KissMeData/066980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194100	6239270590	1828	1828	1828	1828	34740
3	20231103	194000	6239270590	1828	1828	1828	1828	0
4	20231103	193900	6239270590	1828	1828	1828	1828	0
5	20231103	193800	6239270590	1828	1828	1828	1828	0
6	20231103	193700	6239270590	1828	1828	1828	1828	0
7	20231103	193600	6239270590	1828	1828	1828	1828	0
8	20231103	193500	6239270590	1828	1828	1828	1828	0
9	20231103	193400	6239270590	1828	1828	1828	1828	0
10	20231103	193300	6239270590	1828	1828	1828	1828	0
11	20231103	193200	6239270590	1828	1828	1828	1828	0
12	20231103	193100	6239270590	1828	1828	1828	1828	0
13	20231103	193000	6239270590	1828	1828	1828	1828	0
14	20231103	192900	6239270590	1828	1828	1828	1828	0
15	20231103	192800	6239270590	1828	1828	1828	1828	0
16	20231103	192700	6239270590	1828	1828	1828	1828	0
17	20231103	192600	6239270590	1828	1828	1828	1828	0
18	20231103	192500	6239270590	1828	1828	1828	1828	0
19	20231103	192400	6239270590	1828	1828	1828	1828	0
20	20231103	192300	6239270590	1828	1828	1828	1828	0
21	20231103	192200	6239270590	1828	1828	1828	1828	0
22	20231103	192100	6239270590	1828	1828	1828	1828	0
23	20231103	192000	6239270590	1828	1828	1828	1828	0
24	20231103	191900	6239270590	1828	1828	1828	1828	0
25	20231103	191800	6239270590	1828	1828	1828	1828	0
26	20231103	191700	6239270590	1828	1828	1828	1828	0
27	20231103	191600	6239270590	1828	1828	1828	1828	0
28	20231103	191500	6239270590	1828	1828	1828	1828	0
29	20231103	191400	6239270590	1828	1828	1828	1828	0
30	20231103	191300	6239270590	1828	1828	1828	1828	0
31	20231103	191200	6239270590	1828	1828	1828	1828	0
32	20231103	191100	6239270590	1828	1828	1828	1828	34740
33	20231103	191000	6239270590	1828	1828	1828	1828	0
34	20231103	190900	6239270590	1828	1828	1828	1828	0
35	20231103	190800	6239270590	1828	1828	1828	1828	0
36	20231103	190700	6239270590	1828	1828	1828	1828	0
37	20231103	190600	6239270590	1828	1828	1828	1828	0
38	20231103	190500	6239270590	1828	1828	1828	1828	0
39	20231103	190400	6239270590	1828	1828	1828	1828	0
40	20231103	190300	6239270590	1828	1828	1828	1828	0
41	20231103	190200	6239270590	1828	1828	1828	1828	0
42	20231103	190100	6239270590	1828	1828	1828	1828	0
43	20231103	190000	6239270590	1828	1828	1828	1828	0
44	20231103	185900	6239270590	1828	1828	1828	1828	0
45	20231103	185800	6239270590	1828	1828	1828	1828	0
46	20231103	185700	6239270590	1828	1828	1828	1828	0
47	20231103	185600	6239270590	1828	1828	1828	1828	0
48	20231103	185500	6239270590	1828	1828	1828	1828	0
49	20231103	185400	6239270590	1828	1828	1828	1828	0
50	20231103	185300	6239270590	1828	1828	1828	1828	0
51	20231103	185200	6239270590	1828	1828	1828	1828	0
52	20231103	185100	6239270590	1828	1828	1828	1828	0
53	20231103	185000	6239270590	1828	1828	1828	1828	0
54	20231103	184900	6239270590	1828	1828	1828	1828	0
55	20231103	184800	6239270590	1828	1828	1828	1828	0
56	20231103	184700	6239270590	1828	1828	1828	1828	0
57	20231103	184600	6239270590	1828	1828	1828	1828	0
58	20231103	184500	6239270590	1828	1828	1828	1828	0
59	20231103	184400	6239270590	1828	1828	1828	1828	0
60	20231103	184300	6239270590	1828	1828	1828	1828	0
61	20231103	184200	6239270590	1828	1828	1828	1828	0
62	20231103	184100	6239270590	1828	1828	1828	1828	34740
63	20231103	184000	6239270590	1828	1828	1828	1828	0
64	20231103	183900	6239270590	1828	1828	1828	1828	0
65	20231103	183800	6239270590	1828	1828	1828	1828	0
66	20231103	183700	6239270590	1828	1828	1828	1828	0
67	20231103	183600	6239270590	1828	1828	1828	1828	0
68	20231103	183500	6239270590	1828	1828	1828	1828	0
69	20231103	183400	6239270590	1828	1828	1828	1828	0
70	20231103	183300	6239270590	1828	1828	1828	1828	0
71	20231103	183200	6239270590	1828	1828	1828	1828	0
72	20231103	183100	6239270590	1828	1828	1828	1828	0
73	20231103	183000	6239270590	1828	1828	1828	1828	0
74	20231103	182900	6239270590	1828	1828	1828	1828	0
75	20231103	182800	6239270590	1828	1828	1828	1828	0
76	20231103	182700	6239270590	1828	1828	1828	1828	0
77	20231103	182600	6239270590	1828	1828	1828	1828	0
78	20231103	182500	6239270590	1828	1828	1828	1828	0
79	20231103	182400	6239270590	1828	1828	1828	1828	0
80	20231103	182300	6239270590	1828	1828	1828	1828	0
81	20231103	182200	6239270590	1828	1828	1828	1828	0
82	20231103	182100	6239270590	1828	1828	1828	1828	0
83	20231103	182000	6239270590	1828	1828	1828	1828	0
84	20231103	181900	6239270590	1828	1828	1828	1828	0
