KissMeData/011930/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185200	4432024775	1930	1930	1930	1930	51090
3	20231020	185100	4432024775	1930	1930	1930	1930	0
4	20231020	185000	4432024775	1930	1930	1930	1930	0
5	20231020	184900	4432024775	1930	1930	1930	1930	0
6	20231020	184800	4432024775	1930	1930	1930	1930	0
7	20231020	184700	4432024775	1930	1930	1930	1930	0
8	20231020	184600	4432024775	1930	1930	1930	1930	0
9	20231020	184500	4432024775	1930	1930	1930	1930	0
10	20231020	184400	4432024775	1930	1930	1930	1930	0
11	20231020	184300	4432024775	1930	1930	1930	1930	0
12	20231020	184200	4432024775	1930	1930	1930	1930	0
13	20231020	184100	4432024775	1930	1930	1930	1930	0
14	20231020	184000	4432024775	1930	1930	1930	1930	0
15	20231020	183900	4432024775	1930	1930	1930	1930	0
16	20231020	183800	4432024775	1930	1930	1930	1930	0
17	20231020	183700	4432024775	1930	1930	1930	1930	0
18	20231020	183600	4432024775	1930	1930	1930	1930	0
19	20231020	183500	4432024775	1930	1930	1930	1930	0
20	20231020	183400	4432024775	1930	1930	1930	1930	0
21	20231020	183300	4432024775	1930	1930	1930	1930	0
22	20231020	183200	4432024775	1930	1930	1930	1930	0
23	20231020	183100	4432024775	1930	1930	1930	1930	0
24	20231020	183000	4432024775	1930	1930	1930	1930	0
25	20231020	182900	4432024775	1930	1930	1930	1930	0
26	20231020	182800	4432024775	1930	1930	1930	1930	0
27	20231020	182700	4432024775	1930	1930	1930	1930	0
28	20231020	182600	4432024775	1930	1930	1930	1930	0
29	20231020	182500	4432024775	1930	1930	1930	1930	0
30	20231020	182400	4432024775	1930	1930	1930	1930	0
31	20231020	182300	4432024775	1930	1930	1930	1930	0
32	20231020	182200	4432024775	1930	1930	1930	1930	51090
33	20231020	182100	4432024775	1930	1930	1930	1930	0
34	20231020	182000	4432024775	1930	1930	1930	1930	0
35	20231020	181900	4432024775	1930	1930	1930	1930	0
36	20231020	181800	4432024775	1930	1930	1930	1930	0
37	20231020	181700	4432024775	1930	1930	1930	1930	0
38	20231020	181600	4432024775	1930	1930	1930	1930	0
39	20231020	181500	4432024775	1930	1930	1930	1930	0
40	20231020	181400	4432024775	1930	1930	1930	1930	0
41	20231020	181300	4432024775	1930	1930	1930	1930	0
42	20231020	181200	4432024775	1930	1930	1930	1930	0
43	20231020	181100	4432024775	1930	1930	1930	1930	0
44	20231020	181000	4432024775	1930	1930	1930	1930	0
45	20231020	180900	4432024775	1930	1930	1930	1930	0
46	20231020	180800	4432024775	1930	1930	1930	1930	0
47	20231020	180700	4432024775	1930	1930	1930	1930	0
48	20231020	180600	4432024775	1930	1930	1930	1930	0
49	20231020	180500	4432024775	1930	1930	1930	1930	0
50	20231020	180400	4432024775	1930	1930	1930	1930	0
51	20231020	180300	4432024775	1930	1930	1930	1930	0
52	20231020	180200	4432024775	1930	1930	1930	1930	0
53	20231020	180100	4432024775	1930	1930	1930	1930	0
54	20231020	180000	4432024775	1930	1930	1930	1930	0
55	20231020	175900	4432024775	1930	1930	1930	1930	0
56	20231020	175800	4432024775	1930	1930	1930	1930	0
57	20231020	175700	4432024775	1930	1930	1930	1930	0
58	20231020	175600	4432024775	1930	1930	1930	1930	0
59	20231020	175500	4432024775	1930	1930	1930	1930	0
60	20231020	175400	4432024775	1930	1930	1930	1930	0
61	20231020	175300	4432024775	1930	1930	1930	1930	0
62	20231020	175200	4432024775	1930	1930	1930	1930	51090
63	20231020	175100	4432024775	1930	1930	1930	1930	0
64	20231020	175000	4432024775	1930	1930	1930	1930	0
65	20231020	174900	4432024775	1930	1930	1930	1930	0
66	20231020	174800	4432024775	1930	1930	1930	1930	0
67	20231020	174700	4432024775	1930	1930	1930	1930	0
68	20231020	174600	4432024775	1930	1930	1930	1930	0
69	20231020	174500	4432024775	1930	1930	1930	1930	0
70	20231020	174400	4432024775	1930	1930	1930	1930	0
71	20231020	174300	4432024775	1930	1930	1930	1930	0
72	20231020	174200	4432024775	1930	1930	1930	1930	0
73	20231020	174100	4432024775	1930	1930	1930	1930	0
74	20231020	174000	4432024775	1930	1930	1930	1930	0
75	20231020	173900	4432024775	1930	1930	1930	1930	0
76	20231020	173800	4432024775	1930	1930	1930	1930	0
77	20231020	173700	4432024775	1930	1930	1930	1930	0
78	20231020	173600	4432024775	1930	1930	1930	1930	0
