KissMeData/065440/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194000	3866428905	1931	1931	1931	1931	10289
3	20231117	193900	3866428905	1931	1931	1931	1931	0
4	20231117	193800	3866428905	1931	1931	1931	1931	0
5	20231117	193700	3866428905	1931	1931	1931	1931	0
6	20231117	193600	3866428905	1931	1931	1931	1931	0
7	20231117	193500	3866428905	1931	1931	1931	1931	0
8	20231117	193400	3866428905	1931	1931	1931	1931	0
9	20231117	193300	3866428905	1931	1931	1931	1931	0
10	20231117	193200	3866428905	1931	1931	1931	1931	0
11	20231117	193100	3866428905	1931	1931	1931	1931	0
12	20231117	193000	3866428905	1931	1931	1931	1931	0
13	20231117	192900	3866428905	1931	1931	1931	1931	0
14	20231117	192800	3866428905	1931	1931	1931	1931	0
15	20231117	192700	3866428905	1931	1931	1931	1931	0
16	20231117	192600	3866428905	1931	1931	1931	1931	0
17	20231117	192500	3866428905	1931	1931	1931	1931	0
18	20231117	192400	3866428905	1931	1931	1931	1931	0
19	20231117	192300	3866428905	1931	1931	1931	1931	0
20	20231117	192200	3866428905	1931	1931	1931	1931	0
21	20231117	192100	3866428905	1931	1931	1931	1931	0
22	20231117	192000	3866428905	1931	1931	1931	1931	0
23	20231117	191900	3866428905	1931	1931	1931	1931	0
24	20231117	191800	3866428905	1931	1931	1931	1931	0
25	20231117	191700	3866428905	1931	1931	1931	1931	0
26	20231117	191600	3866428905	1931	1931	1931	1931	0
27	20231117	191500	3866428905	1931	1931	1931	1931	0
28	20231117	191400	3866428905	1931	1931	1931	1931	0
29	20231117	191300	3866428905	1931	1931	1931	1931	0
30	20231117	191200	3866428905	1931	1931	1931	1931	0
31	20231117	191100	3866428905	1931	1931	1931	1931	0
32	20231117	191000	3866428905	1931	1931	1931	1931	10289
33	20231117	190900	3866428905	1931	1931	1931	1931	0
34	20231117	190800	3866428905	1931	1931	1931	1931	0
35	20231117	190700	3866428905	1931	1931	1931	1931	0
36	20231117	190600	3866428905	1931	1931	1931	1931	0
37	20231117	190500	3866428905	1931	1931	1931	1931	0
38	20231117	190400	3866428905	1931	1931	1931	1931	0
39	20231117	190300	3866428905	1931	1931	1931	1931	0
40	20231117	190200	3866428905	1931	1931	1931	1931	0
41	20231117	190100	3866428905	1931	1931	1931	1931	0
42	20231117	190000	3866428905	1931	1931	1931	1931	0
43	20231117	185900	3866428905	1931	1931	1931	1931	0
44	20231117	185800	3866428905	1931	1931	1931	1931	0
45	20231117	185700	3866428905	1931	1931	1931	1931	0
46	20231117	185600	3866428905	1931	1931	1931	1931	0
47	20231117	185500	3866428905	1931	1931	1931	1931	0
48	20231117	185400	3866428905	1931	1931	1931	1931	0
49	20231117	185300	3866428905	1931	1931	1931	1931	0
50	20231117	185200	3866428905	1931	1931	1931	1931	0
51	20231117	185100	3866428905	1931	1931	1931	1931	0
52	20231117	185000	3866428905	1931	1931	1931	1931	0
53	20231117	184900	3866428905	1931	1931	1931	1931	0
54	20231117	184800	3866428905	1931	1931	1931	1931	0
55	20231117	184700	3866428905	1931	1931	1931	1931	0
56	20231117	184600	3866428905	1931	1931	1931	1931	0
57	20231117	184500	3866428905	1931	1931	1931	1931	0
58	20231117	184400	3866428905	1931	1931	1931	1931	0
59	20231117	184300	3866428905	1931	1931	1931	1931	0
60	20231117	184200	3866428905	1931	1931	1931	1931	0
61	20231117	184100	3866428905	1931	1931	1931	1931	0
62	20231117	184000	3866428905	1931	1931	1931	1931	10289
63	20231117	183900	3866428905	1931	1931	1931	1931	0
64	20231117	183800	3866428905	1931	1931	1931	1931	0
65	20231117	183700	3866428905	1931	1931	1931	1931	0
66	20231117	183600	3866428905	1931	1931	1931	1931	0
67	20231117	183500	3866428905	1931	1931	1931	1931	0
68	20231117	183400	3866428905	1931	1931	1931	1931	0
69	20231117	183300	3866428905	1931	1931	1931	1931	0
70	20231117	183200	3866428905	1931	1931	1931	1931	0
71	20231117	183100	3866428905	1931	1931	1931	1931	0
72	20231117	183000	3866428905	1931	1931	1931	1931	0
73	20231117	182900	3866428905	1931	1931	1931	1931	0
74	20231117	182800	3866428905	1931	1931	1931	1931	0
75	20231117	182700	3866428905	1931	1931	1931	1931	0
76	20231117	182600	3866428905	1931	1931	1931	1931	0
77	20231117	182500	3866428905	1931	1931	1931	1931	0
78	20231117	182400	3866428905	1931	1931	1931	1931	0
79	20231117	182300	3866428905	1931	1931	1931	1931	0
80	20231117	182200	3866428905	1931	1931	1931	1931	0
81	20231117	182100	3866428905	1931	1931	1931	1931	0
82	20231117	182000	3866428905	1931	1931	1931	1931	0
83	20231117	181900	3866428905	1931	1931	1931	1931	0