85	20231103	181800	6239270590	1828	1828	1828	1828	0
86	20231103	181700	6239270590	1828	1828	1828	1828	0
87	20231103	181600	6239270590	1828	1828	1828	1828	0
88	20231103	181500	6239270590	1828	1828	1828	1828	0
89	20231103	181400	6239270590	1828	1828	1828	1828	0
90	20231103	181300	6239270590	1828	1828	1828	1828	0
91	20231103	181200	6239270590	1828	1828	1828	1828	0
92	20231103	181100	6239270590	1828	1828	1828	1828	34740
93	20231103	181000	6239270590	1828	1828	1828	1828	0
94	20231103	180900	6239270590	1828	1828	1828	1828	0
95	20231103	180800	6239270590	1828	1828	1828	1828	0
96	20231103	180700	6239270590	1828	1828	1828	1828	0
97	20231103	180600	6239270590	1828	1828	1828	1828	0
98	20231103	180500	6239270590	1828	1828	1828	1828	0
99	20231103	180400	6239270590	1828	1828	1828	1828	0
100	20231103	180300	6239270590	1828	1828	1828	1828	0
101	20231103	180200	6239270590	1828	1828	1828	1828	0
102	20231103	180100	6239270590	1828	1828	1828	1828	0
103	20231103	180000	6239270590	1828	1828	1828	1828	0
104	20231103	175900	6239270590	1828	1828	1828	1828	0
105	20231103	175800	6239270590	1828	1828	1828	1828	0
106	20231103	175700	6239270590	1828	1828	1828	1828	0
107	20231103	175600	6239270590	1828	1828	1828	1828	0
108	20231103	175500	6239270590	1828	1828	1828	1828	0
109	20231103	175400	6239270590	1828	1828	1828	1828	0
110	20231103	175300	6239270590	1828	1828	1828	1828	0
111	20231103	175200	6239270590	1828	1828	1828	1828	0
112	20231103	175100	6239270590	1828	1828	1828	1828	0
113	20231103	175000	6239270590	1828	1828	1828	1828	0
114	20231103	174900	6239270590	1828	1828	1828	1828	0
115	20231103	174800	6239270590	1828	1828	1828	1828	0
116	20231103	174700	6239270590	1828	1828	1828	1828	0
117	20231103	174600	6239270590	1828	1828	1828	1828	0
118	20231103	174500	6239270590	1828	1828	1828	1828	0
119	20231103	174400	6239270590	1828	1828	1828	1828	0
120	20231103	174300	6239270590	1828	1828	1828	1828	0
121	20231103	174200	6239270590	1828	1828	1828	1828	0
122	20231103	174100	6239270590	1828	1828	1828	1828	34740
123	20231103	174000	6239270590	1828	1828	1828	1828	0
124	20231103	173900	6239270590	1828	1828	1828	1828	0
125	20231103	173800	6239270590	1828	1828	1828	1828	0
126	20231103	173700	6239270590	1828	1828	1828	1828	0
127	20231103	173600	6239270590	1828	1828	1828	1828	0
128	20231103	173500	6239270590	1828	1828	1828	1828	0
129	20231103	173400	6239270590	1828	1828	1828	1828	0
130	20231103	173300	6239270590	1828	1828	1828	1828	0
131	20231103	173200	6239270590	1828	1828	1828	1828	0
132	20231103	173100	6239270590	1828	1828	1828	1828	0
133	20231103	173000	6239270590	1828	1828	1828	1828	0
134	20231103	172900	6239270590	1828	1828	1828	1828	0
135	20231103	172800	6239270590	1828	1828	1828	1828	0
136	20231103	172700	6239270590	1828	1828	1828	1828	0
137	20231103	172600	6239270590	1828	1828	1828	1828	0
138	20231103	172500	6239270590	1828	1828	1828	1828	0
139	20231103	172400	6239270590	1828	1828	1828	1828	0
140	20231103	172300	6239270590	1828	1828	1828	1828	0
141	20231103	172200	6239270590	1828	1828	1828	1828	0
142	20231103	172100	6239270590	1828	1828	1828	1828	0
143	20231103	172000	6239270590	1828	1828	1828	1828	0
144	20231103	171900	6239270590	1828	1828	1828	1828	0
145	20231103	171800	6239270590	1828	1828	1828	1828	0
146	20231103	171700	6239270590	1828	1828	1828	1828	0
147	20231103	171600	6239270590	1828	1828	1828	1828	0
148	20231103	171500	6239270590	1828	1828	1828	1828	0
149	20231103	171400	6239270590	1828	1828	1828	1828	0
150	20231103	171300	6239270590	1828	1828	1828	1828	0
151	20231103	171200	6239270590	1828	1828	1828	1828	0
152	20231103	171100	6239270590	1828	1828	1828	1828	34740
153	20231103	171000	6239270590	1828	1828	1828	1828	0
154	20231103	170900	6239270590	1828	1828	1828	1828	0
155	20231103	170800	6239270590	1828	1828	1828	1828	0
156	20231103	170700	6239270590	1828	1828	1828	1828	0
157	20231103	170600	6239270590	1828	1828	1828	1828	0
158	20231103	170500	6239270590	1828	1828	1828	1828	0
159	20231103	170400	6239270590	1828	1828	1828	1828	0
160	20231103	170300	6239270590	1828	1828	1828	1828	0
161	20231103	170200	6239270590	1828	1828	1828	1828	0
162	20231103	170100	6239270590	1828	1828	1828	1828	0
163	20231103	170000	6239270590	1828	1828	1828	1828	0
164	20231103	165900	6239270590	1828	1828	1828	1828	0
165	20231103	165800	6239270590	1828	1828	1828	1828	0
166	20231103	165700	6239270590	1828	1828	1828	1828	0
167	20231103	165600	6239270590	1828	1828	1828	1828	0