79	20231020	173500	4432024775	1930	1930	1930	1930	0
80	20231020	173400	4432024775	1930	1930	1930	1930	0
81	20231020	173300	4432024775	1930	1930	1930	1930	0
82	20231020	173200	4432024775	1930	1930	1930	1930	0
83	20231020	173100	4432024775	1930	1930	1930	1930	0
84	20231020	173000	4432024775	1930	1930	1930	1930	0
85	20231020	172900	4432024775	1930	1930	1930	1930	0
86	20231020	172800	4432024775	1930	1930	1930	1930	0
87	20231020	172700	4432024775	1930	1930	1930	1930	0
88	20231020	172600	4432024775	1930	1930	1930	1930	0
89	20231020	172500	4432024775	1930	1930	1930	1930	0
90	20231020	172400	4432024775	1930	1930	1930	1930	0
91	20231020	172300	4432024775	1930	1930	1930	1930	0
92	20231020	172200	4432024775	1930	1930	1930	1930	51090
93	20231020	172100	4432024775	1930	1930	1930	1930	0
94	20231020	172000	4432024775	1930	1930	1930	1930	0
95	20231020	171900	4432024775	1930	1930	1930	1930	0
96	20231020	171800	4432024775	1930	1930	1930	1930	0
97	20231020	171700	4432024775	1930	1930	1930	1930	0
98	20231020	171600	4432024775	1930	1930	1930	1930	0
99	20231020	171500	4432024775	1930	1930	1930	1930	0
100	20231020	171400	4432024775	1930	1930	1930	1930	0
101	20231020	171300	4432024775	1930	1930	1930	1930	0
102	20231020	171200	4432024775	1930	1930	1930	1930	0
103	20231020	171100	4432024775	1930	1930	1930	1930	0
104	20231020	171000	4432024775	1930	1930	1930	1930	0
105	20231020	170900	4432024775	1930	1930	1930	1930	0
106	20231020	170800	4432024775	1930	1930	1930	1930	0
107	20231020	170700	4432024775	1930	1930	1930	1930	0
108	20231020	170600	4432024775	1930	1930	1930	1930	0
109	20231020	170500	4432024775	1930	1930	1930	1930	0
110	20231020	170400	4432024775	1930	1930	1930	1930	0
111	20231020	170300	4432024775	1930	1930	1930	1930	0
112	20231020	170200	4432024775	1930	1930	1930	1930	0
113	20231020	170100	4432024775	1930	1930	1930	1930	0
114	20231020	170000	4432024775	1930	1930	1930	1930	0
115	20231020	165900	4432024775	1930	1930	1930	1930	0
116	20231020	165800	4432024775	1930	1930	1930	1930	0
117	20231020	165700	4432024775	1930	1930	1930	1930	0
118	20231020	165600	4432024775	1930	1930	1930	1930	0
119	20231020	165500	4432024775	1930	1930	1930	1930	0
120	20231020	165400	4432024775	1930	1930	1930	1930	0
121	20231020	165300	4432024775	1930	1930	1930	1930	0
122	20231020	165200	4432024775	1930	1930	1930	1930	51090
123	20231020	165100	4432024775	1930	1930	1930	1930	0
124	20231020	165000	4432024775	1930	1930	1930	1930	0
125	20231020	164900	4432024775	1930	1930	1930	1930	0
126	20231020	164800	4432024775	1930	1930	1930	1930	0
127	20231020	164700	4432024775	1930	1930	1930	1930	0
128	20231020	164600	4432024775	1930	1930	1930	1930	0
129	20231020	164500	4432024775	1930	1930	1930	1930	0
130	20231020	164400	4432024775	1930	1930	1930	1930	0
131	20231020	164300	4432024775	1930	1930	1930	1930	0
132	20231020	164200	4432024775	1930	1930	1930	1930	0
133	20231020	164100	4432024775	1930	1930	1930	1930	0
134	20231020	164000	4432024775	1930	1930	1930	1930	0
135	20231020	163900	4432024775	1930	1930	1930	1930	0
136	20231020	163800	4432024775	1930	1930	1930	1930	0
137	20231020	163700	4432024775	1930	1930	1930	1930	0
138	20231020	163600	4432024775	1930	1930	1930	1930	0
139	20231020	163500	4432024775	1930	1930	1930	1930	0
140	20231020	163400	4432024775	1930	1930	1930	1930	0
141	20231020	163300	4432024775	1930	1930	1930	1930	0
142	20231020	163200	4432024775	1930	1930	1930	1930	0
143	20231020	163100	4432024775	1930	1930	1930	1930	0
144	20231020	163000	4432024775	1930	1930	1930	1930	0
145	20231020	162900	4432024775	1930	1930	1930	1930	0
146	20231020	162800	4432024775	1930	1930	1930	1930	0
147	20231020	162700	4432024775	1930	1930	1930	1930	0
148	20231020	162600	4432024775	1930	1930	1930	1930	0
149	20231020	162500	4432024775	1930	1930	1930	1930	0
150	20231020	162400	4432024775	1930	1930	1930	1930	0
151	20231020	162300	4432024775	1930	1930	1930	1930	0
152	20231020	162200	4432024775	1930	1930	1930	1930	51090
153	20231020	162100	4432024775	1930	1930	1930	1930	0
154	20231020	162000	4432024775	1930	1930	1930	1930	0