84	20231117	181800	3866428905	1931	1931	1931	1931	0
85	20231117	181700	3866428905	1931	1931	1931	1931	0
86	20231117	181600	3866428905	1931	1931	1931	1931	0
87	20231117	181500	3866428905	1931	1931	1931	1931	0
88	20231117	181400	3866428905	1931	1931	1931	1931	0
89	20231117	181300	3866428905	1931	1931	1931	1931	0
90	20231117	181200	3866428905	1931	1931	1931	1931	0
91	20231117	181100	3866428905	1931	1931	1931	1931	0
92	20231117	181000	3866428905	1931	1931	1931	1931	10289
93	20231117	180900	3866428905	1931	1931	1931	1931	0
94	20231117	180800	3866428905	1931	1931	1931	1931	0
95	20231117	180700	3866428905	1931	1931	1931	1931	0
96	20231117	180600	3866428905	1931	1931	1931	1931	0
97	20231117	180500	3866428905	1931	1931	1931	1931	0
98	20231117	180400	3866428905	1931	1931	1931	1931	0
99	20231117	180300	3866428905	1931	1931	1931	1931	0
100	20231117	180200	3866428905	1931	1931	1931	1931	0
101	20231117	180100	3866428905	1931	1931	1931	1931	0
102	20231117	180000	3866428905	1931	1931	1931	1931	0
103	20231117	175900	3866428905	1931	1931	1931	1931	0
104	20231117	175800	3866428905	1931	1931	1931	1931	0
105	20231117	175700	3866428905	1931	1931	1931	1931	0
106	20231117	175600	3866428905	1931	1931	1931	1931	0
107	20231117	175500	3866428905	1931	1931	1931	1931	0
108	20231117	175400	3866428905	1931	1931	1931	1931	0
109	20231117	175300	3866428905	1931	1931	1931	1931	0
110	20231117	175200	3866428905	1931	1931	1931	1931	0
111	20231117	175100	3866428905	1931	1931	1931	1931	0
112	20231117	175000	3866428905	1931	1931	1931	1931	0
113	20231117	174900	3866428905	1931	1931	1931	1931	0
114	20231117	174800	3866428905	1931	1931	1931	1931	0
115	20231117	174700	3866428905	1931	1931	1931	1931	0
116	20231117	174600	3866428905	1931	1931	1931	1931	0
117	20231117	174500	3866428905	1931	1931	1931	1931	0
118	20231117	174400	3866428905	1931	1931	1931	1931	0
119	20231117	174300	3866428905	1931	1931	1931	1931	0
120	20231117	174200	3866428905	1931	1931	1931	1931	0
121	20231117	174100	3866428905	1931	1931	1931	1931	0
122	20231117	174000	3866428905	1931	1931	1931	1931	10289
123	20231117	173900	3866428905	1931	1931	1931	1931	0
124	20231117	173800	3866428905	1931	1931	1931	1931	0
125	20231117	173700	3866428905	1931	1931	1931	1931	0
126	20231117	173600	3866428905	1931	1931	1931	1931	0
127	20231117	173500	3866428905	1931	1931	1931	1931	0
128	20231117	173400	3866428905	1931	1931	1931	1931	0
129	20231117	173300	3866428905	1931	1931	1931	1931	0
130	20231117	173200	3866428905	1931	1931	1931	1931	0
131	20231117	173100	3866428905	1931	1931	1931	1931	0
132	20231117	173000	3866428905	1931	1931	1931	1931	0
133	20231117	172900	3866428905	1931	1931	1931	1931	0
134	20231117	172800	3866428905	1931	1931	1931	1931	0
135	20231117	172700	3866428905	1931	1931	1931	1931	0
136	20231117	172600	3866428905	1931	1931	1931	1931	0
137	20231117	172500	3866428905	1931	1931	1931	1931	0
138	20231117	172400	3866428905	1931	1931	1931	1931	0
139	20231117	172300	3866428905	1931	1931	1931	1931	0
140	20231117	172200	3866428905	1931	1931	1931	1931	0
141	20231117	172100	3866428905	1931	1931	1931	1931	0
142	20231117	172000	3866428905	1931	1931	1931	1931	0
143	20231117	171900	3866428905	1931	1931	1931	1931	0
144	20231117	171800	3866428905	1931	1931	1931	1931	0
145	20231117	171700	3866428905	1931	1931	1931	1931	0
146	20231117	171600	3866428905	1931	1931	1931	1931	0
147	20231117	171500	3866428905	1931	1931	1931	1931	0
148	20231117	171400	3866428905	1931	1931	1931	1931	0
149	20231117	171300	3866428905	1931	1931	1931	1931	0
150	20231117	171200	3866428905	1931	1931	1931	1931	0
151	20231117	171100	3866428905	1931	1931	1931	1931	0
152	20231117	171000	3866428905	1931	1931	1931	1931	10289
153	20231117	170900	3866428905	1931	1931	1931	1931	0
154	20231117	170800	3866428905	1931	1931	1931	1931	0
155	20231117	170700	3866428905	1931	1931	1931	1931	0
156	20231117	170600	3866428905	1931	1931	1931	1931	0
157	20231117	170500	3866428905	1931	1931	1931	1931	0
158	20231117	170400	3866428905	1931	1931	1931	1931	0
159	20231117	170300	3866428905	1931	1931	1931	1931	0
160	20231117	170200	3866428905	1931	1931	1931	1931	0
161	20231117	170100	3866428905	1931	1931	1931	1931	0
162	20231117	170000	3866428905	1931	1931	1931	1931	0
163	20231117	165900	3866428905	1931	1931	1931	1931	0
164	20231117	165800	3866428905	1931	1931	1931	1931	0
165	20231117	165700	3866428905	1931	1931	1931	1931	0