168	20231103	165500	6239270590	1828	1828	1828	1828	0
169	20231103	165400	6239270590	1828	1828	1828	1828	0
170	20231103	165300	6239270590	1828	1828	1828	1828	0
171	20231103	165200	6239270590	1828	1828	1828	1828	0
172	20231103	165100	6239270590	1828	1828	1828	1828	0
173	20231103	165000	6239270590	1828	1828	1828	1828	0
174	20231103	164900	6239270590	1828	1828	1828	1828	0
175	20231103	164800	6239270590	1828	1828	1828	1828	0
176	20231103	164700	6239270590	1828	1828	1828	1828	0
177	20231103	164600	6239270590	1828	1828	1828	1828	0
178	20231103	164500	6239270590	1828	1828	1828	1828	0
179	20231103	164400	6239270590	1828	1828	1828	1828	0
180	20231103	164300	6239270590	1828	1828	1828	1828	0
181	20231103	164200	6239270590	1828	1828	1828	1828	0
182	20231103	164100	6239270590	1828	1828	1828	1828	34740
183	20231103	164000	6239270590	1828	1828	1828	1828	0
184	20231103	163900	6239270590	1828	1828	1828	1828	0
185	20231103	163800	6239270590	1828	1828	1828	1828	0
186	20231103	163700	6239270590	1828	1828	1828	1828	0
187	20231103	163600	6239270590	1828	1828	1828	1828	0
188	20231103	163500	6239270590	1828	1828	1828	1828	0
189	20231103	163400	6239270590	1828	1828	1828	1828	0
190	20231103	163300	6239270590	1828	1828	1828	1828	0
191	20231103	163200	6239270590	1828	1828	1828	1828	0
192	20231103	163100	6239270590	1828	1828	1828	1828	0
193	20231103	163000	6239270590	1828	1828	1828	1828	0
194	20231103	162900	6239270590	1828	1828	1828	1828	0
195	20231103	162800	6239270590	1828	1828	1828	1828	0
196	20231103	162700	6239270590	1828	1828	1828	1828	0
197	20231103	162600	6239270590	1828	1828	1828	1828	0
198	20231103	162500	6239270590	1828	1828	1828	1828	0
199	20231103	162400	6239270590	1828	1828	1828	1828	0
200	20231103	162300	6239270590	1828	1828	1828	1828	0
201	20231103	162200	6239270590	1828	1828	1828	1828	0
202	20231103	162100	6239270590	1828	1828	1828	1828	0
203	20231103	162000	6239270590	1828	1828	1828	1828	0
204	20231103	161900	6239270590	1828	1828	1828	1828	0
205	20231103	161800	6239270590	1828	1828	1828	1828	0
206	20231103	161700	6239270590	1828	1828	1828	1828	0
207	20231103	161600	6239270590	1828	1828	1828	1828	0
208	20231103	161500	6239270590	1828	1828	1828	1828	0
209	20231103	161400	6239270590	1828	1828	1828	1828	0
210	20231103	161300	6239270590	1828	1828	1828	1828	0
211	20231103	161200	6239270590	1828	1828	1828	1828	0
212	20231103	161100	6239270590	1828	1828	1828	1828	34740
213	20231103	161000	6239270590	1828	1828	1828	1828	0
214	20231103	160900	6239270590	1828	1828	1828	1828	0
215	20231103	160800	6239270590	1828	1828	1828	1828	0
216	20231103	160700	6239270590	1828	1828	1828	1828	0
217	20231103	160600	6239270590	1828	1828	1828	1828	0
218	20231103	160500	6239270590	1828	1828	1828	1828	0
219	20231103	160400	6239270590	1828	1828	1828	1828	0
220	20231103	160300	6239270590	1828	1828	1828	1828	0
221	20231103	160200	6239270590	1828	1828	1828	1828	0
222	20231103	160100	6239270590	1828	1828	1828	1828	0
223	20231103	160000	6239270590	1828	1828	1828	1828	0
224	20231103	155900	6239270590	1828	1828	1828	1828	0
225	20231103	155800	6239270590	1828	1828	1828	1828	0
226	20231103	155700	6239270590	1828	1828	1828	1828	0
227	20231103	155600	6239270590	1828	1828	1828	1828	0
228	20231103	155500	6239270590	1828	1828	1828	1828	0
229	20231103	155400	6239270590	1828	1828	1828	1828	0
230	20231103	155300	6239270590	1828	1828	1828	1828	0
231	20231103	155200	6239270590	1828	1828	1828	1828	0
232	20231103	155100	6239270590	1828	1828	1828	1828	0
233	20231103	155000	6239270590	1828	1828	1828	1828	0
234	20231103	154900	6239270590	1828	1828	1828	1828	0
235	20231103	154800	6239270590	1828	1828	1828	1828	0
236	20231103	154700	6239270590	1828	1828	1828	1828	0
237	20231103	154600	6239270590	1828	1828	1828	1828	0
238	20231103	154500	6239270590	1828	1828	1828	1828	0
239	20231103	154400	6239270590	1828	1828	1828	1828	0
240	20231103	154300	6239270590	1828	1828	1828	1828	0
241	20231103	154200	6239270590	1828	1828	1828	1828	0
242	20231103	154100	6239270590	1828	1828	1828	1828	34740
243	20231103	154000	6239270590	1828	1828	1828	1828	0
244	20231103	153900	6239270590	1828	1828	1828	1828	0
245	20231103	153800	6239270590	1828	1828	1828	1828	0
246	20231103	153700	6239270590	1828	1828	1828	1828	0
247	20231103	153600	6239270590	1828	1828	1828	1828	0
248	20231103	153500	6239270590	1828	1828	1828	1828	0
249	20231103	153400	6239270590	1828	1828	1828	1828	0