155	20231020	161900	4432024775	1930	1930	1930	1930	0
156	20231020	161800	4432024775	1930	1930	1930	1930	0
157	20231020	161700	4432024775	1930	1930	1930	1930	0
158	20231020	161600	4432024775	1930	1930	1930	1930	0
159	20231020	161500	4432024775	1930	1930	1930	1930	0
160	20231020	161400	4432024775	1930	1930	1930	1930	0
161	20231020	161300	4432024775	1930	1930	1930	1930	0
162	20231020	161200	4432024775	1930	1930	1930	1930	0
163	20231020	161100	4432024775	1930	1930	1930	1930	0
164	20231020	161000	4432024775	1930	1930	1930	1930	0
165	20231020	160900	4432024775	1930	1930	1930	1930	0
166	20231020	160800	4432024775	1930	1930	1930	1930	0
167	20231020	160700	4432024775	1930	1930	1930	1930	0
168	20231020	160600	4432024775	1930	1930	1930	1930	0
169	20231020	160500	4432024775	1930	1930	1930	1930	0
170	20231020	160400	4432024775	1930	1930	1930	1930	0
171	20231020	160300	4432024775	1930	1930	1930	1930	0
172	20231020	160200	4432024775	1930	1930	1930	1930	0
173	20231020	160100	4432024775	1930	1930	1930	1930	0
174	20231020	160000	4432024775	1930	1930	1930	1930	0
175	20231020	155900	4432024775	1930	1930	1930	1930	0
176	20231020	155800	4432024775	1930	1930	1930	1930	0
177	20231020	155700	4432024775	1930	1930	1930	1930	0
178	20231020	155600	4432024775	1930	1930	1930	1930	0
179	20231020	155500	4432024775	1930	1930	1930	1930	0
180	20231020	155400	4432024775	1930	1930	1930	1930	0
181	20231020	155300	4432024775	1930	1930	1930	1930	0
182	20231020	155200	4432024775	1930	1930	1930	1930	51090
183	20231020	155100	4432024775	1930	1930	1930	1930	0
184	20231020	155000	4432024775	1930	1930	1930	1930	0
185	20231020	154900	4432024775	1930	1930	1930	1930	0
186	20231020	154800	4432024775	1930	1930	1930	1930	0
187	20231020	154700	4432024775	1930	1930	1930	1930	0
188	20231020	154600	4432024775	1930	1930	1930	1930	0
189	20231020	154500	4432024775	1930	1930	1930	1930	0
190	20231020	154400	4432024775	1930	1930	1930	1930	0
191	20231020	154300	4432024775	1930	1930	1930	1930	0
192	20231020	154200	4432024775	1930	1930	1930	1930	0
193	20231020	154100	4432024775	1930	1930	1930	1930	0
194	20231020	154000	4432024775	1930	1930	1930	1930	0
195	20231020	153900	4432024775	1930	1930	1930	1930	0
196	20231020	153800	4432024775	1930	1930	1930	1930	0
197	20231020	153700	4432024775	1930	1930	1930	1930	0
198	20231020	153600	4432024775	1930	1930	1930	1930	0
199	20231020	153500	4432024775	1930	1930	1930	1930	0
200	20231020	153400	4432024775	1930	1930	1930	1930	0
201	20231020	153300	4432024775	1930	1930	1930	1930	0
202	20231020	153200	4432024775	1930	1930	1930	1930	0
203	20231020	153100	4432024775	1930	1930	1930	1930	0
204	20231020	153000	4432024775	1930	1930	1930	1930	51090
205	20231020	152900	4333421075	1931	1931	1931	1931	0
206	20231020	152800	4333421075	1931	1931	1931	1931	0
207	20231020	152700	4333421075	1931	1931	1931	1931	0
208	20231020	152600	4333421075	1931	1931	1931	1931	0
209	20231020	152500	4333421075	1931	1931	1931	1931	0
210	20231020	152400	4333421075	1931	1931	1931	1931	0
211	20231020	152300	4333421075	1931	1931	1931	1931	0
212	20231020	152200	4333421075	1931	1931	1931	1931	0
213	20231020	152100	4333421075	1931	1931	1931	1931	0
214	20231020	152000	4333421075	1931	1931	1931	1931	0
215	20231020	151900	4333421075	1931	1935	1935	1931	4521
216	20231020	151800	4324682273	1935	1935	1935	1934	4292
217	20231020	151700	4316380199	1935	1935	1935	1934	3157
218	20231020	151600	4310272744	1935	1935	1935	1935	78
219	20231020	151500	4310121814	1934	1935	1935	1933	7035
220	20231020	151400	4296522316	1933	1934	1935	1933	2420
221	20231020	151300	4291842745	1935	1936	1936	1935	767
222	20231020	151200	4290358499	1934	1935	1936	1934	11167
223	20231020	151100	4268757504	1935	1935	1935	1934	5578
224	20231020	151000	4257964774	1934	1934	1936	1934	8990
225	20231020	150900	4240572809	1934	1934	1934	1934	933
226	20231020	150800	4238768387	1934	1934	1934	1934	416
227	20231020	150700	4237963843	1933	1934	1934	1933	3368
228	20231020	150600	4231453290	1934	1935	1935	1933	3761
229	20231020	150500	4224180122	1935	1936	1936	1934	7656
230	20231020	150400	4209368843	1937	1936	1937	1936	81
