120	123600	37823965280	1983	1987	1987	1974	11440
481	20241120	123500	37801301921	1974	1975	1987	1972	49442
482	20241120	123400	37703439341	1975	1979	1979	1975	5884
483	20241120	123300	37691810414	1979	1980	1981	1979	17035
484	20241120	123200	37658078019	1979	1971	1980	1971	10192
485	20241120	123100	37637965129	1971	1971	1973	1967	27940
486	20241120	123000	37582945639	1970	1983	1983	1970	28607
487	20241120	122900	37526405748	1983	1982	1985	1981	17851
488	20241120	122800	37490997711	1982	1971	1983	1970	18866
489	20241120	122700	37453704596	1970	1972	1976	1970	20158
490	20241120	122600	37413923981	1967	1976	1976	1966	35164
491	20241120	122500	37344723138	1976	1975	1977	1967	59387
492	20241120	122400	37227636961	1977	1981	1984	1975	43316
493	20241120	122300	37141949061	1984	1976	1984	1976	13432
494	20241120	122200	37115350993	1977	1980	1980	1975	43460
495	20241120	122100	37029480650	1977	1993	1994	1974	113570
496	20241120	122000	36804156543	1993	1998	2005	1989	137721
497	20241120	121900	36529172417	1997	1990	1999	1986	141572
498	20241120	121800	36246865156	1986	1974	1991	1971	150476
499	20241120	121700	35948723092	1974	1970	1974	1967	45205
500	20241120	121600	35859609402	1967	1960	1976	1960	56359
501	20241120	121500	35748550711	1960	1964	1965	1958	36786
502	20241120	121400	35676377268	1964	1963	1966	1963	8952
503	20241120	121300	35658793397	1964	1966	1967	1964	41314
504	20241120	121200	35577562152	1966	1965	1968	1962	26844
505	20241120	121100	35524798126	1965	1961	1967	1957	75315
506	20241120	121000	35376939897	1964	1953	1964	1953	90754
507	20241120	120900	35199024278	1953	1934	1953	1934	108799
508	20241120	120800	34987611377	1934	1927	1934	1927	16304
509	20241120	120700	34956106147	1927	1926	1927	1926	5212
510	20241120	120600	34946065873	1925	1928	1929	1925	17922
511	20241120	120500	34911529185	1929	1928	1932	1928	5762
512	20241120	120400	34900415149	1928	1934	1935	1928	10500
513	20241120	120300	34880140575	1934	1935	1935	1932	5353
514	20241120	120200	34869789439	1934	1935	1935	1931	3307
515	20241120	120100	34863396761	1935	1931	1936	1927	17657
516	20241120	120000	34829313830	1931	1937	1937	1928	46958
517	20241120	115900	34738614192	1937	1940	1943	1932	66650
518	20241120	115800	34609415828	1940	1938	1941	1932	52892
519	20241120	115700	34506951473	1938	1931	1938	1931	5090
520	20241120	115600	34497098879	1931	1937	1938	1929	15137
521	20241120	115500	34467826257	1937	1932	1938	1931	57388
522	20241120	115400	34356731237	1932	1927	1932	1927	5572
523	20241120	115300	34345985940	1927	1928	1931	1927	7686
524	20241120	115200	34331158632	1931	1928	1932	1926	21836
525	20241120	115100	34289047182	1928	1928	1929	1927	6650
526	20241120	115000	34276227208	1929	1926	1930	1924	10236
527	20241120	114900	34256505085	1926	1923	1927	1921	14677
528	20241120	114800	34228252227	1925	1927	1934	1920	38123
529	20241120	114700	34154795507	1927	1930	1936	1927	70793
530	20241120	114600	34018097728	1932	1934	1938	1926	67333
531	20241120	114500	33887986365	1934	1911	1935	1911	65445
532	20241120	114400	33762161737	1912	1909	1914	1909	20511
533	20241120	114300	33722981962	1910	1911	1911	1909	3890