250	20231103	153300	6239270590	1828	1828	1828	1828	0
251	20231103	153200	6239270590	1828	1828	1828	1828	0
252	20231103	153100	6239270590	1828	1828	1828	1828	0
253	20231103	153000	6239270590	1828	1828	1828	1828	34740
254	20231103	152900	6175765870	1838	1838	1838	1838	0
255	20231103	152800	6175765870	1838	1838	1838	1838	0
256	20231103	152700	6175765870	1838	1838	1838	1838	0
257	20231103	152600	6175765870	1838	1838	1838	1838	0
258	20231103	152500	6175765870	1838	1838	1838	1838	0
259	20231103	152400	6175765870	1838	1838	1838	1838	0
260	20231103	152300	6175765870	1838	1838	1838	1838	0
261	20231103	152200	6175765870	1838	1838	1838	1838	0
262	20231103	152100	6175765870	1838	1838	1838	1838	0
263	20231103	152000	6175765870	1838	1838	1838	1838	0
264	20231103	151900	6175765870	1838	1831	1842	1831	8683
265	20231103	151800	6159846707	1838	1832	1838	1831	2957
266	20231103	151700	6154425726	1832	1839	1839	1832	11383
267	20231103	151600	6133548872	1839	1843	1843	1839	3324
268	20231103	151500	6127431122	1847	1843	1847	1838	1467
269	20231103	151400	6124726607	1838	1831	1841	1831	6790
270	20231103	151300	6112270366	1832	1832	1832	1832	309
271	20231103	151200	6111704278	1832	1831	1832	1831	564
272	20231103	151100	6110671529	1831	1838	1838	1831	1322
273	20231103	151000	6108248316	1838	1833	1838	1831	2669
274	20231103	150900	6103355686	1833	1832	1835	1832	1100
275	20231103	150800	6101339548	1840	1831	1840	1830	4203
276	20231103	150700	6093632182	1832	1831	1833	1830	813
277	20231103	150600	6092142748	1830	1840	1840	1830	1283
278	20231103	150500	6089793344	1829	1835	1841	1829	3447
279	20231103	150400	6083462114	1826	1830	1831	1826	1205
280	20231103	150300	6081260262	1830	1832	1832	1830	824
281	20231103	150200	6079751618	1832	1830	1832	1829	750
282	20231103	150100	6078378924	1829	1828	1843	1827	2023
283	20231103	150000	6074665020	1823	1836	1836	1822	10856
284	20231103	145900	6054822898	1836	1837	1837	1836	2704
285	20231103	145800	6049857854	1837	1838	1843	1837	734
286	20231103	145700	6048509093	1837	1838	1843	1837	338
287	20231103	145600	6047887940	1838	1837	1845	1837	332
288	20231103	145500	6047277812	1837	1845	1848	1836	4377
289	20231103	145400	6039232978	1848	1857	1857	1847	775
290	20231103	145300	6037801065	1845	1849	1849	1845	1847
291	20231103	145200	6034389124	1858	1842	1860	1842	838
292	20231103	145100	6032834156	1840	1834	1840	1834	2060
293	20231103	145000	6029051124	1831	1833	1833	1831	360
294	20231103	144900	6028391791	1832	1834	1835	1832	985
295	20231103	144800	6026584676	1831	1838	1839	1831	2025
296	20231103	144700	6022871207	1839	1841	1841	1835	419
297	20231103	144600	6022100750	1841	1846	1846	1835	4490
298	20231103	144500	6013829175	1847	1850	1850	1847	1109
299	20231103	144400	6011779338	1850	1850	1850	1849	300
300	20231103	144300	6011224428	1849	1856	1856	1849	7481
301	20231103	144200	5997379556	1860	1864	1864	1860	265
302	20231103	144100	5996886616	1860	1871	1872	1855	9571
303	20231103	144000	5979034192	1872	1885	1885	1872	8243
304	20231103	143900	5963534155	1894	1894	1894	1886	1549
305	20231103	143800	5960610500	1895	1896	1896	1895	59
306	20231103	143700	5960498637	1897	1897	1897	1897	5
307	20231103	143600	5960489152	1898	1899	1899	1889	342
308	20231103	143500	5959841295	1888	1892	1902	1888	2951
309	20231103	143400	5954245901	1892	1884	1899	1881	2632
310	20231103	143300	5949269150	1886	1883	1886	1879	2196
311	20231103	143200	5945136791	1872	1884	1884	1872	451
312	20231103	143100	5944289690	1872	1872	1880	1871	800
313	20231103	143000	5942789270	1872	1871	1873	1871	1167
314	20231103	142900	5940604832	1870	1864	1871	1864	1700
315	20231103	142800	5937426380	1869	1857	1871	1857	2428
316	20231103	142700	5932908273	1857	1860	1860	1841	12936
317	20231103	142600	5908962795	1861	1862	1868	1860	977
318	20231103	142500	5907144793	1862	1859	1862	1853	1849
319	20231103	142400	5903712412	1860	1870	1871	1860	1151
320	20231103	142300	5901568472	1870	1869	1870	1863	6137
321	20231103	142200	5890122428	1870	1876	1876	1870	192
322	20231103	142100	5889762745	1875	1878	1879	1875	1762
323	20231103	142000	5886454302	1887	1887	1887	1887	2
324	20231103	141900	5886450528	1887	1887	1887	1877	689
325	20231103	141800	5885154295	1888	1888	1888	1888	0
326	20231103	141700	5885154295	1888	1888	1888	1875	1021
327	20231103	141600	5883230691	1888	1885	1888	1872	3241
328	20231103	141500	5877149941	1885	1890	1890	1885	1014
329	20231103	141400	5875236093	1890	1892	1892	1890	1876