231	20231020	150300	4209211999	1937	1935	1937	1935	363
232	20231020	150200	4208509588	1935	1938	1938	1934	5835
233	20231020	150100	4197215211	1938	1937	1939	1936	4533
234	20231020	150000	4188435994	1938	1939	1939	1938	83
235	20231020	145900	4188275094	1937	1942	1943	1937	5156
236	20231020	145800	4178282166	1943	1940	1943	1938	2909
237	20231020	145700	4172639388	1943	1937	1943	1937	1548
238	20231020	145600	4169639700	1938	1940	1943	1938	4931
239	20231020	145500	4160080417	1940	1941	1943	1939	624
240	20231020	145400	4158870068	1939	1939	1939	1938	1533
241	20231020	145300	4155897582	1939	1942	1949	1939	1912
242	20231020	145200	4152187402	1941	1943	1943	1940	14185
243	20231020	145100	4124665157	1942	1944	1944	1942	1722
244	20231020	145000	4121319440	1943	1952	1952	1943	910
245	20231020	144900	4119547350	1952	1951	1952	1940	12939
246	20231020	144800	4094404063	1951	1946	1951	1941	7556
247	20231020	144700	4079723988	1946	1946	1946	1946	162
248	20231020	144600	4079408736	1945	1946	1946	1945	410
249	20231020	144500	4078611176	1946	1945	1946	1945	443
250	20231020	144400	4077749539	1945	1944	1945	1944	130
251	20231020	144300	4077496789	1945	1947	1947	1945	7486
252	20231020	144200	4062930740	1947	1947	1947	1947	416
253	20231020	144100	4062120788	1947	1950	1951	1947	5270
254	20231020	144000	4051855053	1950	1951	1952	1950	210
255	20231020	143900	4051445293	1952	1952	1952	1952	152
256	20231020	143800	4051148589	1952	1949	1952	1948	528
257	20231020	143700	4050118252	1949	1951	1953	1948	980
258	20231020	143600	4048206006	1952	1950	1952	1948	1927
259	20231020	143500	4044447425	1952	1951	1952	1949	4563
260	20231020	143400	4035544950	1951	1951	1951	1949	9679
261	20231020	143300	4016669506	1952	1953	1953	1952	120
262	20231020	143200	4016435166	1953	1951	1954	1951	1215
263	20231020	143100	4014064695	1952	1955	1955	1952	1906
264	20231020	143000	4010342361	1955	1955	1955	1955	10
265	20231020	142900	4010322811	1955	1955	1955	1955	0
266	20231020	142800	4010322811	1955	1955	1956	1955	185
267	20231020	142700	4009961135	1955	1956	1956	1951	269
268	20231020	142600	4009435900	1956	1955	1956	1951	2080
269	20231020	142500	4005377230	1956	1956	1956	1955	390
270	20231020	142400	4004614663	1948	1950	1950	1948	1139
271	20231020	142300	4002394853	1950	1950	1956	1950	7531
272	20231020	142200	3987701928	1956	1950	1956	1950	1003
273	20231020	142100	3985746060	1956	1956	1957	1950	2969
274	20231020	142000	3979948834	1956	1950	1956	1950	3850
275	20231020	141900	3972432222	1950	1953	1953	1950	3025
276	20231020	141800	3966531551	1951	1954	1954	1951	2528
277	20231020	141700	3961594573	1956	1956	1956	1955	416
278	20231020	141600	3960781240	1956	1956	1956	1955	27
279	20231020	141500	3960728448	1956	1956	1957	1956	241
280	20231020	141400	3960257049	1954	1955	1957	1954	374
281	20231020	141300	3959525953	1955	1954	1955	1954	1437
282	20231020	141200	3956717553	1954	1953	1954	1953	1002
283	20231020	141100	3954760633	1953	1952	1953	1952	1699
284	20231020	141000	3951443303	1952	1953	1953	1951	320
285	20231020	140900	3950818849	1951	1953	1953	1945	4807
286	20231020	140800	3941455669	1954	1954	1955	1953	549
287	20231020	140700	3940382910	1954	1954	1955	1950	4934
288	20231020	140600	3930760334	1955	1956	1957	1955	3424
289	20231020	140500	3924066206	1956	1958	1959	1956	3728
290	20231020	140400	3916772136	1959	1959	1960	1959	144
291	20231020	140300	3916490038	1959	1961	1961	1957	3493
292	20231020	140200	3909649568	1962	1962	1962	1962	225
293	20231020	140100	3909208118	1962	1962	1962	1959	144
294	20231020	140000	3908925711	1962	1958	1962	1957	2219
295	20231020	135900	3904581746	1959	1967	1967	1959	10514
296	20231020	135800	3883956799	1966	1965	1967	1965	2784
297	20231020	135700	3878484173	1965	1966	1969	1965	3704
298	20231020	135600	3871204597	1966	1969	1970	1966	3208
299	20231020	135500	3864890587	1968	1968	1968	1967	2954
300	20231020	135400	3859077615	1968	1969	1970	1968	3813
301	20231020	135300	3851568144	1969	1966	1969	1966	19184
302	20231020	135200	3813836050	1966	1966	1966	1964	273
303	20231020	135100	3813299366	1965	1962	1965	1962	4096