166	20231117	165600	3866428905	1931	1931	1931	1931	0
167	20231117	165500	3866428905	1931	1931	1931	1931	0
168	20231117	165400	3866428905	1931	1931	1931	1931	0
169	20231117	165300	3866428905	1931	1931	1931	1931	0
170	20231117	165200	3866428905	1931	1931	1931	1931	0
171	20231117	165100	3866428905	1931	1931	1931	1931	0
172	20231117	165000	3866428905	1931	1931	1931	1931	0
173	20231117	164900	3866428905	1931	1931	1931	1931	0
174	20231117	164800	3866428905	1931	1931	1931	1931	0
175	20231117	164700	3866428905	1931	1931	1931	1931	0
176	20231117	164600	3866428905	1931	1931	1931	1931	0
177	20231117	164500	3866428905	1931	1931	1931	1931	0
178	20231117	164400	3866428905	1931	1931	1931	1931	0
179	20231117	164300	3866428905	1931	1931	1931	1931	0
180	20231117	164200	3866428905	1931	1931	1931	1931	0
181	20231117	164100	3866428905	1931	1931	1931	1931	0
182	20231117	164000	3866428905	1931	1931	1931	1931	10289
183	20231117	163900	3866428905	1931	1931	1931	1931	0
184	20231117	163800	3866428905	1931	1931	1931	1931	0
185	20231117	163700	3866428905	1931	1931	1931	1931	0
186	20231117	163600	3866428905	1931	1931	1931	1931	0
187	20231117	163500	3866428905	1931	1931	1931	1931	0
188	20231117	163400	3866428905	1931	1931	1931	1931	0
189	20231117	163300	3866428905	1931	1931	1931	1931	0
190	20231117	163200	3866428905	1931	1931	1931	1931	0
191	20231117	163100	3866428905	1931	1931	1931	1931	0
192	20231117	163000	3866428905	1931	1931	1931	1931	0
193	20231117	162900	3866428905	1931	1931	1931	1931	0
194	20231117	162800	3866428905	1931	1931	1931	1931	0
195	20231117	162700	3866428905	1931	1931	1931	1931	0
196	20231117	162600	3866428905	1931	1931	1931	1931	0
197	20231117	162500	3866428905	1931	1931	1931	1931	0
198	20231117	162400	3866428905	1931	1931	1931	1931	0
199	20231117	162300	3866428905	1931	1931	1931	1931	0
200	20231117	162200	3866428905	1931	1931	1931	1931	0
201	20231117	162100	3866428905	1931	1931	1931	1931	0
202	20231117	162000	3866428905	1931	1931	1931	1931	0
203	20231117	161900	3866428905	1931	1931	1931	1931	0
204	20231117	161800	3866428905	1931	1931	1931	1931	0
205	20231117	161700	3866428905	1931	1931	1931	1931	0
206	20231117	161600	3866428905	1931	1931	1931	1931	0
207	20231117	161500	3866428905	1931	1931	1931	1931	0
208	20231117	161400	3866428905	1931	1931	1931	1931	0
209	20231117	161300	3866428905	1931	1931	1931	1931	0
210	20231117	161200	3866428905	1931	1931	1931	1931	0
211	20231117	161100	3866428905	1931	1931	1931	1931	0
212	20231117	161000	3866428905	1931	1931	1931	1931	10289
213	20231117	160900	3866428905	1931	1931	1931	1931	0
214	20231117	160800	3866428905	1931	1931	1931	1931	0
215	20231117	160700	3866428905	1931	1931	1931	1931	0
216	20231117	160600	3866428905	1931	1931	1931	1931	0
217	20231117	160500	3866428905	1931	1931	1931	1931	0
218	20231117	160400	3866428905	1931	1931	1931	1931	0
219	20231117	160300	3866428905	1931	1931	1931	1931	0
220	20231117	160200	3866428905	1931	1931	1931	1931	0
221	20231117	160100	3866428905	1931	1931	1931	1931	0
222	20231117	160000	3866428905	1931	1931	1931	1931	0
223	20231117	155900	3866428905	1931	1931	1931	1931	0
224	20231117	155800	3866428905	1931	1931	1931	1931	0
225	20231117	155700	3866428905	1931	1931	1931	1931	0
226	20231117	155600	3866428905	1931	1931	1931	1931	0
227	20231117	155500	3866428905	1931	1931	1931	1931	0
228	20231117	155400	3866428905	1931	1931	1931	1931	0
229	20231117	155300	3866428905	1931	1931	1931	1931	0
230	20231117	155200	3866428905	1931	1931	1931	1931	0
231	20231117	155100	3866428905	1931	1931	1931	1931	0
232	20231117	155000	3866428905	1931	1931	1931	1931	0
233	20231117	154900	3866428905	1931	1931	1931	1931	0
234	20231117	154800	3866428905	1931	1931	1931	1931	0
235	20231117	154700	3866428905	1931	1931	1931	1931	0
236	20231117	154600	3866428905	1931	1931	1931	1931	0
237	20231117	154500	3866428905	1931	1931	1931	1931	0
238	20231117	154400	3866428905	1931	1931	1931	1931	0
239	20231117	154300	3866428905	1931	1931	1931	1931	0
240	20231117	154200	3866428905	1931	1931	1931	1931	0
241	20231117	154100	3866428905	1931	1931	1931	1931	0
242	20231117	154000	3866428905	1931	1931	1931	1931	10289
243	20231117	153900	3866428905	1931	1931	1931	1931	0
244	20231117	153800	3866428905	1931	1931	1931	1931	0
245	20231117	153700	3866428905	1931	1931	1931	1931	0
246	20231117	153600	3866428905	1931	1931	1931	1931	0