330	20231103	141300	5871686827	1892	1888	1892	1888	195
331	20231103	141200	5871317940	1888	1888	1888	1888	299
332	20231103	141100	5870753428	1887	1893	1893	1887	1394
333	20231103	141000	5868119548	1893	1879	1894	1879	3063
334	20231103	140900	5862332459	1880	1895	1895	1850	23608
335	20231103	140800	5817859047	1895	1902	1902	1895	17273
336	20231103	140700	5785040505	1902	1907	1907	1902	444
337	20231103	140600	5784195956	1910	1908	1910	1908	249
338	20231103	140500	5783720615	1902	1906	1906	1902	1097
339	20231103	140400	5781632023	1910	1904	1910	1904	150
340	20231103	140300	5781345823	1904	1904	1904	1904	247
341	20231103	140200	5780875535	1904	1909	1909	1904	2255
342	20231103	140100	5776576409	1912	1912	1912	1910	50
343	20231103	140000	5776480811	1913	1917	1917	1910	486
344	20231103	135900	5775552427	1910	1914	1918	1910	2113
345	20231103	135800	5771510178	1921	1918	1921	1918	443
346	20231103	135700	5770659833	1913	1909	1913	1909	731
347	20231103	135600	5769262049	1909	1909	1909	1909	714
348	20231103	135500	5767899023	1909	1913	1913	1909	18
349	20231103	135400	5767864617	1913	1920	1920	1913	2506
350	20231103	135300	5763062723	1921	1921	1921	1921	2
351	20231103	135200	5763058881	1922	1923	1923	1922	104
352	20231103	135100	5762858992	1923	1922	1923	1917	677
353	20231103	135000	5761557702	1920	1918	1920	1918	401
354	20231103	134900	5760788155	1916	1922	1922	1915	179
355	20231103	134800	5760444456	1922	1923	1924	1922	1543
356	20231103	134700	5757478502	1922	1916	1922	1916	833
357	20231103	134600	5755879947	1915	1915	1915	1915	124
358	20231103	134500	5755642487	1912	1912	1912	1912	409
359	20231103	134400	5754860479	1912	1912	1914	1907	1661
360	20231103	134300	5751686849	1913	1919	1919	1913	1007
361	20231103	134200	5749757968	1927	1932	1934	1921	890
362	20231103	134100	5748040804	1934	1928	1936	1928	2075
363	20231103	134000	5744033194	1927	1916	1927	1916	2165
364	20231103	133900	5739871744	1922	1922	1922	1922	3
365	20231103	133800	5739865978	1916	1916	1916	1916	160
366	20231103	133700	5739559418	1916	1916	1916	1916	736
367	20231103	133600	5738149242	1916	1918	1923	1916	754
368	20231103	133500	5736703085	1918	1918	1918	1918	1177
369	20231103	133400	5734445599	1927	1928	1928	1927	416
370	20231103	133300	5733643552	1928	1918	1928	1918	93
371	20231103	133200	5733465168	1929	1927	1929	1927	637
372	20231103	133100	5732237610	1927	1923	1927	1923	609
373	20231103	133000	5731064470	1923	1912	1923	1912	2231
374	20231103	132900	5726780831	1912	1910	1912	1910	2906
375	20231103	132800	5721226667	1909	1909	1909	1909	335
376	20231103	132700	5720587152	1909	1909	1909	1909	87
377	20231103	132600	5720421069	1909	1909	1909	1909	10
378	20231103	132500	5720401979	1909	1915	1915	1908	1151
379	20231103	132400	5718201968	1915	1916	1919	1901	3101
380	20231103	132300	5712296337	1916	1917	1917	1911	2991
381	20231103	132200	5706566984	1917	1920	1925	1917	491
382	20231103	132100	5705623809	1920	1919	1920	1919	470
383	20231103	132000	5704721550	1919	1919	1919	1919	132
384	20231103	131900	5704468242	1920	1906	1920	1906	1277
385	20231103	131800	5702025425	1906	1906	1906	1905	198
386	20231103	131700	5701648153	1910	1905	1910	1904	255
387	20231103	131600	5701162400	1904	1904	1904	1904	100
388	20231103	131500	5700972000	1911	1910	1911	1904	391
389	20231103	131400	5700225918	1911	1906	1911	1906	241
390	20231103	131300	5699766563	1903	1905	1905	1903	251
391	20231103	131200	5699288690	1905	1910	1911	1905	1357
392	20231103	131100	5696696622	1911	1911	1911	1911	0
393	20231103	131000	5696696622	1911	1902	1912	1900	801
394	20231103	130900	5695171381	1900	1903	1903	1900	2940
395	20231103	130800	5689581254	1903	1910	1910	1903	8949
396	20231103	130700	5672505116	1909	1914	1914	1909	1700
397	20231103	130600	5669256562	1920	1919	1920	1913	76
398	20231103	130500	5669110940	1910	1915	1920	1910	3945
399	20231103	130400	5661574800	1920	1929	1929	1920	427
400	20231103	130300	5660752017	1929	1935	1935	1929	2058
401	20231103	130200	5656778309	1935	1910	1936	1910	13493
402	20231103	130100	5630863090	1915	1910	1915	1909	4045
403	20231103	130000	5623124815	1915	1910	1915	1910	856
404	20231103	125900	5621489133	1912	1915	1915	1908	1829
405	20231103	125800	5617995415	1913	1915	1915	1913	378
406	20231103	125700	5617271993	1915	1913	1916	1913	1195
407	20231103	125600	5614984780	1916	1912	1916	1912	446
408	20231103	125500	5614131408	1912	1913	1913	1911	69