304	20231020	135000	3805251122	1962	1963	1965	1962	2578
305	20231020	134900	3800192272	1964	1965	1965	1964	2957
306	20231020	134800	3794383949	1965	1967	1967	1965	4831
307	20231020	134700	3784890369	1967	1969	1970	1966	10179
308	20231020	134600	3764860734	1969	1968	1969	1968	5646
309	20231020	134500	3753746141	1968	1967	1968	1967	4332
310	20231020	134400	3745223097	1967	1966	1967	1966	1516
311	20231020	134300	3742242491	1966	1966	1966	1966	1122
312	20231020	134200	3740036639	1966	1967	1967	1965	56
313	20231020	134100	3739926549	1965	1965	1965	1964	451
314	20231020	134000	3739040444	1965	1963	1967	1963	29434
315	20231020	133900	3681219538	1963	1963	1963	1962	4045
316	20231020	133800	3673281580	1962	1963	1963	1962	1145
317	20231020	133700	3671034445	1963	1963	1964	1961	4034
318	20231020	133600	3663118145	1963	1963	1964	1962	2126
319	20231020	133500	3658945033	1963	1964	1964	1963	6225
320	20231020	133400	3646720313	1964	1963	1965	1963	7498
321	20231020	133300	3631991641	1963	1963	1963	1962	3572
322	20231020	133200	3624980305	1962	1959	1962	1959	1687
323	20231020	133100	3621671644	1959	1960	1961	1959	5151
324	20231020	133000	3611575462	1960	1954	1961	1954	34603
325	20231020	132900	3543847174	1954	1954	1954	1954	624
326	20231020	132800	3542627878	1954	1953	1954	1953	1458
327	20231020	132700	3539780400	1952	1950	1953	1950	15864
328	20231020	132600	3508835852	1949	1949	1949	1949	7
329	20231020	132500	3508822209	1950	1949	1950	1949	73
330	20231020	132400	3508679928	1948	1949	1949	1948	1031
331	20231020	132300	3506671509	1950	1949	1950	1949	2562
332	20231020	132200	3501678169	1949	1946	1949	1946	2154
333	20231020	132100	3497482513	1946	1950	1950	1945	2663
334	20231020	132000	3492300187	1950	1945	1950	1945	211
335	20231020	131900	3491888787	1945	1945	1950	1945	590
336	20231020	131800	3490741227	1945	1949	1950	1945	1848
337	20231020	131700	3487145365	1949	1950	1950	1949	57
338	20231020	131600	3487034259	1949	1945	1950	1944	2885
339	20231020	131500	3481419637	1950	1950	1950	1945	2020
340	20231020	131400	3477489488	1950	1950	1950	1946	1231
341	20231020	131300	3475089728	1950	1947	1950	1947	2711
342	20231020	131200	3469810952	1950	1950	1950	1950	410
343	20231020	131100	3469011452	1950	1949	1950	1947	2620
344	20231020	131000	3463907437	1949	1950	1950	1949	429
345	20231020	130900	3463070927	1950	1951	1951	1950	344
346	20231020	130800	3462399784	1951	1950	1951	1950	1350
347	20231020	130700	3459767234	1949	1951	1951	1949	4887
348	20231020	130600	3450236636	1951	1950	1951	1950	2698
349	20231020	130500	3444973347	1950	1950	1950	1949	1444
350	20231020	130400	3442157698	1950	1949	1950	1943	9207
351	20231020	130300	3424208289	1949	1949	1949	1949	659
352	20231020	130200	3422923898	1948	1946	1948	1941	14394
353	20231020	130100	3394906264	1946	1947	1947	1941	1772
354	20231020	130000	3391462717	1947	1944	1947	1944	8062
355	20231020	125900	3375781076	1944	1944	1944	1944	39
356	20231020	125800	3375705260	1944	1944	1944	1942	54
357	20231020	125700	3375600286	1940	1943	1944	1940	5123
358	20231020	125600	3365654069	1943	1944	1944	1942	2862
359	20231020	125500	3360092622	1942	1943	1944	1942	362
360	20231020	125400	3359389314	1943	1944	1944	1942	1146
361	20231020	125300	3357162827	1945	1946	1946	1945	1656
362	20231020	125200	3353941905	1945	1946	1946	1945	33
363	20231020	125100	3353877717	1946	1945	1946	1945	1091
364	20231020	125000	3351755701	1945	1941	1945	1941	17061
365	20231020	124900	3318597189	1940	1939	1940	1939	481
366	20231020	124800	3317664095	1940	1940	1940	1939	1976
367	20231020	124700	3313830705	1940	1939	1940	1939	2566
368	20231020	124600	3308855227	1939	1939	1939	1938	443
369	20231020	124500	3307996280	1939	1940	1940	1939	55
370	20231020	124400	3307889630	1940	1940	1940	1939	14
371	20231020	124300	3307862480	1940	1940	1940	1940	1244
372	20231020	124200	3305449120	1940	1940	1940	1940	3534
373	20231020	124100	3298593160	1940	1940	1940	1940	597
374	20231020	124000	3297434980	1940	1940	1941	1940	4114
375	20231020	123900	3289452801	1938	1940	1940	1938	1281
376	20231020	123800	3286969719	1940	1940	1940	1940	60