534	20241120	114200	33715553075	1911	1910	1913	1910	22927
535	20241120	114100	33671726792	1910	1907	1910	1904	25993
536	20241120	114000	33622117692	1906	1898	1907	1897	16891
537	20241120	113900	33589994844	1898	1893	1898	1892	22871
538	20241120	113800	33546684745	1893	1892	1895	1890	50659
539	20241120	113700	33450865302	1891	1903	1903	1891	119203
540	20241120	113600	33224765473	1902	1906	1909	1900	31268
541	20241120	113500	33165329567	1909	1906	1909	1900	67253
542	20241120	113400	33037401718	1906	1908	1911	1906	18789
543	20241120	113300	33001543329	1908	1906	1909	1904	16683
544	20241120	113200	32969745885	1909	1907	1909	1905	4183
545	20241120	113100	32961769688	1909	1909	1910	1905	10455
546	20241120	113000	32941834299	1909	1907	1909	1905	7383
547	20241120	112900	32927754836	1907	1904	1907	1902	27887
548	20241120	112800	32874662784	1903	1907	1907	1903	13056
549	20241120	112700	32849799886	1909	1907	1911	1907	11593
550	20241120	112600	32827684223	1908	1906	1911	1905	25874
551	20241120	112500	32778310456	1906	1900	1907	1900	11642
552	20241120	112400	32756180506	1900	1906	1907	1900	62524
553	20241120	112300	32637288428	1904	1906	1906	1902	25480
554	20241120	112200	32588800083	1905	1909	1909	1902	30704
555	20241120	112100	32530325500	1905	1912	1913	1905	6736
556	20241120	112000	32517471265	1912	1903	1912	1902	21702
557	20241120	111900	32476158463	1903	1907	1907	1901	60094
558	20241120	111800	32361825638	1906	1913	1914	1906	26820
559	20241120	111700	32310624644	1912	1911	1916	1909	15258
560	20241120	111600	32281431509	1911	1911	1915	1903	36836
561	20241120	111500	32211109109	1907	1918	1919	1902	56332
562	20241120	111400	32103480414	1918	1918	1919	1916	17225
563	20241120	111300	32070446230	1917	1920	1920	1917	40140
564	20241120	111200	31993485134	1920	1921	1923	1917	58721
565	20241120	111100	31880821457	1920	1918	1921	1917	17695
566	20241120	111000	31846854140	1917	1919	1925	1916	46180
567	20241120	110900	31758198970	1918	1922	1923	1907	155263
568	20241120	110800	31460607787	1923	1928	1928	1923	23238
569	20241120	110700	31415891443	1928	1925	1929	1923	53800
570	20241120	110600	31312337805	1925	1925	1928	1922	56608
571	20241120	110500	31203417210	1927	1932	1935	1922	109831
572	20241120	110400	30991733436	1932	1943	1944	1930	119008
573	20241120	110300	30761257486	1944	1943	1947	1942	13647
574	20241120	110200	30734721769	1948	1939	1948	1937	29017
575	20241120	110100	30678405120	1938	1943	1945	1937	68139
576	20241120	110000	30546185835	1943	1953	1954	1941	154562
577	20241120	105900	30245084952	1952	1967	1968	1952	83476
578	20241120	105800	30081786155	1962	1969	1970	1962	21490
579	20241120	105700	30039537983	1968	1967	1969	1965	10592
580	20241120	105600	30018694936	1967	1963	1968	1963	4791
581	20241120	105500	30009278744	1963	1961	1964	1961	6779
582	20241120	105400	29995979308	1961	1971	1971	1960	19979
583	20241120	105300	29956709779	1971	1961	1971	1961	23902
584	20241120	105200	29909695500	1961	1956	1967	1956	27098
585	20241120	105100	29856586277	1956	1960	1962	1954	32652
586	20241120	105000	29792676329	1955	1967	1967	1955	56436
587	20241120	104900	29682124910	1967	1960	1970	1959	35575
588	20241120	104800	29612377437	1960	1960	1961	1958	24309