409	20231103	125400	5613999535	1913	1910	1914	1910	664
410	20231103	125300	5612730002	1910	1916	1916	1909	1521
411	20231103	125200	5609824455	1917	1918	1923	1915	2042
412	20231103	125100	5605910359	1919	1919	1928	1919	1917
413	20231103	125000	5602219973	1919	1924	1928	1919	1702
414	20231103	124900	5598950821	1930	1930	1931	1916	1937
415	20231103	124800	5595214850	1930	1938	1938	1930	40384
416	20231103	124700	5517240052	1938	1922	1950	1922	5903
417	20231103	124600	5505788358	1914	1924	1926	1914	1628
418	20231103	124500	5502655856	1921	1910	1924	1909	4525
419	20231103	124400	5493966603	1910	1916	1925	1910	9234
420	20231103	124300	5476279391	1916	1924	1924	1910	18449
421	20231103	124200	5440947635	1925	1934	1934	1921	8921
422	20231103	124100	5423739180	1933	1937	1940	1933	2650
423	20231103	124000	5418613424	1937	1941	1941	1933	3290
424	20231103	123900	5412241476	1941	1945	1945	1938	693
425	20231103	123800	5410896732	1946	1946	1948	1939	3792
426	20231103	123700	5403521124	1948	1941	1949	1941	1151
427	20231103	123600	5401284655	1940	1944	1944	1920	2105
428	20231103	123500	5397225426	1944	1952	1953	1920	12427
429	20231103	123400	5373161483	1954	1957	1959	1952	2507
430	20231103	123300	5368263077	1959	1964	1964	1953	8802
431	20231103	123200	5351028798	1964	1966	1966	1963	2445
432	20231103	123100	5346224886	1967	1968	1968	1965	700
433	20231103	123000	5344848866	1968	1972	1974	1965	3146
434	20231103	122900	5338651375	1972	1976	1977	1972	481
435	20231103	122800	5337700955	1978	1974	1980	1974	1451
436	20231103	122700	5334831186	1971	1974	1975	1971	1314
437	20231103	122600	5332239359	1973	1972	1973	1969	2747
438	20231103	122500	5326821653	1969	1976	1976	1969	2838
439	20231103	122400	5321226510	1976	1978	1978	1976	253
440	20231103	122300	5320726291	1978	1981	1982	1978	599
441	20231103	122200	5319539327	1978	1980	1981	1977	1532
442	20231103	122100	5316509440	1980	1987	1987	1980	1357
443	20231103	122000	5313820810	1987	1982	1987	1982	230
444	20231103	121900	5313364581	1982	1988	1989	1980	862
445	20231103	121800	5311653484	1988	1982	1988	1982	374
446	20231103	121700	5310910317	1982	1977	1982	1973	4198
447	20231103	121600	5302612515	1977	1977	1983	1972	5891
448	20231103	121500	5290969505	1977	1985	1985	1977	8533
449	20231103	121400	5274066783	1985	1992	1992	1985	2959
450	20231103	121300	5268185494	1992	1990	1993	1990	761
451	20231103	121200	5266669141	1992	1988	1994	1988	1320
452	20231103	121100	5264043763	1987	1989	1989	1985	2478
453	20231103	121000	5259119834	1989	1988	1989	1988	806
454	20231103	120900	5257517179	1988	1988	1988	1987	1471
455	20231103	120800	5254592833	1988	1983	1988	1983	9120
456	20231103	120700	5236480795	1983	1978	1983	1978	3522
457	20231103	120600	5229509349	1978	1975	1978	1967	2554
458	20231103	120500	5224469972	1974	1974	1975	1974	1517
459	20231103	120400	5221474522	1975	1975	1975	1972	1858
460	20231103	120300	5217806904	1970	1962	1970	1962	2202
461	20231103	120200	5213478440	1961	1961	1961	1956	3040
462	20231103	120100	5207524323	1963	1960	1964	1959	4378
463	20231103	120000	5198943128	1959	1950	1959	1950	4361
464	20231103	115900	5190421579	1949	1945	1949	1944	6264
465	20231103	115800	5178227215	1948	1944	1948	1944	2394
466	20231103	115700	5173570367	1944	1941	1944	1937	5188
467	20231103	115600	5163509384	1942	1938	1943	1937	2758
468	20231103	115500	5158158306	1937	1944	1945	1932	12320
469	20231103	115400	5134292741	1946	1950	1950	1942	8247
470	20231103	115300	5118234285	1950	1952	1952	1949	1415
471	20231103	115200	5115475472	1952	1957	1957	1952	5972
472	20231103	115100	5103804972	1958	1954	1959	1954	607
473	20231103	115000	5102617285	1959	1953	1959	1950	3433
474	20231103	114900	5095915886	1953	1953	1953	1953	4326
475	20231103	114800	5087467208	1951	1961	1966	1951	6884
476	20231103	114700	5073980726	1961	1963	1969	1958	6603
477	20231103	114600	5061020434	1960	1952	1960	1947	28307
478	20231103	114500	5005679435	1951	1967	1967	1951	19098
479	20231103	114400	4968253681	1963	1982	1982	1963	12822
480	20231103	114300	4942965796	1982	1976	1982	1976	1436
481	20231103	114200	4940127375	1976	1983	1983	1975	9323
482	20231103	114100	4921664463	1984	1983	1984	1983	731
483	20231103	114000	4920214835	1983	1983	1984	1982	1593
484	20231103	113900	4917055874	1984	1975	1984	1975	1101
485	20231103	113800	4914877114	1975	1974	1977	1972	7866
486	20231103	113700	4899353304	1974	1985	1985	1974	8582
487	20231103	113600	4882344233	1986	1989	1991	1986	5489