377	20231020	123700	3286853319	1938	1938	1938	1938	1882
378	20231020	123600	3283206003	1938	1938	1938	1938	1271
379	20231020	123500	3280742805	1940	1940	1940	1938	2111
380	20231020	123400	3276650950	1939	1940	1940	1939	168
381	20231020	123300	3276325081	1940	1939	1940	1939	436
382	20231020	123200	3275479250	1939	1940	1940	1938	1524
383	20231020	123100	3272523303	1940	1940	1940	1938	1219
384	20231020	123000	3270159394	1940	1940	1940	1939	1377
385	20231020	122900	3267489014	1940	1939	1940	1939	221
386	20231020	122800	3267060432	1939	1938	1939	1938	2544
387	20231020	122700	3262129619	1938	1938	1938	1938	352
388	20231020	122600	3261447443	1939	1938	1939	1938	366
389	20231020	122500	3260738107	1938	1939	1939	1938	5122
390	20231020	122400	3250811393	1940	1940	1940	1939	1131
391	20231020	122300	3248618253	1939	1940	1940	1939	135
392	20231020	122200	3248356355	1940	1940	1940	1940	214
393	20231020	122100	3247941195	1940	1940	1941	1940	7023
394	20231020	122000	3234316573	1940	1941	1941	1940	5222
395	20231020	121900	3224185665	1941	1941	1941	1940	9036
396	20231020	121800	3206655791	1941	1940	1942	1940	171
397	20231020	121700	3206323925	1940	1942	1942	1940	5112
398	20231020	121600	3196405406	1942	1940	1942	1938	3522
399	20231020	121500	3189570518	1940	1939	1940	1939	2509
400	20231020	121400	3184703145	1939	1938	1939	1936	5637
401	20231020	121300	3173784687	1936	1939	1939	1936	6256
402	20231020	121200	3161670539	1939	1938	1939	1938	2045
403	20231020	121100	3157706152	1938	1938	1938	1937	1581
404	20231020	121000	3154643174	1937	1938	1938	1936	1836
405	20231020	120900	3151087088	1938	1937	1938	1935	20067
406	20231020	120800	3112229455	1938	1939	1939	1938	3412
407	20231020	120700	3105616997	1939	1938	1939	1938	135
408	20231020	120600	3105355241	1938	1939	1939	1938	850
409	20231020	120500	3103707938	1938	1939	1939	1938	7874
410	20231020	120400	3088442263	1939	1938	1939	1938	5901
411	20231020	120300	3077000277	1938	1935	1938	1935	2279
412	20231020	120200	3072587118	1935	1933	1936	1933	1194
413	20231020	120100	3070277662	1933	1934	1934	1933	301
414	20231020	120000	3069695633	1934	1934	1935	1934	2103
415	20231020	115900	3065626361	1934	1933	1935	1933	1291
416	20231020	115800	3063129294	1933	1930	1933	1928	3226
417	20231020	115700	3056898164	1930	1925	1930	1925	14664
418	20231020	115600	3028630144	1921	1927	1927	1919	2037
419	20231020	115500	3024713454	1927	1927	1927	1926	215
420	20231020	115400	3024299349	1927	1927	1927	1923	36
421	20231020	115300	3024229997	1923	1925	1928	1923	914
422	20231020	115200	3022470114	1925	1921	1925	1919	6128
423	20231020	115100	3010687099	1921	1923	1923	1915	5054
424	20231020	115000	3000991804	1923	1923	1923	1923	52
425	20231020	114900	3000891808	1923	1920	1923	1920	9717
426	20231020	114800	2982226439	1920	1920	1920	1920	216
427	20231020	114700	2981811719	1920	1919	1920	1919	814
428	20231020	114600	2980249412	1919	1920	1920	1916	14489
429	20231020	114500	2952477414	1920	1920	1920	1920	16
430	20231020	114400	2952446694	1918	1919	1920	1918	810
431	20231020	114300	2950893062	1918	1919	1919	1918	200
432	20231020	114200	2950509452	1918	1920	1920	1918	4995
433	20231020	114100	2940926366	1920	1918	1920	1918	3764
434	20231020	114000	2933701424	1919	1919	1919	1919	1561
435	20231020	113900	2930705865	1918	1920	1921	1918	3535
436	20231020	113800	2923923535	1921	1922	1922	1920	1816
437	20231020	113700	2920434799	1920	1922	1922	1920	4047
438	20231020	113600	2912662625	1922	1922	1922	1922	544
439	20231020	113500	2911617057	1921	1923	1923	1921	641
440	20231020	113400	2910384614	1923	1923	1923	1923	100
441	20231020	113300	2910192314	1920	1920	1920	1920	2604
442	20231020	113200	2905192634	1920	1920	1920	1920	810
443	20231020	113100	2903637434	1920	1920	1920	1920	2874
444	20231020	113000	2898119354	1920	1919	1920	1919	6074
445	20231020	112900	2886457275	1919	1919	1919	1918	4598
446	20231020	112800	2877635756	1919	1919	1919	1918	658
447	20231020	112700	2876373055	1919	1920	1920	1918	775
448	20231020	112600	2874885750	1920	1918	1920	1918	2700
449	20231020	112500	2869705861	1918	1923	1923	1918	29766