247	20231117	153500	3866428905	1931	1931	1931	1931	0
248	20231117	153400	3866428905	1931	1931	1931	1931	0
249	20231117	153300	3866428905	1931	1931	1931	1931	0
250	20231117	153200	3866428905	1931	1931	1931	1931	0
251	20231117	153100	3866428905	1931	1931	1931	1931	0
252	20231117	153000	3866428905	1931	1931	1931	1931	10289
253	20231117	152900	3846560846	1933	1933	1933	1933	0
254	20231117	152800	3846560846	1933	1933	1933	1933	0
255	20231117	152700	3846560846	1933	1933	1933	1933	0
256	20231117	152600	3846560846	1933	1933	1933	1933	0
257	20231117	152500	3846560846	1933	1933	1933	1933	0
258	20231117	152400	3846560846	1933	1933	1933	1933	0
259	20231117	152300	3846560846	1933	1933	1933	1933	0
260	20231117	152200	3846560846	1933	1933	1933	1933	0
261	20231117	152100	3846560846	1933	1933	1933	1933	0
262	20231117	152000	3846560846	1933	1933	1933	1933	0
263	20231117	151900	3846560846	1933	1936	1936	1925	412
264	20231117	151800	3845767619	1936	1920	1936	1920	9258
265	20231117	151700	3827912774	1920	1925	1926	1920	314
266	20231117	151600	3827309172	1925	1931	1931	1925	2070
267	20231117	151500	3823321630	1927	1933	1933	1926	1127
268	20231117	151400	3821150829	1933	1930	1933	1925	478
269	20231117	151300	3820229892	1933	1933	1933	1932	1826
270	20231117	151200	3816700688	1933	1938	1938	1933	206
271	20231117	151100	3816302460	1938	1940	1940	1938	1092
272	20231117	151000	3814185671	1940	1933	1940	1933	2547
273	20231117	150900	3809258733	1933	1928	1933	1925	3503
274	20231117	150800	3802501524	1927	1925	1927	1925	1410
275	20231117	150700	3799786966	1928	1927	1928	1926	2861
276	20231117	150600	3794273453	1927	1927	1927	1925	1544
277	20231117	150500	3791298965	1927	1927	1927	1925	1055
278	20231117	150400	3789266294	1927	1926	1927	1925	1194
279	20231117	150300	3786965979	1926	1924	1926	1924	1237
280	20231117	150200	3784584744	1924	1920	1924	1920	2
281	20231117	150100	3784580900	1926	1925	1926	1924	632
282	20231117	150000	3783363813	1925	1924	1925	1924	2211
283	20231117	145900	3779108199	1924	1924	1924	1924	240
284	20231117	145800	3778646439	1925	1925	1925	1925	140
285	20231117	145700	3778376939	1925	1925	1925	1925	2880
286	20231117	145600	3772832939	1925	1925	1925	1925	11
287	20231117	145500	3772811764	1925	1924	1925	1924	602
288	20231117	145400	3771653514	1924	1924	1924	1924	2
289	20231117	145300	3771649666	1925	1925	1925	1925	0
290	20231117	145200	3771649666	1925	1918	1925	1918	1069
291	20231117	145100	3769593941	1918	1925	1925	1918	51
292	20231117	145000	3769495773	1925	1925	1925	1925	2
293	20231117	144900	3769491923	1918	1926	1926	1918	266
294	20231117	144800	3768981727	1917	1918	1926	1917	336
295	20231117	144700	3768337580	1927	1927	1927	1927	1
296	20231117	144600	3768335653	1921	1920	1921	1920	2
297	20231117	144500	3768331812	1919	1916	1919	1916	5683
298	20231117	144400	3757427598	1916	1917	1917	1916	557
299	20231117	144300	3756360118	1918	1919	1919	1918	496
300	20231117	144200	3755408486	1928	1929	1929	1928	20
301	20231117	144100	3755369916	1919	1930	1930	1919	201
302	20231117	144000	3754984072	1931	1931	1931	1931	17
303	20231117	143900	3754951245	1919	1919	1920	1919	138
304	20231117	143800	3754686393	1919	1923	1923	1919	1324
305	20231117	143700	3752144540	1923	1923	1923	1923	1
306	20231117	143600	3752142617	1932	1932	1932	1932	0
307	20231117	143500	3752142617	1932	1932	1932	1932	0
308	20231117	143400	3752142617	1932	1932	1932	1932	0
309	20231117	143300	3752142617	1932	1932	1932	1932	1
310	20231117	143200	3752140685	1921	1921	1921	1921	51
311	20231117	143100	3752042714	1936	1920	1937	1920	239
312	20231117	143000	3751583801	1920	1939	1939	1920	1152
313	20231117	142900	3749351462	1940	1938	1940	1938	370
314	20231117	142800	3748633864	1939	1918	1939	1918	5601
315	20231117	142700	3737829813	1918	1918	1918	1918	59
316	20231117	142600	3737716651	1918	1918	1918	1918	0
317	20231117	142500	3737716651	1918	1918	1918	1918	5
318	20231117	142400	3737707061	1925	1925	1925	1925	0
319	20231117	142300	3737707061	1925	1925	1925	1925	22
320	20231117	142200	3737664711	1918	1918	1918	1918	1
321	20231117	142100	3737662793	1925	1918	1925	1918	6
322	20231117	142000	3737651278	1918	1919	1919	1918	1031
323	20231117	141900	3735673639	1919	1919	1919	1919	1
324	20231117	141800	3735671720	1926	1925	1926	1925	21
325	20231117	141700	3735631294	1919	1920	1920	1919	125
326	20231117	141600	3735391354	1920	1922	1922	1920	874