488	20231103	113500	4871432002	1988	1984	1989	1981	8182
489	20231103	113400	4855196866	1984	1991	1995	1984	5330
490	20231103	113300	4844602549	1995	1995	1995	1990	2640
491	20231103	113200	4839339359	1995	2000	2000	1995	1086
492	20231103	113100	4837170061	1999	1999	1999	1995	1654
493	20231103	113000	4833863773	1999	2000	2000	1995	2829
494	20231103	112900	4828211173	2000	2000	2000	1999	2255
495	20231103	112800	4823701177	1997	1987	1997	1985	7161
496	20231103	112700	4809442812	1988	1991	1996	1988	5317
497	20231103	112600	4798864516	1997	1988	1997	1987	12428
498	20231103	112500	4774138660	1988	2015	2015	1988	16324
499	20231103	112400	4741546728	2010	2020	2020	2010	738
500	20231103	112300	4740062998	2020	2010	2020	2010	1485
501	20231103	112200	4737077418	2020	2020	2020	2010	528
502	20231103	112100	4736015858	2020	2020	2020	2020	300
503	20231103	112000	4735409858	2020	2020	2020	2010	8518
504	20231103	111900	4718240533	2015	2025	2025	2015	7505
505	20231103	111800	4703059603	2030	2035	2035	2030	851
506	20231103	111700	4701332048	2035	2035	2035	2025	716
507	20231103	111600	4699880488	2035	2035	2035	2035	1211
508	20231103	111500	4697416103	2035	2040	2040	2025	3642
509	20231103	111400	4690017023	2040	2035	2040	2035	2078
510	20231103	111300	4685782773	2030	2020	2035	2020	644
511	20231103	111200	4684478878	2020	2020	2030	2020	3494
512	20231103	111100	4677418208	2020	2025	2025	2015	7151
513	20231103	111000	4662958833	2025	2030	2035	2025	7227
514	20231103	110900	4648297513	2030	2030	2040	2030	2519
515	20231103	110800	4643175893	2025	2035	2050	2025	8989
516	20231103	110700	4624877678	2035	2025	2040	2025	9139
517	20231103	110600	4606326703	2025	2015	2025	2015	3296
518	20231103	110500	4599652353	2025	2005	2025	2005	28878
519	20231103	110400	4541715813	2005	2020	2030	2005	9099
520	20231103	110300	4523362648	2020	2015	2025	1996	41850
521	20231103	110200	4439503896	2015	2010	2015	2010	6353
522	20231103	110100	4426720281	2010	2010	2020	2010	2258
523	20231103	110000	4422176181	2010	2005	2015	2005	6475
524	20231103	105900	4409157291	2010	2020	2025	2010	14752
525	20231103	105800	4379400011	2020	2035	2035	2020	5373
526	20231103	105700	4368511861	2035	2025	2040	2025	2753
527	20231103	105600	4362926221	2035	2040	2045	2025	18414
528	20231103	105500	4325405386	2055	2055	2055	2045	4480
529	20231103	105400	4316229896	2055	2045	2055	2045	1593
530	20231103	105300	4312964611	2045	2050	2055	2045	6583
531	20231103	105200	4299471101	2055	2040	2055	2040	1776
532	20231103	105100	4295840341	2040	2045	2055	2040	9691
533	20231103	105000	4276043481	2045	2060	2065	2045	19478
534	20231103	104900	4236065296	2070	2065	2075	2060	21235
535	20231103	104800	4192123721	2065	2060	2065	2055	9126
536	20231103	104700	4173333136	2055	2055	2065	2040	10646
537	20231103	104600	4151536721	2055	2050	2075	2045	26789
538	20231103	104500	4096362786	2060	2070	2075	2040	28140
539	20231103	104400	4038401186	2070	2040	2070	2030	45692
540	20231103	104300	3944796411	2040	2025	2040	2010	19987
541	20231103	104200	3904416736	2025	2030	2030	2015	7036
542	20231103	104100	3890211711	2040	2005	2040	2000	36917
543	20231103	104000	3815787176	2005	1994	2005	1992	9091
544	20231103	103900	3797609071	1994	1992	1995	1990	6340
545	20231103	103800	3784972405	1995	1989	1998	1970	8747
546	20231103	103700	3767641776	1985	1988	2005	1985	19640
547	20231103	103600	3728447838	1987	1965	1987	1965	10570
548	20231103	103500	3707582324	1971	1976	1976	1964	1719
549	20231103	103400	3704201103	1977	1974	1979	1962	7742
550	20231103	103300	3688940133	1975	1961	1978	1961	5459
551	20231103	103200	3678210630	1961	1981	1982	1961	16264
552	20231103	103100	3646120128	1982	1986	1986	1981	6713
553	20231103	103000	3632816869	1982	1989	1989	1981	6652
554	20231103	102900	3619628409	1989	1982	1990	1982	2348
555	20231103	102800	3614970015	1981	1987	1990	1981	10467
556	20231103	102700	3594178737	1986	1994	1994	1976	5731
557	20231103	102600	3582817797	1986	2010	2010	1986	15818
558	20231103	102500	3551155632	2005	1974	2020	1974	37661
559	20231103	102400	3475665753	1980	1980	1980	1966	27415
560	20231103	102300	3421634083	1974	1990	1991	1968	34308
561	20231103	102200	3353722530	1991	1993	1996	1990	23347
562	20231103	102100	3307219872	1999	2000	2010	1982	46399
563	20231103	102000	3214841042	2005	2000	2030	1990	58137
564	20231103	101900	3098425083	2000	2085	2120	1970	162498
565	20231103	101800	2766110735	2090	1986	2100	1976	122477