450	20231020	112400	2812551393	1923	1924	1925	1923	1815
451	20231020	112300	2809060520	1924	1923	1924	1923	3188
452	20231020	112200	2802929975	1924	1924	1925	1924	4053
453	20231020	112100	2795131780	1924	1924	1925	1924	979
454	20231020	112000	2793247513	1924	1925	1926	1924	2303
455	20231020	111900	2788814601	1925	1926	1926	1925	2061
456	20231020	111800	2784845872	1925	1928	1928	1925	25802
457	20231020	111700	2735150136	1928	1926	1928	1926	7968
458	20231020	111600	2719799059	1927	1927	1928	1927	64
459	20231020	111500	2719675716	1927	1927	1927	1927	615
460	20231020	111400	2718490611	1927	1927	1927	1927	910
461	20231020	111300	2716737041	1926	1927	1928	1926	3507
462	20231020	111200	2709980603	1927	1927	1927	1927	1265
463	20231020	111100	2707542948	1927	1927	1927	1926	1976
464	20231020	111000	2703736904	1927	1929	1929	1927	366
465	20231020	110900	2703031143	1929	1927	1929	1926	2255
466	20231020	110800	2698682770	1926	1929	1929	1926	127
467	20231020	110700	2698437868	1925	1925	1925	1925	631
468	20231020	110600	2697223193	1923	1923	1923	1923	31
469	20231020	110500	2697163580	1925	1924	1925	1924	6264
470	20231020	110400	2685110320	1924	1923	1924	1922	36
471	20231020	110300	2685041086	1922	1925	1925	1922	2846
472	20231020	110200	2679565550	1925	1925	1929	1925	764
473	20231020	110100	2678094846	1925	1925	1925	1925	1949
474	20231020	110000	2674343021	1925	1924	1925	1924	485
475	20231020	105900	2673409698	1924	1925	1925	1924	3188
476	20231020	105800	2667274836	1925	1928	1928	1925	4671
477	20231020	105700	2658281653	1928	1928	1929	1928	800
478	20231020	105600	2656739252	1928	1928	1929	1925	8102
479	20231020	105500	2641136792	1929	1930	1930	1929	350
480	20231020	105400	2640461458	1932	1932	1932	1929	189
481	20231020	105300	2640096406	1933	1930	1933	1929	6006
482	20231020	105200	2628500503	1930	1928	1930	1926	18806
483	20231020	105100	2592228826	1926	1927	1928	1926	3212
484	20231020	105000	2586039951	1928	1928	1929	1927	919
485	20231020	104900	2584268243	1928	1929	1929	1928	303
486	20231020	104800	2583683758	1928	1929	1929	1928	115
487	20231020	104700	2583461928	1928	1924	1928	1920	11321
488	20231020	104600	2561659155	1924	1923	1924	1921	5308
489	20231020	104500	2551459225	1924	1926	1926	1924	2725
490	20231020	104400	2546213705	1927	1926	1927	1926	3224
491	20231020	104300	2540001137	1928	1928	1928	1927	5565
492	20231020	104200	2529272371	1928	1928	1929	1928	5753
493	20231020	104100	2518175885	1929	1927	1929	1927	57
494	20231020	104000	2518066032	1927	1927	1928	1926	1414
495	20231020	103900	2515341253	1927	1927	1927	1926	983
496	20231020	103800	2513447077	1927	1928	1928	1927	76
497	20231020	103700	2513300623	1927	1922	1927	1922	10870
498	20231020	103600	2492385539	1923	1924	1924	1921	1750
499	20231020	103500	2489021664	1924	1925	1925	1923	158
500	20231020	103400	2488717569	1925	1922	1925	1921	1235
501	20231020	103300	2486341392	1920	1925	1925	1920	4220
502	20231020	103200	2478228690	1922	1923	1925	1921	2343
503	20231020	103100	2473725938	1923	1923	1923	1922	1345
504	20231020	103000	2471139952	1923	1926	1930	1923	2514
505	20231020	102900	2466298592	1925	1925	1925	1925	2137
506	20231020	102800	2462184867	1931	1923	1931	1923	12553
507	20231020	102700	2438033171	1923	1919	1924	1918	20733
508	20231020	102600	2398202494	1919	1919	1920	1919	3374
509	20231020	102500	2391727702	1919	1920	1921	1919	8278
510	20231020	102400	2375837070	1920	1921	1921	1920	766
511	20231020	102300	2374366090	1921	1921	1921	1920	1398
512	20231020	102200	2371681864	1919	1922	1922	1919	11476
513	20231020	102100	2349647929	1922	1918	1922	1918	3800
514	20231020	102000	2342358729	1918	1918	1918	1916	12423
515	20231020	101900	2318551388	1918	1920	1920	1916	10458
516	20231020	101800	2298489157	1921	1924	1924	1921	1536
517	20231020	101700	2295537051	1924	1924	1925	1921	5134
518	20231020	101600	2285668617	1923	1926	1926	1920	16561
519	20231020	101500	2253858608	1926	1932	1932	1925	24599
520	20231020	101400	2206395098	1930	1934	1934	1930	18514
521	20231020	101300	2170640032	1934	1935	1935	1934	41250
522	20231020	101200	2090824164	1936	1937	1937	1935	14297