327	20231117	141500	3733712815	1921	1921	1921	1921	0
328	20231117	141400	3733712815	1921	1921	1928	1921	634
329	20231117	141300	3732491399	1928	1928	1928	1928	0
330	20231117	141200	3732491399	1928	1928	1928	1928	0
331	20231117	141100	3732491399	1928	1921	1928	1921	223
332	20231117	141000	3732061616	1921	1928	1928	1921	11
333	20231117	140900	3732040429	1921	1921	1921	1921	5
334	20231117	140800	3732030824	1920	1920	1920	1920	1
335	20231117	140700	3732028904	1932	1924	1932	1920	1014
336	20231117	140600	3730079620	1932	1924	1932	1924	1537
337	20231117	140500	3727122387	1922	1922	1924	1922	123
338	20231117	140400	3726885966	1924	1926	1926	1922	1189
339	20231117	140300	3724599127	1927	1932	1932	1926	5139
340	20231117	140200	3714684932	1932	1932	1933	1932	496
341	20231117	140100	3713726659	1932	1932	1932	1932	3
342	20231117	140000	3713720863	1932	1934	1934	1931	648
343	20231117	135900	3712467734	1934	1934	1934	1934	3
344	20231117	135800	3712461932	1934	1934	1934	1934	0
345	20231117	135700	3712461932	1934	1934	1934	1934	100
346	20231117	135600	3712268532	1937	1936	1937	1934	166
347	20231117	135500	3711947346	1937	1938	1938	1937	9
348	20231117	135400	3711929912	1930	1931	1931	1930	500
349	20231117	135300	3710964743	1931	1931	1931	1931	1
350	20231117	135200	3710962812	1939	1939	1939	1939	0
351	20231117	135100	3710962812	1939	1940	1940	1930	228
352	20231117	135000	3710522753	1930	1941	1941	1930	1283
353	20231117	134900	3708044220	1942	1942	1942	1942	1
354	20231117	134800	3708042278	1933	1933	1933	1933	259
355	20231117	134700	3707541631	1943	1933	1943	1932	431
356	20231117	134600	3706708495	1933	1934	1934	1933	753
357	20231117	134500	3705252743	1946	1946	1946	1946	0
358	20231117	134400	3705252743	1946	1946	1946	1944	600
359	20231117	134300	3704085701	1947	1940	1948	1933	3100
360	20231117	134200	3698058931	1942	1931	1942	1930	259
361	20231117	134100	3697558818	1944	1935	1944	1926	1621
362	20231117	134000	3694413877	1935	1934	1935	1934	65
363	20231117	133900	3694288133	1933	1925	1933	1925	1324
364	20231117	133800	3691739377	1925	1926	1926	1925	238
365	20231117	133700	3691281028	1935	1926	1935	1925	2399
366	20231117	133600	3686653388	1930	1925	1933	1923	4877
367	20231117	133500	3677263277	1924	1933	1933	1924	10535
368	20231117	133400	3656973811	1935	1932	1937	1925	15860
369	20231117	133300	3626362826	1937	1957	1970	1930	13313
370	20231117	133200	3600495996	1957	1917	1981	1917	79375
371	20231117	133100	3445460414	1917	1910	1917	1909	5100
372	20231117	133000	3435692921	1909	1910	1914	1909	4529
373	20231117	132900	3427046074	1910	1910	1910	1910	1000
374	20231117	132800	3425136074	1910	1910	1910	1910	1469
375	20231117	132700	3422330284	1915	1915	1915	1915	0
376	20231117	132600	3422330284	1915	1915	1915	1915	5
377	20231117	132500	3422320709	1910	1910	1910	1910	0
378	20231117	132400	3422320709	1910	1910	1910	1910	5090
379	20231117	132300	3412598809	1910	1911	1911	1910	9628
380	20231117	132200	3394209028	1911	1915	1915	1911	6160
381	20231117	132100	3382437246	1916	1916	1916	1916	0
382	20231117	132000	3382437246	1916	1916	1916	1916	1
383	20231117	131900	3382435330	1917	1917	1917	1917	1
384	20231117	131800	3382433413	1911	1911	1917	1911	2019
385	20231117	131700	3378575092	1911	1912	1912	1911	694
386	20231117	131600	3377248606	1916	1912	1916	1912	478
387	20231117	131500	3376334666	1916	1916	1916	1916	319
388	20231117	131400	3375723462	1916	1914	1916	1914	102
389	20231117	131300	3375528231	1913	1912	1914	1911	5500
390	20231117	131200	3365004776	1912	1915	1916	1912	5107
391	20231117	131100	3355231373	1916	1916	1916	1916	1
392	20231117	131000	3355229457	1916	1916	1916	1916	20
393	20231117	130900	3355191137	1916	1916	1916	1916	1646
394	20231117	130800	3352037401	1916	1916	1916	1916	0
395	20231117	130700	3352037401	1916	1917	1917	1916	510
396	20231117	130600	3351060131	1917	1917	1917	1917	0
397	20231117	130500	3351060131	1917	1917	1917	1916	1041
398	20231117	130400	3349065004	1917	1917	1917	1917	100
399	20231117	130300	3348873304	1917	1920	1920	1917	1360
400	20231117	130200	3346264555	1920	1919	1920	1919	355
401	20231117	130100	3345583258	1919	1919	1919	1919	0
402	20231117	130000	3345583258	1919	1919	1919	1919	3
403	20231117	125900	3345577501	1921	1921	1921	1921	0
404	20231117	125800	3345577501	1921	1920	1921	1920	101
405	20231117	125700	3345383580	1921	1921	1921	1921	0