566	20231103	101700	2518741863	1985	1973	1987	1953	35207
567	20231103	101600	2449401503	1973	1973	1973	1973	0
568	20231103	101500	2449401503	1973	1938	1973	1936	24168
569	20231103	101400	2402283222	1938	1928	1939	1928	6388
570	20231103	101300	2389922202	1928	1912	1928	1912	4342
571	20231103	101200	2381572020	1910	1925	1929	1890	26002
572	20231103	101100	2331890972	1931	1932	1937	1925	9117
573	20231103	101000	2314284496	1932	1931	1949	1931	17457
574	20231103	100900	2280420864	1932	1919	1943	1917	30181
575	20231103	100800	2222115770	1915	1918	1919	1904	14488
576	20231103	100700	2194342381	1918	1900	1919	1898	21639
577	20231103	100600	2153027086	1908	1892	1913	1890	5315
578	20231103	100500	2142920113	1892	1914	1914	1884	19974
579	20231103	100400	2105092919	1914	1910	1915	1893	32204
580	20231103	100300	2043750574	1908	1909	1909	1893	31823
581	20231103	100200	1983211266	1909	1890	1909	1880	27820
582	20231103	100100	1930474838	1878	1885	1893	1877	9859
583	20231103	100000	1911870085	1884	1867	1884	1866	32616
584	20231103	095900	1850742722	1866	1860	1867	1852	3428
585	20231103	095800	1844351517	1859	1867	1867	1851	17985
586	20231103	095700	1810982007	1868	1868	1868	1856	10989
587	20231103	095600	1790496325	1863	1854	1869	1851	9072
588	20231103	095500	1773616707	1866	1868	1871	1860	18766
589	20231103	095400	1738588736	1868	1861	1868	1852	11609
590	20231103	095300	1716946445	1862	1850	1862	1850	11695
591	20231103	095200	1695249943	1860	1841	1860	1841	4903
592	20231103	095100	1686184309	1840	1837	1840	1832	3886
593	20231103	095000	1679051863	1841	1837	1841	1832	7018
594	20231103	094900	1666165890	1837	1841	1843	1830	11116
595	20231103	094800	1645772123	1848	1842	1868	1842	32833
596	20231103	094700	1584820161	1841	1849	1850	1835	9622
597	20231103	094600	1567116587	1850	1832	1850	1816	6947
598	20231103	094500	1554375538	1825	1816	1838	1816	2069
599	20231103	094400	1550600134	1817	1805	1818	1805	4332
600	20231103	094300	1542756209	1805	1807	1811	1805	13104
601	20231103	094200	1519070175	1808	1818	1823	1801	10721
602	20231103	094100	1499647777	1823	1817	1827	1814	12420
603	20231103	094000	1477047117	1818	1830	1831	1808	16255
604	20231103	093900	1447436655	1831	1805	1836	1799	20090
605	20231103	093800	1410958507	1805	1805	1806	1794	7619
606	20231103	093700	1397245727	1799	1778	1813	1778	19426
607	20231103	093600	1362275416	1778	1789	1793	1778	8660
608	20231103	093500	1346810571	1785	1794	1795	1785	27622
609	20231103	093400	1297317387	1792	1792	1792	1792	0
610	20231103	093300	1297317387	1792	1792	1792	1792	0
611	20231103	093200	1297317387	1792	1780	1792	1773	23856
612	20231103	093100	1254732902	1780	1779	1781	1771	9936
613	20231103	093000	1237085379	1778	1766	1790	1765	32873
614	20231103	092900	1178606888	1764	1751	1778	1749	21098
615	20231103	092800	1141339861	1755	1746	1758	1746	11785
616	20231103	092700	1120686220	1745	1732	1753	1731	9859
617	20231103	092600	1103501919	1732	1735	1735	1722	8055
618	20231103	092500	1089604802	1736	1729	1740	1721	12754
619	20231103	092400	1067611907	1729	1746	1748	1729	12384
620	20231103	092300	1046101492	1746	1741	1750	1733	13219
621	20231103	092200	1023079367	1739	1736	1750	1730	6311
622	20231103	092100	1012118352	1738	1730	1760	1721	38267
623	20231103	092000	945232041	1730	1708	1740	1701	34142
624	20231103	091900	886425705	1700	1687	1709	1680	36712
625	20231103	091800	824086985	1697	1695	1706	1690	11958
626	20231103	091700	803805433	1695	1683	1700	1679	15786
627	20231103	091600	777119049	1689	1678	1689	1674	11226
628	20231103	091500	758232387	1678	1670	1679	1664	9173
629	20231103	091400	742891611	1669	1678	1683	1658	12756
630	20231103	091300	721596062	1681	1683	1684	1681	3252
631	20231103	091200	716124933	1682	1671	1682	1671	17170
632	20231103	091100	687312778	1671	1663	1689	1655	18260
633	20231103	091000	656802521	1663	1661	1668	1649	13947
634	20231103	090900	633629831	1655	1629	1664	1627	22990
635	20231103	090800	595992825	1630	1630	1645	1626	17437
636	20231103	090700	567535595	1649	1649	1649	1649	0
637	20231103	090600	567535595	1649	1620	1651	1619	36091
638	20231103	090500	508554487	1620	1598	1635	1598	34020
639	20231103	090400	453389511	1599	1560	1599	1540	58799
640	20231103	090300	361370660	1561	1511	1572	1502	52488
641	20231103	090200	280627598	1510	1501	1569	1500	186760
642	20231103	090100	0	1691	1691	1691	1691	0
643	20231103	090000	0	1691	1691	1691	1691	0