523	20231020	101100	2063154733	1936	1937	1937	1936	849
524	20231020	101000	2061511019	1936	1936	1937	1935	7641
525	20231020	100900	2046721072	1936	1936	1937	1936	9714
526	20231020	100800	2027914743	1938	1938	1938	1937	763
527	20231020	100700	2026436693	1938	1939	1939	1937	436
528	20231020	100600	2025591946	1939	1938	1939	1936	12690
529	20231020	100500	2001005130	1939	1940	1940	1939	412
530	20231020	100400	2000206160	1940	1940	1940	1937	5533
531	20231020	100300	1989476660	1938	1939	1940	1938	1921
532	20231020	100200	1985753431	1938	1939	1940	1938	3746
533	20231020	100100	1978488060	1939	1937	1942	1937	7454
534	20231020	100000	1964034988	1937	1938	1938	1937	10227
535	20231020	095900	1944221091	1939	1939	1939	1938	6969
536	20231020	095800	1930710001	1940	1940	1941	1939	32932
537	20231020	095700	1866825525	1940	1942	1942	1940	29158
538	20231020	095600	1810258748	1942	1942	1942	1941	8282
539	20231020	095500	1794183208	1942	1943	1943	1942	1010
540	20231020	095400	1792221599	1943	1942	1945	1941	10844
541	20231020	095300	1771158661	1942	1947	1947	1942	8895
542	20231020	095200	1753877687	1945	1941	1945	1941	2451
543	20231020	095100	1749113501	1941	1942	1943	1940	16465
544	20231020	095000	1717161516	1942	1942	1943	1941	4425
545	20231020	094900	1708567835	1942	1942	1945	1941	8884
546	20231020	094800	1691303569	1943	1944	1945	1942	4493
547	20231020	094700	1682573816	1944	1945	1945	1944	1748
548	20231020	094600	1679175083	1944	1945	1950	1944	2931
549	20231020	094500	1673475327	1945	1943	1945	1943	2317
550	20231020	094400	1668969433	1943	1942	1943	1941	7469
551	20231020	094300	1654458671	1943	1942	1943	1941	802
552	20231020	094200	1652901271	1943	1941	1943	1939	12754
553	20231020	094100	1628152801	1942	1942	1945	1941	5017
554	20231020	094000	1618412864	1942	1945	1945	1942	1324
555	20231020	093900	1615841624	1941	1941	1945	1940	43705
556	20231020	093800	1531013739	1941	1946	1946	1940	11354
557	20231020	093700	1508975971	1946	1946	1950	1943	1749
558	20231020	093600	1505574889	1945	1950	1950	1945	1507
559	20231020	093500	1502642719	1950	1950	1950	1944	767
560	20231020	093400	1501148908	1950	1946	1950	1943	4410
561	20231020	093300	1492574567	1946	1950	1950	1945	4847
562	20231020	093200	1483146719	1950	1949	1951	1940	13634
563	20231020	093100	1456668533	1948	1954	1954	1942	11609
564	20231020	093000	1434047553	1954	1954	1954	1952	2907
565	20231020	092900	1428367824	1954	1951	1954	1951	6075
566	20231020	092800	1416503325	1951	1955	1955	1951	4857
567	20231020	092700	1407014523	1954	1957	1958	1953	12669
568	20231020	092600	1382258265	1954	1944	1958	1944	26742
569	20231020	092500	1330038018	1945	1948	1949	1944	6872
570	20231020	092400	1316664720	1948	1943	1950	1943	5284
571	20231020	092300	1306366999	1942	1943	1944	1936	16835
572	20231020	092200	1273698395	1943	1952	1952	1935	79987
573	20231020	092100	1117794820	1951	1954	1955	1950	21736
574	20231020	092000	1075361534	1954	1954	1955	1954	6833
575	20231020	091900	1062007811	1954	1955	1956	1954	9871
576	20231020	091800	1042710973	1954	1964	1964	1954	94804
577	20231020	091700	856962359	1964	1964	1967	1962	44489
578	20231020	091600	769501829	1967	1967	1967	1963	7690
579	20231020	091500	754401936	1968	1966	1969	1964	326
580	20231020	091400	753761511	1965	1969	1969	1963	3498
581	20231020	091300	746892432	1964	1964	1968	1963	6745
582	20231020	091200	733646092	1963	1962	1965	1962	7760
583	20231020	091100	718407896	1964	1960	1965	1959	39707
584	20231020	091000	640483614	1960	1958	1965	1956	12987
585	20231020	090900	615009357	1958	1973	1973	1955	74568
586	20231020	090800	468643909	1973	1974	1974	1967	26264
587	20231020	090700	416875742	1973	1973	1974	1973	5879
588	20231020	090600	405272196	1974	1981	1981	1973	17098
589	20231020	090500	371458120	1980	1990	1990	1980	68873
590	20231020	090400	234715260	1990	1992	1992	1989	4006
591	20231020	090300	226743965	1989	1991	1991	1988	22153
592	20231020	090200	182684690	1991	2000	2000	1990	697
593	20231020	090100	181297140	2000	1988	2000	1987	11991
594	20231020	090000	157458748	1987	1987	2000	1986	78980