406	20231117	125600	3345383580	1921	1921	1921	1921	0
407	20231117	125500	3345383580	1921	1921	1921	1921	0
408	20231117	125400	3345383580	1921	1921	1921	1921	0
409	20231117	125300	3345383580	1921	1919	1921	1919	20
410	20231117	125200	3345345196	1919	1919	1919	1919	12
411	20231117	125100	3345322168	1919	1919	1919	1919	6
412	20231117	125000	3345310654	1919	1920	1920	1919	828
413	20231117	124900	3343721721	1920	1920	1920	1920	322
414	20231117	124800	3343103481	1920	1920	1920	1920	3
415	20231117	124700	3343097721	1920	1920	1920	1920	9
416	20231117	124600	3343080441	1921	1922	1922	1921	504
417	20231117	124500	3342112252	1923	1921	1923	1921	1018
418	20231117	124400	3340156670	1921	1921	1921	1921	1
419	20231117	124300	3340154749	1921	1923	1923	1921	445
420	20231117	124200	3339299218	1923	1921	1923	1921	563
421	20231117	124100	3338216957	1921	1921	1921	1921	0
422	20231117	124000	3338216957	1921	1922	1922	1921	1508
423	20231117	123900	3335318582	1923	1923	1924	1923	302
424	20231117	123800	3334737774	1923	1923	1923	1923	2034
425	20231117	123700	3330826392	1923	1923	1923	1923	1
426	20231117	123600	3330824469	1920	1921	1922	1920	73
427	20231117	123500	3330684254	1921	1921	1923	1921	8
428	20231117	123400	3330668882	1921	1923	1924	1920	19
429	20231117	123300	3330632394	1922	1919	1922	1919	2482
430	20231117	123200	3325865132	1918	1918	1918	1918	2
431	20231117	123100	3325861296	1917	1917	1920	1917	185
432	20231117	123000	3325506621	1917	1917	1917	1917	1443
433	20231117	122900	3322740390	1916	1920	1920	1916	6099
434	20231117	122800	3311047291	1920	1920	1920	1920	1626
435	20231117	122700	3307925371	1920	1919	1920	1919	2
436	20231117	122600	3307921532	1919	1920	1920	1919	2
437	20231117	122500	3307917693	1918	1919	1919	1918	1717
438	20231117	122400	3304624483	1920	1921	1921	1920	101
439	20231117	122300	3304430463	1918	1920	1921	1918	665
440	20231117	122200	3303153601	1918	1918	1918	1918	0
441	20231117	122100	3303153601	1918	1920	1920	1918	49
442	20231117	122000	3303059617	1918	1918	1918	1918	1000
443	20231117	121900	3301141617	1918	1920	1920	1918	195
444	20231117	121800	3300767416	1921	1919	1922	1919	759
445	20231117	121700	3299310773	1919	1919	1919	1919	127
446	20231117	121600	3299067060	1919	1919	1919	1919	0
447	20231117	121500	3299067060	1919	1919	1919	1917	205
448	20231117	121400	3298673871	1919	1919	1919	1917	721
449	20231117	121300	3297290674	1918	1917	1918	1917	559
450	20231117	121200	3296218562	1916	1918	1918	1916	275
451	20231117	121100	3295691660	1917	1918	1919	1917	427
452	20231117	121000	3294873080	1918	1918	1918	1918	0
453	20231117	120900	3294873080	1918	1917	1918	1917	795
454	20231117	120800	3293348935	1916	1917	1917	1916	66
455	20231117	120700	3293222468	1917	1920	1921	1915	2010
456	20231117	120600	3289372064	1918	1920	1922	1918	153
457	20231117	120500	3289078530	1919	1922	1922	1918	1808
458	20231117	120400	3285607551	1919	1916	1922	1916	511
459	20231117	120300	3284628316	1917	1919	1919	1917	7115
460	20231117	120200	3270984926	1920	1921	1921	1920	706
461	20231117	120100	3269629397	1921	1921	1921	1921	5
462	20231117	120000	3269619792	1920	1920	1920	1920	0
463	20231117	115900	3269619792	1920	1920	1920	1920	0
464	20231117	115800	3269619792	1920	1920	1920	1920	216
465	20231117	115700	3269205072	1920	1920	1920	1920	0
466	20231117	115600	3269205072	1920	1920	1920	1920	1629
467	20231117	115500	3266077392	1920	1921	1921	1920	455
468	20231117	115400	3265203402	1922	1922	1922	1922	134
469	20231117	115300	3264945854	1920	1922	1922	1920	756
470	20231117	115200	3263493937	1924	1924	1924	1924	0
471	20231117	115100	3263493937	1924	1924	1924	1924	2568
472	20231117	115000	3258553105	1924	1924	1926	1924	1583
473	20231117	114900	3255504832	1925	1925	1925	1925	0
474	20231117	114800	3255504832	1925	1925	1925	1925	199
475	20231117	114700	3255121757	1926	1926	1926	1926	0
476	20231117	114600	3255121757	1926	1926	1926	1926	0
477	20231117	114500	3255121757	1926	1926	1926	1926	1
478	20231117	114400	3255119831	1920	1922	1922	1920	137
479	20231117	114300	3254856788	1920	1921	1921	1920	136
480	20231117	114200	3254595667	1921	1926	1926	1921	101
481	20231117	114100	3254401641	1920	1920	1920	1919	257
482	20231117	114000	3253908413	1920	1920	1920	1919	1407
483	20231117	113900	3251208093	1920	1923	1923	1920	2980
484	20231117	113800	3245484271	1923	1924	1924	1923	254