589	20241120	104700	29564756859	1960	1964	1965	1960	38603
590	20241120	104600	29489040090	1963	1970	1970	1963	16190
591	20241120	104500	29457192940	1970	1973	1973	1968	16243
592	20241120	104400	29425199558	1972	1971	1973	1971	14401
593	20241120	104300	29396798860	1972	1969	1972	1967	15934
594	20241120	104200	29365408790	1970	1959	1971	1959	34873
595	20241120	104100	29296857025	1959	1962	1963	1957	12185
596	20241120	104000	29272992250	1958	1961	1961	1956	44489
597	20241120	103900	29185872897	1960	1960	1965	1958	32070
598	20241120	103800	29123020363	1959	1965	1966	1956	39615
599	20241120	103700	29045359663	1966	1966	1971	1965	43781
600	20241120	103600	28959246340	1966	1957	1970	1956	28037
601	20241120	103500	28904205150	1957	1966	1967	1956	114373
602	20241120	103400	28679901193	1967	1973	1973	1966	46545
603	20241120	103300	28588220454	1972	1975	1975	1972	17802
604	20241120	103200	28553088982	1975	1977	1980	1974	24619
605	20241120	103100	28504448065	1976	1984	1984	1974	15397
606	20241120	103000	28474021414	1981	1987	1989	1979	44572
607	20241120	102900	28385521585	1987	1978	1988	1978	54454
608	20241120	102800	28277557702	1977	1972	1977	1972	17855
609	20241120	102700	28242294186	1974	1966	1974	1965	23613
610	20241120	102600	28195815223	1966	1974	1975	1966	121713
611	20241120	102500	27955957565	1975	1977	1977	1973	60145
612	20241120	102400	27837196060	1976	1976	1978	1974	19399
613	20241120	102300	27798874067	1976	1976	1979	1974	51862
614	20241120	102200	27696413813	1976	1975	1979	1974	23255
615	20241120	102100	27650473002	1976	1977	1977	1974	45808
616	20241120	102000	27559999680	1977	1978	1980	1974	70591
617	20241120	101900	27420495264	1980	1982	1983	1978	41017
618	20241120	101800	27339283599	1982	1983	1983	1980	17442
619	20241120	101700	27304721607	1980	1977	1982	1975	60314
620	20241120	101600	27185489490	1977	1981	1982	1977	99532
621	20241120	101500	26988526377	1981	1979	1981	1978	22208
622	20241120	101400	26944561921	1980	1980	1982	1979	41684
623	20241120	101300	26862027309	1980	1980	1981	1976	84375
624	20241120	101200	26695135573	1980	1983	1985	1976	66791
625	20241120	101100	26562892956	1983	1979	1988	1978	110520
626	20241120	101000	26343668830	1979	1989	1990	1960	352910
627	20241120	100900	25646345942	1990	2000	2000	1987	278039
628	20241120	100800	25092039903	2000	2015	2015	2000	82115
629	20241120	100700	24927261708	2015	2005	2020	2005	56548
630	20241120	100600	24813436088	2010	2005	2010	2000	37734
631	20241120	100500	24737783703	2005	2005	2010	2000	100064
632	20241120	100400	24537434038	2000	2005	2015	2000	120264
633	20241120	100300	24296102358	2005	2000	2015	2000	187986
634	20241120	100200	23919499633	2000	2045	2050	2000	277507
635	20241120	100100	23359145998	2050	2035	2050	2025	133363
636	20241120	100000	23087507188	2035	2015	2035	2010	184931
637	20241120	095900	22713439493	2015	2035	2035	2005	309978
638	20241120	095800	22087696778	2030	2060	2065	2025	331780
639	20241120	095700	21409871218	2060	2065	2075	2045	304226
640	20241120	095600	20783552208	2070	2100	2100	2065	337875
641	20241120	095500	20080709793	2105	2095	2115	2090	426233