485	20231117	113700	3244995828	1922	1924	1925	1922	695
486	20231117	113600	3243659263	1925	1927	1927	1925	525
487	20231117	113500	3242648266	1929	1927	1929	1927	76
488	20231117	113400	3242501772	1927	1924	1927	1924	10
489	20231117	113300	3242482505	1924	1924	1924	1924	653
490	20231117	113200	3241226133	1928	1928	1928	1928	0
491	20231117	113100	3241226133	1928	1928	1928	1928	21
492	20231117	113000	3241185645	1928	1928	1928	1924	31
493	20231117	112900	3241125953	1928	1928	1928	1928	261
494	20231117	112800	3240622745	1929	1929	1929	1929	10
495	20231117	112700	3240603455	1922	1927	1929	1922	597
496	20231117	112600	3239453057	1930	1930	1930	1930	18
497	20231117	112500	3239418317	1921	1920	1921	1920	2130
498	20231117	112400	3235328617	1918	1923	1932	1918	8922
499	20231117	112300	3218205767	1923	1924	1924	1923	50
500	20231117	112200	3218109613	1923	1925	1931	1923	124
501	20231117	112100	3217870921	1922	1922	1932	1922	814
502	20231117	112000	3216302532	1923	1926	1926	1923	2242
503	20231117	111900	3211988368	1926	1928	1929	1926	1210
504	20231117	111800	3209656470	1928	1925	1929	1925	59
505	20231117	111700	3209542879	1925	1926	1927	1925	740
506	20231117	111600	3208118271	1928	1928	1928	1928	6
507	20231117	111500	3208106703	1925	1928	1928	1925	2617
508	20231117	111400	3203068660	1928	1928	1928	1928	837
509	20231117	111300	3201454924	1928	1934	1935	1928	3481
510	20231117	111200	3194731070	1930	1934	1935	1930	1036
511	20231117	111100	3192726608	1928	1927	1936	1927	495
512	20231117	111000	3191772264	1939	1926	1939	1925	1885
513	20231117	110900	3188138793	1926	1928	1928	1926	2360
514	20231117	110800	3183590954	1928	1934	1934	1928	359
515	20231117	110700	3182898390	1934	1934	1939	1934	125
516	20231117	110600	3182656202	1935	1933	1935	1933	50
517	20231117	110500	3182559506	1932	1932	1932	1932	4
518	20231117	110400	3182551778	1933	1935	1935	1924	704
519	20231117	110300	3181191135	1939	1934	1939	1934	601
520	20231117	110200	3180026341	1935	1932	1939	1924	2786
521	20231117	110100	3174638971	1932	1933	1933	1920	11417
522	20231117	110000	3152701266	1924	1929	1934	1924	5639
523	20231117	105900	3141819569	1930	1934	1934	1930	6088
524	20231117	105800	3130067201	1935	1940	1940	1935	1354
525	20231117	105700	3127445142	1940	1943	1943	1940	5792
526	20231117	105600	3116201226	1943	1946	1946	1943	6056
527	20231117	105500	3104422601	1946	1947	1949	1945	1579
528	20231117	105400	3101348579	1946	1947	1947	1946	2545
529	20231117	105300	3096395441	1945	1952	1952	1945	10403
530	20231117	105200	3076120591	1952	1953	1955	1952	948
531	20231117	105100	3074269617	1955	1955	1955	1955	1
532	20231117	105000	3074267662	1953	1954	1954	1953	6534
533	20231117	104900	3061505319	1954	1954	1954	1954	162
534	20231117	104800	3061188771	1954	1956	1956	1954	4716
535	20231117	104700	3051972111	1955	1956	1956	1955	2797
536	20231117	104600	3046503452	1960	1957	1961	1956	141
537	20231117	104500	3046227385	1957	1962	1962	1957	3
538	20231117	104400	3046221504	1963	1964	1964	1963	2
539	20231117	104300	3046217577	1955	1959	1965	1954	4465
540	20231117	104200	3037475197	1960	1955	1960	1954	1032
541	20231117	104100	3035457914	1956	1958	1958	1955	4181
542	20231117	104000	3027281151	1961	1963	1963	1961	20
543	20231117	103900	3027241911	1964	1955	1964	1955	1446
544	20231117	103800	3024414891	1955	1967	1967	1955	303
545	20231117	103700	3023822067	1968	1955	1970	1955	5203
546	20231117	103600	3013576783	1955	1966	1966	1955	11905
547	20231117	103500	2990280435	1966	1964	1968	1964	1615
548	20231117	103400	2987106185	1963	1962	1963	1962	648
549	20231117	103300	2985834808	1962	1959	1962	1959	1411
550	20231117	103200	2983069576	1958	1959	1960	1957	7043
551	20231117	103100	2969275832	1960	1967	1967	1960	11179
552	20231117	103000	2947346102	1963	1959	1967	1959	3762
553	20231117	102900	2939967623	1960	1963	1969	1957	2320
554	20231117	102800	2935418632	1957	1962	1963	1956	27833
555	20231117	102700	2880918072	1963	1973	1973	1963	10056
556	20231117	102600	2861124812	1973	1976	1976	1973	7301
557	20231117	102500	2846709220	1976	1980	1980	1976	1637
558	20231117	102400	2843471335	1982	1980	1982	1976	1174
559	20231117	102300	2841145585	1980	1979	1982	1975	5568
560	20231117	102200	2830134450	1979	1981	1983	1979	8749
561	20231117	102100	2812809203	1983	1976	1983	1976	5762
562	20231117	102000	2801399390	1976	1982	1982	1974	14447
563	20231117	101900	2772835895	1982	1983	1983	1980	18926
564	20231117	101800	2735347223	1983	1988	1988	1982	29858
565	20231117	101700	2676073911	1988	1991	1991	1988	9976
566	20231117	101600	2656230620	1989	1993	1993	1989	9086
567	20231117	101500	2638139585	1994	1995	1996	1994	1843
568	20231117	101400	2634463428	1995	1993	1995	1992	2815
569	20231117	101300	2628852250	1994	1992	1995	1992	258
570	20231117	101200	2628337719	1991	1989	1991	1988	5475
571	20231117	101100	2617444727	1988	1996	1997	1987	27032
572	20231117	101000	2563613436	1997	1996	1999	1995	5964
573	20231117	100900	2551701169	1999	1999	2000	1996	11838
574	20231117	100800	2528052539	2000	1999	2005	1998	5096
575	20231117	100700	2517860351	1999	1999	2000	1996	4926
576	20231117	100600	2508022448	1999	1997	1999	1996	2574
577	20231117	100500	2502881574	1998	2005	2010	1998	6828
578	20231117	100400	2489216775	2000	2005	2010	1998	7430
579	20231117	100300	2474352381	2005	2010	2010	1999	5835
580	20231117	100200	2462678020	2010	2015	2015	2005	4721
581	20231117	100100	2453187870	2020	2010	2020	2000	14522
582	20231117	100000	2423957245	2010	1996	2010	1995	9402
583	20231117	095900	2405146441	1995	1992	1996	1992	1493
584	20231117	095800	2402169490	1994	1999	1999	1991	28161
585	20231117	095700	2346028631	1999	2005	2010	1996	15705
586	20231117	095600	2314621459	2005	2005	2010	2000	7246
587	20231117	095500	2300092309	2005	1998	2020	1994	18321
588	20231117	095400	2263482254	1998	1998	2005	1997	10342
589	20231117	095300	2242809183	1999	2005	2015	1998	19580
590	20231117	095200	2203598726	2000	2020	2025	2000	35716
591	20231117	095100	2132017471	2020	2015	2035	2010	20299
592	20231117	095000	2090955221	2015	2050	2060	2010	75295
593	20231117	094900	1938085441	2055	2015	2080	2015	196175
594	20231117	094800	1535721136	2025	2030	2035	2000	53563
595	20231117	094700	1427554996	2030	1997	2045	1997	105671
596	20231117	094600	1214107032	1997	1996	1999	1986	24360
597	20231117	094500	1165551230	1996	1996	2030	1986	94424
598	20231117	094400	976104449	1996	1982	1999	1978	44293
599	20231117	094300	887919424	1983	2000	2050	1983	113963
600	20231117	094200	658197110	2010	1965	2050	1947	114228
601	20231117	094100	430388443	1965	1989	2045	1951	85346
602	20231117	094000	260964574	1989	1905	2000	1886	99961
603	20231117	093900	64909356	1905	1879	1905	1879	4482
604	20231117	093800	56398221	1879	1881	1881	1876	2107
605	20231117	093700	52437013	1898	1898	1898	1898	0
606	20231117	093600	52437013	1898	1898	1898	1898	0
607	20231117	093500	52437013	1898	1898	1898	1898	0
608	20231117	093400	52437013	1898	1898	1898	1898	1
609	20231117	093300	52435115	1898	1898	1898	1898	6
610	20231117	093200	52423727	1880	1887	1887	1880	116
611	20231117	093100	52205070	1898	1898	1898	1898	1
612	20231117	093000	52203172	1887	1887	1887	1887	74
613	20231117	092900	52063534	1887	1887	1887	1887	3
614	20231117	092800	52057873	1887	1887	1887	1887	0
615	20231117	092700	52057873	1887	1887	1887	1887	1
616	20231117	092600	52055986	1899	1899	1899	1899	0
617	20231117	092500	52055986	1899	1899	1899	1899	0
618	20231117	092400	52055986	1899	1887	1899	1887	2501
619	20231117	092300	47317747	1887	1887	1887	1887	0
620	20231117	092200	47317747	1887	1891	1891	1886	887
621	20231117	092100	45644355	1887	1887	1887	1887	0
622	20231117	092000	45644355	1887	1887	1887	1887	0
623	20231117	091900	45644355	1887	1887	1887	1887	0
624	20231117	091800	45644355	1887	1889	1889	1887	1204
625	20231117	091700	43372299	1889	1889	1889	1889	0
626	20231117	091600	43372299	1889	1891	1891	1888	767
627	20231117	091500	41924000	1891	1891	1891	1891	0
628	20231117	091400	41924000	1891	1891	1891	1891	0
629	20231117	091300	41924000	1891	1892	1892	1891	4
630	20231117	091200	41916435	1892	1895	1895	1892	6672
631	20231117	091100	29286146	1895	1895	1895	1895	100
632	20231117	091000	29096646	1905	1905	1905	1905	2
633	20231117	090900	29092836	1906	1906	1906	1906	0
634	20231117	090800	29092836	1906	1905	1906	1904	48
635	20231117	090700	29001405	1895	1905	1906	1895	1239
636	20231117	090600	26642461	1906	1906	1906	1906	0
637	20231117	090500	26642461	1906	1906	1906	1906	5
638	20231117	090400	26632931	1907	1907	1907	1907	0
639	20231117	090300	26632931	1907	1907	1907	1907	50
640	20231117	090200	26537581	1907	1907	1907	1907	1
641	20231117	090100	26535674	1892	1892	1892	1892	0
642	20231117	090000	26535674	1892	1909	1909	1892	13926