642	20241120	095400	19185547138	2090	2120	2125	2090	587331
643	20241120	095300	17945413273	2120	2085	2125	2085	953436
644	20241120	095200	15939464383	2085	2085	2085	2085	0
645	20241120	095100	15939464383	2085	2080	2085	2080	120295
646	20241120	095000	15688746098	2085	2040	2085	2040	512845
647	20241120	094900	14626720358	2035	2040	2045	2020	90380
648	20241120	094800	14443123353	2040	2055	2060	2035	113265
649	20241120	094700	14211876303	2055	2020	2060	2015	226951
650	20241120	094600	13748899478	2025	2025	2025	2015	114712
651	20241120	094500	13517302693	2025	2015	2035	2015	128744
652	20241120	094400	13256692873	2015	2045	2050	2015	298115
653	20241120	094300	12650231803	2045	2050	2060	2030	303588
654	20241120	094200	12030567063	2060	2035	2065	2035	672884
655	20241120	094100	10649509248	2040	2020	2045	2015	456871
656	20241120	094000	9720251963	2025	2000	2025	1993	331347
657	20241120	093900	9054410579	2005	1995	2005	1987	274701
658	20241120	093800	8506436987	1995	1982	1997	1981	208181
659	20241120	093700	8092242516	1981	1968	1981	1968	72567
660	20241120	093600	7948871706	1969	1969	1969	1965	24934
661	20241120	093500	7899831773	1968	1964	1970	1961	58590
662	20241120	093400	7784711523	1963	1970	1972	1962	98395
663	20241120	093300	7591238549	1972	1975	1976	1968	97245
664	20241120	093200	7399538347	1976	1983	1983	1966	169862
665	20241120	093100	7064530781	1979	1978	1983	1976	114854
666	20241120	093000	6837220169	1981	1975	1981	1971	79626
667	20241120	092900	6679944332	1975	1972	1985	1970	119085
668	20241120	092800	6444549244	1970	1973	1989	1962	216170
669	20241120	092700	6018632890	1973	1963	1993	1963	371608
670	20241120	092600	5281611778	1963	1971	1973	1961	118002
671	20241120	092500	5049376846	1972	1975	1976	1966	148480
672	20241120	092400	4756598603	1974	1965	1975	1955	89320
673	20241120	092300	4581203133	1965	1962	1978	1955	121754
674	20241120	092200	4342136087	1970	1976	1984	1961	315389
675	20241120	092100	3719081936	1972	1963	1981	1954	202822
676	20241120	092000	3319279388	1966	1936	1969	1935	191313
677	20241120	091900	2944639137	1935	1930	1935	1927	89131
678	20241120	091800	2772744867	1930	1929	1931	1926	21085
679	20241120	091700	2732079960	1930	1929	1930	1924	45723
680	20241120	091600	2643979026	1928	1934	1938	1928	77031
681	20241120	091500	2495278403	1932	1946	1951	1926	231258
682	20241120	091400	2046640348	1946	1925	1946	1919	259299
683	20241120	091300	1545431710	1925	1905	1928	1903	118554
684	20241120	091200	1318684646	1907	1907	1910	1901	12492
685	20241120	091100	1294893023	1903	1897	1907	1895	15191
686	20241120	091000	1266049296	1896	1896	1899	1892	14841
687	20241120	090900	1237896535	1896	1898	1899	1891	37345
688	20241120	090800	1167196809	1899	1893	1904	1893	12005
689	20241120	090700	1144415344	1895	1892	1907	1889	32744
690	20241120	090600	1082447323	1893	1910	1910	1890	60181
691	20241120	090500	968286481	1902	1914	1914	1900	20825
692	20241120	090400	928618752	1915	1907	1915	1899	41989
693	20241120	090300	848562984	1907	1899	1908	1891	58239
694	20241120	090200	737874280	1889	1897	1909	1882	87623
695	20241120	090100	571941395	1901	1872	1901	1860	111342
696	20241120	090000	362668015	1871	1900	1910	1861	186502